1580804100000|2020-02-04 08:15:00|12959.33|12959.33|12979.81|12979.81|12980.07|12980.07|12953.14|12953.14|0
1580804400000|2020-02-04 08:20:00|12980.6|12980.6|12975.37|12975.37|12987.2|12987.2|12969.27|12969.27|0
1580804700000|2020-02-04 08:25:00|12975.98|12975.98|13009.95|13009.95|13010.15|13010.15|12971.97|12971.97|0
1580805000000|2020-02-04 08:30:00|13010.37|13010.37|13003.74|13003.74|13018.26|13018.26|13001.96|13001.96|0
1580805300000|2020-02-04 08:35:00|13003.5|13003.5|13000.06|13000.06|13014.74|13014.74|12998.98|12998.98|0
1580805600000|2020-02-04 08:40:00|12999.78|12999.78|13012.16|13012.16|13013.05|13013.05|12999.63|12999.63|0
1580805900000|2020-02-04 08:45:00|13012.52|13012.52|13024.75|13024.75|13024.75|13024.75|13012.09|13012.09|0
1580806200000|2020-02-04 08:50:00|13025.04|13025.04|13024.8|13024.8|13034.34|13034.34|13024.43|13024.43|0
1580806500000|2020-02-04 08:55:00|13024.61|13024.61|13038.63|13038.63|13041.65|13041.65|13021.43|13021.43|0
1580806800000|2020-02-04 09:00:00|13038.39|13038.39|13048.68|13048.68|13050.11|13050.11|13029.62|13029.62|0
1580807100000|2020-02-04 09:05:00|13048.85|13048.85|13020.3|13020.3|13049.63|13049.63|13018.98|13018.98|0
1580807400000|2020-02-04 09:10:00|13020.01|13020.01|13014.66|13014.66|13024.07|13024.07|13009.05|13009.05|0
1580807700000|2020-02-04 09:15:00|13014.55|13014.55|13003.71|13003.71|13017.25|13017.25|13003.71|13003.71|0
1580808000000|2020-02-04 09:20:00|13004.36|13004.36|13013.53|13013.53|13018.32|13018.32|13004.36|13004.36|0
1580808300000|2020-02-04 09:25:00|13012.74|13012.74|12995.9|12995.9|13012.74|13012.74|12994.25|12994.25|0
1580808600000|2020-02-04 09:30:00|12995.61|12995.61|12991.97|12991.97|12998.28|12998.28|12991.31|12991.31|0
1580808900000|2020-02-04 09:35:00|12992.06|12992.06|12999.84|12999.84|13003.54|13003.54|12991.96|12991.96|0
1580809200000|2020-02-04 09:40:00|12999.6|12999.6|12994.12|12994.12|13002.81|13002.81|12988.11|12988.11|0
1580809500000|2020-02-04 09:45:00|12993.46|12993.46|12990.14|12990.14|12993.96|12993.96|12989.97|12989.97|0
1580809800000|2020-02-04 09:50:00|12989.97|12989.97|12979.19|12979.19|12989.97|12989.97|12976.94|12976.94|0
1580810100000|2020-02-04 09:55:00|12978.4|12978.4|12977.38|12977.38|12978.4|12978.4|12972.57|12972.57|0
1580810400000|2020-02-04 10:00:00|12977.21|12977.21|12977.62|12977.62|12979.89|12979.89|12970.45|12970.45|0
1580810700000|2020-02-04 10:05:00|12976.97|12976.97|12967.51|12967.51|12977.22|12977.22|12966.77|12966.77|0
1580811000000|2020-02-04 10:10:00|12967.39|12967.39|12956.21|12956.21|12967.39|12967.39|12956.21|12956.21|0
1580811300000|2020-02-04 10:15:00|12956.13|12956.13|12953.02|12953.02|12956.13|12956.13|12952.7|12952.7|0
1580811600000|2020-02-04 10:20:00|12952.77|12952.77|12950.71|12950.71|12953.4|12953.4|12944.67|12944.67|0
1580811900000|2020-02-04 10:25:00|12952.29|12952.29|12955.13|12955.13|12964.2|12964.2|12952.29|12952.29|0
1580812200000|2020-02-04 10:30:00|12954.84|12954.84|12953.14|12953.14|12957.46|12957.46|12953.05|12953.05|0
1580812500000|2020-02-04 10:35:00|12952.49|12952.49|12948.11|12948.11|12955.06|12955.06|12947.87|12947.87|0
1580812800000|2020-02-04 10:40:00|12948.76|12948.76|12946.23|12946.23|12949.31|12949.31|12944.92|12944.92|0
1580813100000|2020-02-04 10:45:00|12945.99|12945.99|12964.82|12964.82|12965.84|12965.84|12945.61|12945.61|0
1580813400000|2020-02-04 10:50:00|12964.7|12964.7|12972.49|12972.49|12972.91|12972.91|12963.64|12963.64|0
1580813700000|2020-02-04 10:55:00|12973.15|12973.15|12974.82|12974.82|12975.17|12975.17|12972.29|12972.29|0
1580814000000|2020-02-04 11:00:00|12975.47|12975.47|12978.24|12978.24|12979.69|12979.69|12972.61|12972.61|0
1580814300000|2020-02-04 11:05:00|12977.59|12977.59|12982.47|12982.47|12985.02|12985.02|12976.77|12976.77|0
1580814600000|2020-02-04 11:10:00|12982.61|12982.61|12998.09|12998.09|12999.08|12999.08|12982.61|12982.61|0
1580814900000|2020-02-04 11:15:00|12998.23|12998.23|12997.86|12997.86|13003.95|13003.95|12996.52|12996.52|0
1580815200000|2020-02-04 11:20:00|12997.79|12997.79|12992.1|12992.1|12998.27|12998.27|12992.1|12992.1|0
1580815500000|2020-02-04 11:25:00|12991.95|12991.95|12994.54|12994.54|12994.84|12994.84|12987.66|12987.66|0
1580815800000|2020-02-04 11:30:00|12994.68|12994.68|13009.17|13009.17|13013.43|13013.43|12994.68|12994.68|0
1580816100000|2020-02-04 11:35:00|13009.24|13009.24|13006.48|13006.48|13009.81|13009.81|13002.8|13002.8|0
1580816400000|2020-02-04 11:40:00|13006.38|13006.38|13008.85|13008.85|13013.21|13013.21|13002.37|13002.37|0
1580816700000|2020-02-04 11:45:00|13009.02|13009.02|13012.76|13012.76|13016.32|13016.32|13007.27|13007.27|0
1580817000000|2020-02-04 11:50:00|13012.15|13012.15|13004.42|13004.42|13014.46|13014.46|13002.77|13002.77|0
1580817300000|2020-02-04 11:55:00|13004.24|13004.24|12997.22|12997.22|13004.24|13004.24|12993.56|12993.56|0
1580817600000|2020-02-04 12:00:00|12997.15|12997.15|12987.86|12987.86|12997.96|12997.96|12986.55|12986.55|0
1580817900000|2020-02-04 12:05:00|12987.18|12987.18|12980.79|12980.79|12987.88|12987.88|12979.21|12979.21|0
1580818200000|2020-02-04 12:10:00|12980.45|12980.45|12984.42|12984.42|12989.33|12989.33|12980.45|12980.45|0
1580818500000|2020-02-04 12:15:00|12984.3|12984.3|12987.72|12987.72|12989.08|12989.08|12981.86|12981.86|0
1580818800000|2020-02-04 12:20:00|12987.81|12987.81|12991.65|12991.65|12996.14|12996.14|12987.53|12987.53|0
1580819100000|2020-02-04 12:25:00|12992.25|12992.25|13013.15|13013.15|13015.07|13015.07|12991.76|12991.76|0
1580819400000|2020-02-04 12:30:00|13013.76|13013.76|13004.64|13004.64|13015.54|13015.54|13001.88|13001.88|0
1580819700000|2020-02-04 12:35:00|13004.87|13004.87|13016.64|13016.64|13016.64|13016.64|13004.82|13004.82|0
1580820000000|2020-02-04 12:40:00|13016.58|13016.58|13012.98|13012.98|13016.72|13016.72|13012.28|13012.28|0
1580820300000|2020-02-04 12:45:00|13012.9|13012.9|12998.94|12998.94|13012.9|13012.9|12998.77|12998.77|0
1580820600000|2020-02-04 12:50:00|12999.6|12999.6|13000.51|13000.51|13007.39|13007.39|12999.6|12999.6|0
1580820900000|2020-02-04 12:55:00|13001.11|13001.11|13010.11|13010.11|13010.11|13010.11|12999.53|12999.53|0
1580821200000|2020-02-04 13:00:00|13009.87|13009.87|13007.74|13007.74|13011.41|13011.41|13001.42|13001.42|0
1580821500000|2020-02-04 13:05:00|13007.9|13007.9|13008.01|13008.01|13008.01|13008.01|13003.45|13003.45|0
1580821800000|2020-02-04 13:10:00|13007.87|13007.87|13006.41|13006.41|13009.67|13009.67|13005.97|13005.97|0
1580822100000|2020-02-04 13:15:00|13006.49|13006.49|13001.25|13001.25|13012.97|13012.97|13001.25|13001.25|0
1580822400000|2020-02-04 13:20:00|13001.22|13001.22|13002.98|13002.98|13006.9|13006.9|12999.87|12999.87|0
1580822700000|2020-02-04 13:25:00|13003.11|13003.11|13007.65|13007.65|13011.15|13011.15|13003.01|13003.01|0
1580823000000|2020-02-04 13:30:00|13007.59|13007.59|13006.44|13006.44|13008.05|13008.05|13002.76|13002.76|0
1580823300000|2020-02-04 13:35:00|13007.21|13007.21|13005.35|13005.35|13010.23|13010.23|13004.9|13004.9|0
1580823600000|2020-02-04 13:40:00|13005.44|13005.44|13010.01|13010.01|13010.3|13010.3|13003.63|13003.63|0
1580823900000|2020-02-04 13:45:00|13009.84|13009.84|13015.41|13015.41|13016.2|13016.2|13007.19|13007.19|0
1580824200000|2020-02-04 13:50:00|13014.62|13014.62|13022.43|13022.43|13024.94|13024.94|13014.01|13014.01|0
1580824500000|2020-02-04 13:55:00|13022.72|13022.72|13024.53|13024.53|13024.53|13024.53|13016.11|13016.11|0
1580824800000|2020-02-04 14:00:00|13024.42|13024.42|13015.75|13015.75|13025.22|13025.22|13015.57|13015.57|0
1580825100000|2020-02-04 14:05:00|13016|13016|13003.95|13003.95|13016.37|13016.37|13003.7|13003.7|0
1580825400000|2020-02-04 14:10:00|13004.24|13004.24|13001.61|13001.61|13007.19|13007.19|13001.61|13001.61|0
1580825700000|2020-02-04 14:15:00|13001.79|13001.79|12990.05|12990.05|13001.82|13001.82|12989.26|12989.26|0
1580826000000|2020-02-04 14:20:00|12989.54|12989.54|13002.91|13002.91|13002.91|13002.91|12987.91|12987.91|0
1580826300000|2020-02-04 14:25:00|13002.25|13002.25|13014.74|13014.74|13016.92|13016.92|13001.76|13001.76|0
1580826600000|2020-02-04 14:30:00|13015.39|13015.39|13018.03|13018.03|13024.45|13024.45|13012.48|13012.48|0
1580826900000|2020-02-04 14:35:00|13018.82|13018.82|13012.69|13012.69|13023.64|13023.64|13004.67|13004.67|0
1580827200000|2020-02-04 14:40:00|13013.3|13013.3|13031.62|13031.62|13033.22|13033.22|13012.75|13012.75|0
1580827500000|2020-02-04 14:45:00|13031.48|13031.48|13046.75|13046.75|13047.1|13047.1|13031.48|13031.48|0
1580827800000|2020-02-04 14:50:00|13046.92|13046.92|13047.02|13047.02|13051.88|13051.88|13041.87|13041.87|0
1580828100000|2020-02-04 14:55:00|13046.73|13046.73|13043.39|13043.39|13049.85|13049.85|13043.39|13043.39|0
1580828400000|2020-02-04 15:00:00|13043.68|13043.68|13028.84|13028.84|13044.97|13044.97|13028.22|13028.22|0
1580828700000|2020-02-04 15:05:00|13028.76|13028.76|13023.45|13023.45|13028.76|13028.76|13021.82|13021.82|0
1580829000000|2020-02-04 15:10:00|13023.63|13023.63|13017.9|13017.9|13030.44|13030.44|13017.9|13017.9|0
1580829300000|2020-02-04 15:15:00|13017.54|13017.54|13005.08|13005.08|13017.54|13017.54|13002.1|13002.1|0
1580829600000|2020-02-04 15:20:00|13005.93|13005.93|13011.46|13011.46|13013.29|13013.29|13003.41|13003.41|0
1580829900000|2020-02-04 15:25:00|13011.12|13011.12|13016.26|13016.26|13016.26|13016.26|13011.12|13011.12|0
1580830200000|2020-02-04 15:30:00|13017.47|13017.47|13005.33|13005.33|13017.47|13017.47|13005.24|13005.24|0
1580830500000|2020-02-04 15:35:00|13006.18|13006.18|13006.22|13006.22|13014.36|13014.36|13005.4|13005.4|0
1580830800000|2020-02-04 15:40:00|13006.39|13006.39|13010.03|13010.03|13011.81|13011.81|13005.81|13005.81|0
1580831100000|2020-02-04 15:45:00|13009.74|13009.74|13006.61|13006.61|13009.74|13009.74|13001.88|13001.88|0
1580831400000|2020-02-04 15:50:00|13007.4|13007.4|13005.1|13005.1|13011.54|13011.54|13004.1|13004.1|0
1580831700000|2020-02-04 15:55:00|13004.31|13004.31|12995.61|12995.61|13008.28|13008.28|12995.61|12995.61|0
1580832000000|2020-02-04 16:00:00|12996.21|12996.21|12992.85|12992.85|12996.86|12996.86|12989.93|12989.93|0
1580832300000|2020-02-04 16:05:00|12992.68|12992.68|12992.01|12992.01|12996.36|12996.36|12989.62|12989.62|0
1580832600000|2020-02-04 16:10:00|12992.15|12992.15|13001.1|13001.1|13001.33|13001.33|12991.86|12991.86|0
1580832900000|2020-02-04 16:15:00|13001.13|13001.13|13005.82|13005.82|13005.9|13005.9|12998.01|12998.01|0
1580833200000|2020-02-04 16:20:00|13006.12|13006.12|13013.3|13013.3|13016.09|13016.09|13005.13|13005.13|0
1580833500000|2020-02-04 16:25:00|13013.37|13013.37|12998.61|12998.61|13015.62|13015.62|12998.51|12998.51|0
1580890500000|2020-02-05 08:15:00|13010.73|13010.73|13006.22|13006.22|13020.41|13020.41|13003.14|13003.14|0
1580890800000|2020-02-05 08:20:00|13006.83|13006.83|13009.59|13009.59|13020.2|13020.2|13004.64|13004.64|0
1580891100000|2020-02-05 08:25:00|13010.19|13010.19|13033.61|13033.61|13034.36|13034.36|13009.59|13009.59|0
1580891400000|2020-02-05 08:30:00|13033.93|13033.93|13059.25|13059.25|13060.07|13060.07|13033.93|13033.93|0
1580891700000|2020-02-05 08:35:00|13058.65|13058.65|13096.59|13096.59|13100.32|13100.32|13052.8|13052.8|0
1580892000000|2020-02-05 08:40:00|13095.08|13095.08|13089.7|13089.7|13097.6|13097.6|13086.07|13086.07|0
1580892300000|2020-02-05 08:45:00|13089.95|13089.95|13105.2|13105.2|13120.79|13120.79|13089.95|13089.95|0
1580892600000|2020-02-05 08:50:00|13104.59|13104.59|13089.21|13089.21|13113.99|13113.99|13089.21|13089.21|0
1580892900000|2020-02-05 08:55:00|13088.85|13088.85|13087.7|13087.7|13094.89|13094.89|13083.58|13083.58|0
1580893200000|2020-02-05 09:00:00|13087.85|13087.85|13094.23|13094.23|13096.44|13096.44|13078.93|13078.93|0
1580893500000|2020-02-05 09:05:00|13094|13094|13090.41|13090.41|13097.44|13097.44|13084.95|13084.95|0
1580893800000|2020-02-05 09:10:00|13090.53|13090.53|13069.9|13069.9|13093.98|13093.98|13069.9|13069.9|0
1580894100000|2020-02-05 09:15:00|13069.61|13069.61|13083.04|13083.04|13086|13086|13068.03|13068.03|0
1580894400000|2020-02-05 09:20:00|13083.13|13083.13|13088.07|13088.07|13091.72|13091.72|13081.95|13081.95|0
1580894700000|2020-02-05 09:25:00|13087.02|13087.02|13082.17|13082.17|13090.42|13090.42|13080.69|13080.69|0
1580895000000|2020-02-05 09:30:00|13080.2|13080.2|13088.69|13088.69|13088.69|13088.69|13078.27|13078.27|0
1580895300000|2020-02-05 09:35:00|13088.86|13088.86|13091.85|13091.85|13092.2|13092.2|13086.39|13086.39|0
1580895600000|2020-02-05 09:40:00|13091.19|13091.19|13102.87|13102.87|13106.51|13106.51|13091.19|13091.19|0
1580895900000|2020-02-05 09:45:00|13101.29|13101.29|13088.03|13088.03|13101.58|13101.58|13088.03|13088.03|0
1580896200000|2020-02-05 09:50:00|13088.61|13088.61|13097.98|13097.98|13101.79|13101.79|13088.35|13088.35|0
1580896500000|2020-02-05 09:55:00|13099.8|13099.8|13099.43|13099.43|13102.05|13102.05|13095.51|13095.51|0
1580896800000|2020-02-05 10:00:00|13099.54|13099.54|13089.79|13089.79|13099.54|13099.54|13086.07|13086.07|0
1580897100000|2020-02-05 10:05:00|13089|13089|13089.37|13089.37|13091.7|13091.7|13086.49|13086.49|0
1580897400000|2020-02-05 10:10:00|13089.42|13089.42|13091.35|13091.35|13096.41|13096.41|13089.21|13089.21|0
1580897700000|2020-02-05 10:15:00|13091.01|13091.01|13084.67|13084.67|13091.01|13091.01|13079.72|13079.72|0
1580898000000|2020-02-05 10:20:00|13084.61|13084.61|13083.36|13083.36|13087.49|13087.49|13082.73|13082.73|0
1580898300000|2020-02-05 10:25:00|13083.66|13083.66|13082.35|13082.35|13083.83|13083.83|13081.29|13081.29|0
1580898600000|2020-02-05 10:30:00|13081.67|13081.67|13069.9|13069.9|13082.34|13082.34|13068.58|13068.58|0
1580898900000|2020-02-05 10:35:00|13069.31|13069.31|13072.83|13072.83|13076.62|13076.62|13069.31|13069.31|0
1580899200000|2020-02-05 10:40:00|13073.05|13073.05|13071.3|13071.3|13075.83|13075.83|13070.32|13070.32|0
1580899500000|2020-02-05 10:45:00|13070.69|13070.69|13074.44|13074.44|13074.67|13074.67|13070.56|13070.56|0
1580899800000|2020-02-05 10:50:00|13074.6|13074.6|13075.21|13075.21|13077.35|13077.35|13071.9|13071.9|0
1580900100000|2020-02-05 10:55:00|13074.86|13074.86|13073.8|13073.8|13079.33|13079.33|13073.8|13073.8|0
1580900400000|2020-02-05 11:00:00|13073.22|13073.22|13072.75|13072.75|13074.33|13074.33|13068.68|13068.68|0
1580900700000|2020-02-05 11:05:00|13072.67|13072.67|13078.86|13078.86|13080.41|13080.41|13072.67|13072.67|0
1580901000000|2020-02-05 11:10:00|13080.08|13080.08|13076.25|13076.25|13083.82|13083.82|13075.46|13075.46|0
1580901300000|2020-02-05 11:15:00|13076.33|13076.33|13077.14|13077.14|13079.64|13079.64|13075.2|13075.2|0
1580901600000|2020-02-05 11:20:00|13076.35|13076.35|13084.64|13084.64|13084.64|13084.64|13075.99|13075.99|0
1580901900000|2020-02-05 11:25:00|13084.78|13084.78|13083.4|13083.4|13085.97|13085.97|13081.23|13081.23|0
1580902200000|2020-02-05 11:30:00|13083.48|13083.48|13077.88|13077.88|13083.64|13083.64|13077.41|13077.41|0
1580902500000|2020-02-05 11:35:00|13077.8|13077.8|13029.21|13029.21|13077.8|13077.8|13027.67|13027.67|0
1580902800000|2020-02-05 11:40:00|13029.44|13029.44|13038.89|13038.89|13038.89|13038.89|13020.62|13020.62|0
1580903100000|2020-02-05 11:45:00|13038.7|13038.7|13043.47|13043.47|13046.89|13046.89|13035.57|13035.57|0
1580903400000|2020-02-05 11:50:00|13043.18|13043.18|13036.02|13036.02|13045.68|13045.68|13036.02|13036.02|0
1580903700000|2020-02-05 11:55:00|13035.85|13035.85|13014.88|13014.88|13035.93|13035.93|13010.96|13010.96|0
1580904000000|2020-02-05 12:00:00|13014.6|13014.6|13026.95|13026.95|13033.06|13033.06|13012.72|13012.72|0
1580904300000|2020-02-05 12:05:00|13026.78|13026.78|13039.01|13039.01|13039.98|13039.98|13026.64|13026.64|0
1580904600000|2020-02-05 12:10:00|13039.48|13039.48|13049.46|13049.46|13050.72|13050.72|13039.48|13039.48|0
1580904900000|2020-02-05 12:15:00|13050.07|13050.07|13068.09|13068.09|13068.65|13068.65|13049.82|13049.82|0
1580905200000|2020-02-05 12:20:00|13068.75|13068.75|13068.35|13068.35|13068.99|13068.99|13062.45|13062.45|0
1580905500000|2020-02-05 12:25:00|13068.24|13068.24|13069.24|13069.24|13072.11|13072.11|13067.66|13067.66|0
1580905800000|2020-02-05 12:30:00|13069.07|13069.07|13066.23|13066.23|13069.07|13069.07|13064.51|13064.51|0
1580906100000|2020-02-05 12:35:00|13066.7|13066.7|13069.82|13069.82|13069.9|13069.9|13064.94|13064.94|0
1580906400000|2020-02-05 12:40:00|13069.7|13069.7|13064.11|13064.11|13069.84|13069.84|13061.42|13061.42|0
1580906700000|2020-02-05 12:45:00|13063.92|13063.92|13066.85|13066.85|13068.63|13068.63|13063.92|13063.92|0
1580907000000|2020-02-05 12:50:00|13066.92|13066.92|13056.2|13056.2|13066.92|13066.92|13054.49|13054.49|0
1580907300000|2020-02-05 12:55:00|13056.03|13056.03|13062.54|13062.54|13063.48|13063.48|13055.33|13055.33|0
1580907600000|2020-02-05 13:00:00|13062.68|13062.68|13068.2|13068.2|13068.36|13068.36|13061.13|13061.13|0
1580907900000|2020-02-05 13:05:00|13068.14|13068.14|13074.45|13074.45|13074.45|13074.45|13063.98|13063.98|0
1580908200000|2020-02-05 13:10:00|13074.62|13074.62|13069.89|13069.89|13074.62|13074.62|13064.8|13064.8|0
1580908500000|2020-02-05 13:15:00|13069.93|13069.93|13077.43|13077.43|13080.8|13080.8|13069.93|13069.93|0
1580908800000|2020-02-05 13:20:00|13076.22|13076.22|13083.85|13083.85|13086.05|13086.05|13076.12|13076.12|0
1580909100000|2020-02-05 13:25:00|13084.64|13084.64|13077.31|13077.31|13084.64|13084.64|13077.31|13077.31|0
1580909400000|2020-02-05 13:30:00|13076.71|13076.71|13089.27|13089.27|13089.27|13089.27|13076.71|13076.71|0
1580909700000|2020-02-05 13:35:00|13089.24|13089.24|13088.05|13088.05|13090.47|13090.47|13085.08|13085.08|0
1580910000000|2020-02-05 13:40:00|13088.16|13088.16|13083.95|13083.95|13092.43|13092.43|13081.92|13081.92|0
1580910300000|2020-02-05 13:45:00|13084.12|13084.12|13094.68|13094.68|13095.9|13095.9|13073.27|13073.27|0
1580910600000|2020-02-05 13:50:00|13094.07|13094.07|13092.29|13092.29|13103|13103|13092.29|13092.29|0
1580910900000|2020-02-05 13:55:00|13089.13|13089.13|13087.36|13087.36|13091.33|13091.33|13085.62|13085.62|0
1580911200000|2020-02-05 14:00:00|13086.7|13086.7|13082.37|13082.37|13087.5|13087.5|13081.78|13081.78|0
1580911500000|2020-02-05 14:05:00|13082.07|13082.07|13089.94|13089.94|13094.2|13094.2|13081.83|13081.83|0
1580911800000|2020-02-05 14:10:00|13089.34|13089.34|13088.15|13088.15|13092.84|13092.84|13084.87|13084.87|0
1580912100000|2020-02-05 14:15:00|13088.73|13088.73|13108.31|13108.31|13108.38|13108.38|13088.73|13088.73|0
1580912400000|2020-02-05 14:20:00|13108.4|13108.4|13110.45|13110.45|13110.45|13110.45|13102.87|13102.87|0
1580912700000|2020-02-05 14:25:00|13111.24|13111.24|13117.04|13117.04|13117.52|13117.52|13111.14|13111.14|0
1580913000000|2020-02-05 14:30:00|13117.38|13117.38|13109.35|13109.35|13121.98|13121.98|13109.35|13109.35|0
1580913300000|2020-02-05 14:35:00|13109.4|13109.4|13098.4|13098.4|13114.96|13114.96|13098.4|13098.4|0
1580913600000|2020-02-05 14:40:00|13097.79|13097.79|13093.67|13093.67|13097.79|13097.79|13088.09|13088.09|0
1580913900000|2020-02-05 14:45:00|13093.74|13093.74|13091.63|13091.63|13102.85|13102.85|13086.71|13086.71|0
1580914200000|2020-02-05 14:50:00|13091.97|13091.97|13086.94|13086.94|13099.16|13099.16|13086.94|13086.94|0
1580914500000|2020-02-05 14:55:00|13087.08|13087.08|13081.91|13081.91|13091.98|13091.98|13080.21|13080.21|0
1580914800000|2020-02-05 15:00:00|13081.3|13081.3|13093.77|13093.77|13097.59|13097.59|13081.3|13081.3|0
1580915100000|2020-02-05 15:05:00|13094.56|13094.56|13081.86|13081.86|13101.13|13101.13|13081.21|13081.21|0
1580915400000|2020-02-05 15:10:00|13082.46|13082.46|13075.98|13075.98|13087.1|13087.1|13074.86|13074.86|0
1580915700000|2020-02-05 15:15:00|13075.84|13075.84|13061.09|13061.09|13076.15|13076.15|13060.06|13060.06|0
1580916000000|2020-02-05 15:20:00|13061.19|13061.19|13066.09|13066.09|13066.5|13066.5|13060.29|13060.29|0
1580916300000|2020-02-05 15:25:00|13066.17|13066.17|13054.57|13054.57|13066.17|13066.17|13049.32|13049.32|0
1580916600000|2020-02-05 15:30:00|13054.63|13054.63|13068.6|13068.6|13070.76|13070.76|13054.25|13054.25|0
1580916900000|2020-02-05 15:35:00|13069.21|13069.21|13064|13064|13072.59|13072.59|13062.88|13062.88|0
1580917200000|2020-02-05 15:40:00|13064.05|13064.05|13061.75|13061.75|13064.14|13064.14|13056.94|13056.94|0
1580917500000|2020-02-05 15:45:00|13061.79|13061.79|13063.28|13063.28|13064.55|13064.55|13059.5|13059.5|0
1580917800000|2020-02-05 15:50:00|13063.36|13063.36|13072.06|13072.06|13072.06|13072.06|13062.46|13062.46|0
1580918100000|2020-02-05 15:55:00|13072.16|13072.16|13079.91|13079.91|13080.51|13080.51|13072.07|13072.07|0
1580918400000|2020-02-05 16:00:00|13079.96|13079.96|13074.07|13074.07|13084.25|13084.25|13074.07|13074.07|0
1580918700000|2020-02-05 16:05:00|13073.93|13073.93|13078.11|13078.11|13078.11|13078.11|13068.3|13068.3|0
1580919000000|2020-02-05 16:10:00|13078.24|13078.24|13075.7|13075.7|13079.09|13079.09|13075.13|13075.13|0
1580919300000|2020-02-05 16:15:00|13075.87|13075.87|13074.47|13074.47|13076.25|13076.25|13071.39|13071.39|0
1580919600000|2020-02-05 16:20:00|13074.64|13074.64|13076.93|13076.93|13078|13078|13071.6|13071.6|0
1580919900000|2020-02-05 16:25:00|13077.84|13077.84|13076.33|13076.33|13083.01|13083.01|13076.33|13076.33|0
1580976900000|2020-02-06 08:15:00|13176.2|13176.2|13178.86|13178.86|13187.01|13187.01|13172.58|13172.58|0
1580977200000|2020-02-06 08:20:00|13178.62|13178.62|13177.11|13177.11|13178.62|13178.62|13171.55|13171.55|0
1580977500000|2020-02-06 08:25:00|13177.48|13177.48|13173.96|13173.96|13186.28|13186.28|13173.96|13173.96|0
1580977800000|2020-02-06 08:30:00|13172.41|13172.41|13149.08|13149.08|13172.41|13172.41|13148.81|13148.81|0
1580978100000|2020-02-06 08:35:00|13148.96|13148.96|13156.9|13156.9|13157.21|13157.21|13143.55|13143.55|0
1580978400000|2020-02-06 08:40:00|13156.65|13156.65|13166.18|13166.18|13168.1|13168.1|13151.58|13151.58|0
1580978700000|2020-02-06 08:45:00|13165.7|13165.7|13158.79|13158.79|13165.7|13165.7|13158.79|13158.79|0
1580979000000|2020-02-06 08:50:00|13159.4|13159.4|13163.32|13163.32|13170.97|13170.97|13159.4|13159.4|0
1580979300000|2020-02-06 08:55:00|13163.56|13163.56|13164.45|13164.45|13167.64|13167.64|13162.19|13162.19|0
1580979600000|2020-02-06 09:00:00|13164.11|13164.11|13145.24|13145.24|13164.11|13164.11|13143.39|13143.39|0
1580979900000|2020-02-06 09:05:00|13146.03|13146.03|13150.94|13150.94|13151.5|13151.5|13143.89|13143.89|0
1580980200000|2020-02-06 09:10:00|13151.41|13151.41|13139.56|13139.56|13151.95|13151.95|13139.56|13139.56|0
1580980500000|2020-02-06 09:15:00|13139.21|13139.21|13116.8|13116.8|13139.8|13139.8|13116.19|13116.19|0
1580980800000|2020-02-06 09:20:00|13116.01|13116.01|13088.34|13088.34|13116.01|13116.01|13088.34|13088.34|0
1580981100000|2020-02-06 09:25:00|13088|13088|13085.63|13085.63|13088.11|13088.11|13077.36|13077.36|0
1580981400000|2020-02-06 09:30:00|13084.84|13084.84|13089.49|13089.49|13091.92|13091.92|13084.02|13084.02|0
1580981700000|2020-02-06 09:35:00|13089.32|13089.32|13104.35|13104.35|13111.56|13111.56|13088.79|13088.79|0
1580982000000|2020-02-06 09:40:00|13104.59|13104.59|13102.16|13102.16|13105.48|13105.48|13099.08|13099.08|0
1580982300000|2020-02-06 09:45:00|13101.37|13101.37|13108|13108|13109.52|13109.52|13100.69|13100.69|0
1580982600000|2020-02-06 09:50:00|13109.2|13109.2|13121.43|13121.43|13121.89|13121.89|13109.2|13109.2|0
1580982900000|2020-02-06 09:55:00|13121.34|13121.34|13122.63|13122.63|13124.91|13124.91|13115.36|13115.36|0
1580983200000|2020-02-06 10:00:00|13122.85|13122.85|13116.45|13116.45|13122.85|13122.85|13113.96|13113.96|0
1580983500000|2020-02-06 10:05:00|13116.69|13116.69|13118.02|13118.02|13122.94|13122.94|13114.91|13114.91|0
1580983800000|2020-02-06 10:10:00|13118.19|13118.19|13121.69|13121.69|13122.69|13122.69|13116.68|13116.68|0
1580984100000|2020-02-06 10:15:00|13121.44|13121.44|13127.19|13127.19|13130.18|13130.18|13119.74|13119.74|0
1580984400000|2020-02-06 10:20:00|13127.48|13127.48|13129.62|13129.62|13130.39|13130.39|13123.63|13123.63|0
1580984700000|2020-02-06 10:25:00|13128.83|13128.83|13130.66|13130.66|13133.43|13133.43|13128.43|13128.43|0
1580985000000|2020-02-06 10:30:00|13131.27|13131.27|13135.46|13135.46|13136.39|13136.39|13128.33|13128.33|0
1580985300000|2020-02-06 10:35:00|13135.7|13135.7|13128.57|13128.57|13135.7|13135.7|13125.45|13125.45|0
1580985600000|2020-02-06 10:40:00|13127.97|13127.97|13121.66|13121.66|13127.97|13127.97|13118.85|13118.85|0
1580985900000|2020-02-06 10:45:00|13121|13121|13116.42|13116.42|13123.39|13123.39|13115.47|13115.47|0
1580986200000|2020-02-06 10:50:00|13116.14|13116.14|13117.78|13117.78|13117.87|13117.87|13114.69|13114.69|0
1580986500000|2020-02-06 10:55:00|13117.18|13117.18|13109.58|13109.58|13119.63|13119.63|13108.32|13108.32|0
1580986800000|2020-02-06 11:00:00|13110.19|13110.19|13127.01|13127.01|13128.6|13128.6|13110.19|13110.19|0
1580987100000|2020-02-06 11:05:00|13126.84|13126.84|13130.41|13130.41|13134.13|13134.13|13124.45|13124.45|0
1580987400000|2020-02-06 11:10:00|13130.27|13130.27|13128.67|13128.67|13131.52|13131.52|13128.13|13128.13|0
1580987700000|2020-02-06 11:15:00|13129.16|13129.16|13120.67|13120.67|13130.01|13130.01|13119.98|13119.98|0
1580988000000|2020-02-06 11:20:00|13120.82|13120.82|13120.82|13120.82|13123.39|13123.39|13120.67|13120.67|0
1580988300000|2020-02-06 11:25:00|13121.3|13121.3|13121.74|13121.74|13127.33|13127.33|13120.69|13120.69|0
1580988600000|2020-02-06 11:30:00|13121.39|13121.39|13131.91|13131.91|13135.05|13135.05|13121.3|13121.3|0
1580988900000|2020-02-06 11:35:00|13131.56|13131.56|13141.51|13141.51|13141.67|13141.67|13130.95|13130.95|0
1580989200000|2020-02-06 11:40:00|13140.91|13140.91|13146.04|13146.04|13146.04|13146.04|13138.16|13138.16|0
1580989500000|2020-02-06 11:45:00|13146.11|13146.11|13146.37|13146.37|13151.31|13151.31|13144.66|13144.66|0
1580989800000|2020-02-06 11:50:00|13146.02|13146.02|13139|13139|13147.58|13147.58|13138.66|13138.66|0
1580990100000|2020-02-06 11:55:00|13139.19|13139.19|13142.52|13142.52|13144.4|13144.4|13139.16|13139.16|0
1580990400000|2020-02-06 12:00:00|13141.86|13141.86|13149.54|13149.54|13149.54|13149.54|13140.88|13140.88|0
1580990700000|2020-02-06 12:05:00|13150.19|13150.19|13147.46|13147.46|13153.16|13153.16|13146.67|13146.67|0
1580991000000|2020-02-06 12:10:00|13146.86|13146.86|13148.57|13148.57|13150.34|13150.34|13146.22|13146.22|0
1580991300000|2020-02-06 12:15:00|13148.66|13148.66|13146.02|13146.02|13150.45|13150.45|13144.16|13144.16|0
1580991600000|2020-02-06 12:20:00|13145.93|13145.93|13151.72|13151.72|13151.72|13151.72|13144.78|13144.78|0
1580991900000|2020-02-06 12:25:00|13152.51|13152.51|13142.43|13142.43|13153.95|13153.95|13142.43|13142.43|0
1580992200000|2020-02-06 12:30:00|13143.65|13143.65|13141.11|13141.11|13143.92|13143.92|13140.45|13140.45|0
1580992500000|2020-02-06 12:35:00|13140.6|13140.6|13140.44|13140.44|13142.48|13142.48|13137.35|13137.35|0
1580992800000|2020-02-06 12:40:00|13140.15|13140.15|13127.26|13127.26|13140.15|13140.15|13126.57|13126.57|0
1580993100000|2020-02-06 12:45:00|13127.1|13127.1|13133.44|13133.44|13134.07|13134.07|13127.1|13127.1|0
1580993400000|2020-02-06 12:50:00|13133.2|13133.2|13120.97|13120.97|13134.05|13134.05|13120.52|13120.52|0
1580993700000|2020-02-06 12:55:00|13120.88|13120.88|13112.19|13112.19|13121.46|13121.46|13112.19|13112.19|0
1580994000000|2020-02-06 13:00:00|13112.11|13112.11|13106.53|13106.53|13112.11|13112.11|13102.46|13102.46|0
1580994300000|2020-02-06 13:05:00|13105.92|13105.92|13105.35|13105.35|13107.02|13107.02|13104.92|13104.92|0
1580994600000|2020-02-06 13:10:00|13105.26|13105.26|13098.57|13098.57|13105.87|13105.87|13098.57|13098.57|0
1580994900000|2020-02-06 13:15:00|13097.78|13097.78|13099.33|13099.33|13102.45|13102.45|13095.8|13095.8|0
1580995200000|2020-02-06 13:20:00|13099.62|13099.62|13107.17|13107.17|13107.41|13107.41|13099.62|13099.62|0
1580995500000|2020-02-06 13:25:00|13107.04|13107.04|13102.3|13102.3|13108.35|13108.35|13102.3|13102.3|0
1580995800000|2020-02-06 13:30:00|13101.56|13101.56|13105.13|13105.13|13107.06|13107.06|13101.08|13101.08|0
1580996100000|2020-02-06 13:35:00|13105.04|13105.04|13111.19|13111.19|13113.07|13113.07|13105.04|13105.04|0
1580996400000|2020-02-06 13:40:00|13111.28|13111.28|13109.54|13109.54|13114.83|13114.83|13107.11|13107.11|0
1580996700000|2020-02-06 13:45:00|13109.03|13109.03|13097.73|13097.73|13109.52|13109.52|13094.45|13094.45|0
1580997000000|2020-02-06 13:50:00|13097.85|13097.85|13087.4|13087.4|13097.85|13097.85|13086.26|13086.26|0
1580997300000|2020-02-06 13:55:00|13087.3|13087.3|13093.61|13093.61|13095.98|13095.98|13086.7|13086.7|0
1580997600000|2020-02-06 14:00:00|13093.78|13093.78|13095.11|13095.11|13097.46|13097.46|13091.37|13091.37|0
1580997900000|2020-02-06 14:05:00|13094.32|13094.32|13090.25|13090.25|13094.32|13094.32|13089.16|13089.16|0
1580998200000|2020-02-06 14:10:00|13090.35|13090.35|13085.95|13085.95|13090.35|13090.35|13085.34|13085.34|0
1580998500000|2020-02-06 14:15:00|13086.2|13086.2|13079.44|13079.44|13086.75|13086.75|13079.44|13079.44|0
1580998800000|2020-02-06 14:20:00|13079.27|13079.27|13073.86|13073.86|13081.09|13081.09|13071.99|13071.99|0
1580999100000|2020-02-06 14:25:00|13073.98|13073.98|13067.84|13067.84|13075.53|13075.53|13067.84|13067.84|0
1580999400000|2020-02-06 14:30:00|13067.7|13067.7|13055.83|13055.83|13068.35|13068.35|13048.73|13048.73|0
1580999700000|2020-02-06 14:35:00|13055.92|13055.92|13051.91|13051.91|13058.05|13058.05|13045.14|13045.14|0
1581000000000|2020-02-06 14:40:00|13051.67|13051.67|13040.95|13040.95|13051.67|13051.67|13037.87|13037.87|0
1581000300000|2020-02-06 14:45:00|13041.56|13041.56|13055.63|13055.63|13061.55|13061.55|13041.56|13041.56|0
1581000600000|2020-02-06 14:50:00|13055.05|13055.05|13062.98|13062.98|13062.98|13062.98|13050.17|13050.17|0
1581000900000|2020-02-06 14:55:00|13063.32|13063.32|13074.92|13074.92|13075.4|13075.4|13063.23|13063.23|0
1581001200000|2020-02-06 15:00:00|13075.71|13075.71|13074.41|13074.41|13079.9|13079.9|13071.08|13071.08|0
1581001500000|2020-02-06 15:05:00|13075.49|13075.49|13080.08|13080.08|13080.08|13080.08|13074.39|13074.39|0
1581001800000|2020-02-06 15:10:00|13079.94|13079.94|13076.9|13076.9|13080.66|13080.66|13074.26|13074.26|0
1581002100000|2020-02-06 15:15:00|13077.69|13077.69|13062.22|13062.22|13077.92|13077.92|13062.22|13062.22|0
1581002400000|2020-02-06 15:20:00|13062.12|13062.12|13061.75|13061.75|13065.49|13065.49|13060.28|13060.28|0
1581002700000|2020-02-06 15:25:00|13062.04|13062.04|13069.41|13069.41|13072.59|13072.59|13061.15|13061.15|0
1581003000000|2020-02-06 15:30:00|13069.12|13069.12|13074.93|13074.93|13075.12|13075.12|13066.81|13066.81|0
1581003300000|2020-02-06 15:35:00|13075.06|13075.06|13086.97|13086.97|13086.97|13086.97|13074.27|13074.27|0
1581003600000|2020-02-06 15:40:00|13086.86|13086.86|13083.6|13083.6|13087.28|13087.28|13081.23|13081.23|0
1581003900000|2020-02-06 15:45:00|13082.81|13082.81|13092.38|13092.38|13093.73|13093.73|13082.44|13082.44|0
1581004200000|2020-02-06 15:50:00|13092.27|13092.27|13087.8|13087.8|13102.51|13102.51|13087.69|13087.69|0
1581004500000|2020-02-06 15:55:00|13088.14|13088.14|13081.76|13081.76|13088.14|13088.14|13080.07|13080.07|0
1581004800000|2020-02-06 16:00:00|13081.94|13081.94|13075.18|13075.18|13081.94|13081.94|13074.4|13074.4|0
1581005100000|2020-02-06 16:05:00|13076.14|13076.14|13078.13|13078.13|13078.61|13078.61|13073.87|13073.87|0
1581005400000|2020-02-06 16:10:00|13077.34|13077.34|13082.44|13082.44|13082.9|13082.9|13075.6|13075.6|0
1581005700000|2020-02-06 16:15:00|13082.2|13082.2|13076.99|13076.99|13083.24|13083.24|13075.42|13075.42|0
1581006000000|2020-02-06 16:20:00|13076.91|13076.91|13072.39|13072.39|13078.97|13078.97|13072.31|13072.31|0
1581006300000|2020-02-06 16:25:00|13072.34|13072.34|13068.36|13068.36|13076.3|13076.3|13061.95|13061.95|0
1581063300000|2020-02-07 08:15:00|13030.88|13030.88|13032.92|13032.92|13039.99|13039.99|13027.65|13027.65|0
1581063600000|2020-02-07 08:20:00|13033.29|13033.29|13038.87|13038.87|13041.05|13041.05|13027.17|13027.17|0
1581063900000|2020-02-07 08:25:00|13038.7|13038.7|13039.36|13039.36|13053.39|13053.39|13037.88|13037.88|0
1581064200000|2020-02-07 08:30:00|13039.02|13039.02|13054.1|13054.1|13055.76|13055.76|13039.02|13039.02|0
1581064500000|2020-02-07 08:35:00|13053.76|13053.76|13078.93|13078.93|13080.5|13080.5|13053.76|13053.76|0
1581064800000|2020-02-07 08:40:00|13078.63|13078.63|13059.33|13059.33|13078.63|13078.63|13058.73|13058.73|0
1581065100000|2020-02-07 08:45:00|13058.99|13058.99|13067.36|13067.36|13072.26|13072.26|13058.82|13058.82|0
1581065400000|2020-02-07 08:50:00|13066.85|13066.85|13071.4|13071.4|13072.65|13072.65|13057.85|13057.85|0
1581065700000|2020-02-07 08:55:00|13070.89|13070.89|13074.86|13074.86|13075.74|13075.74|13070.88|13070.88|0
1581066000000|2020-02-07 09:00:00|13075.03|13075.03|13078.4|13078.4|13082.5|13082.5|13074.5|13074.5|0
1581066300000|2020-02-07 09:05:00|13079|13079|13081.76|13081.76|13084.41|13084.41|13079|13079|0
1581066600000|2020-02-07 09:10:00|13082.42|13082.42|13084.51|13084.51|13089.47|13089.47|13081.52|13081.52|0
1581066900000|2020-02-07 09:15:00|13084.68|13084.68|13072.2|13072.2|13087.3|13087.3|13070.61|13070.61|0
1581067200000|2020-02-07 09:20:00|13072.07|13072.07|13075.56|13075.56|13075.56|13075.56|13070.19|13070.19|0
1581067500000|2020-02-07 09:25:00|13075.39|13075.39|13047.97|13047.97|13076.13|13076.13|13047.5|13047.5|0
1581067800000|2020-02-07 09:30:00|13047.8|13047.8|13047.44|13047.44|13048.44|13048.44|13043.14|13043.14|0
1581068100000|2020-02-07 09:35:00|13047.76|13047.76|13038.35|13038.35|13047.82|13047.82|13038.35|13038.35|0
1581068400000|2020-02-07 09:40:00|13037.77|13037.77|13018.18|13018.18|13037.77|13037.77|13017.68|13017.68|0
1581068700000|2020-02-07 09:45:00|13017.39|13017.39|12998.11|12998.11|13017.39|13017.39|12996.86|12996.86|0
1581069000000|2020-02-07 09:50:00|12998.72|12998.72|13009.22|13009.22|13011.07|13011.07|12997.08|12997.08|0
1581069300000|2020-02-07 09:55:00|13008.88|13008.88|13026.35|13026.35|13026.7|13026.7|13008.88|13008.88|0
1581069600000|2020-02-07 10:00:00|13026.52|13026.52|13031.47|13031.47|13032.82|13032.82|13024.96|13024.96|0
1581069900000|2020-02-07 10:05:00|13031.64|13031.64|13025.8|13025.8|13034.08|13034.08|13025.39|13025.39|0
1581070200000|2020-02-07 10:10:00|13025.88|13025.88|13006.32|13006.32|13026.18|13026.18|13005.25|13005.25|0
1581070500000|2020-02-07 10:15:00|13006.25|13006.25|13003.48|13003.48|13009.08|13009.08|13003.48|13003.48|0
1581070800000|2020-02-07 10:20:00|13003.31|13003.31|13011.11|13011.11|13011.11|13011.11|13002.21|13002.21|0
1581071100000|2020-02-07 10:25:00|13011.46|13011.46|13015.72|13015.72|13018.03|13018.03|13010.86|13010.86|0
1581071400000|2020-02-07 10:30:00|13015.58|13015.58|13002.67|13002.67|13016.67|13016.67|13002.67|13002.67|0
1581071700000|2020-02-07 10:35:00|13001.89|13001.89|12999.04|12999.04|13001.89|13001.89|12996.74|12996.74|0
1581072000000|2020-02-07 10:40:00|12999.21|12999.21|12995.37|12995.37|12999.67|12999.67|12988.46|12988.46|0
1581072300000|2020-02-07 10:45:00|12995.66|12995.66|13000.89|13000.89|13003.06|13003.06|12993.54|12993.54|0
1581072600000|2020-02-07 10:50:00|13001.03|13001.03|13002.06|13002.06|13002.74|13002.74|12999.84|12999.84|0
1581072900000|2020-02-07 10:55:00|13002.23|13002.23|12994.61|12994.61|13002.23|13002.23|12994.53|12994.53|0
1581073200000|2020-02-07 11:00:00|12994.34|12994.34|12996.48|12996.48|12998.43|12998.43|12992.34|12992.34|0
1581073500000|2020-02-07 11:05:00|12996.31|12996.31|12995.98|12995.98|12999.39|12999.39|12991.85|12991.85|0
1581073800000|2020-02-07 11:10:00|12996.58|12996.58|13002.8|13002.8|13002.97|13002.97|12995.95|12995.95|0
1581074100000|2020-02-07 11:15:00|13002.15|13002.15|13002.08|13002.08|13005.19|13005.19|13000.83|13000.83|0
1581074400000|2020-02-07 11:20:00|13002.25|13002.25|13004.11|13004.11|13009.03|13009.03|13001.79|13001.79|0
1581074700000|2020-02-07 11:25:00|13004.02|13004.02|12992.93|12992.93|13004.09|13004.09|12992.93|12992.93|0
1581075000000|2020-02-07 11:30:00|12992.75|12992.75|12993.03|12993.03|12993.49|12993.49|12986.64|12986.64|0
1581075300000|2020-02-07 11:35:00|12992.86|12992.86|12992.55|12992.55|12995.56|12995.56|12990.72|12990.72|0
1581075600000|2020-02-07 11:40:00|12992.46|12992.46|12991.35|12991.35|12996.82|12996.82|12989.61|12989.61|0
1581075900000|2020-02-07 11:45:00|12991.07|12991.07|12997.75|12997.75|12998.31|12998.31|12990.69|12990.69|0
1581076200000|2020-02-07 11:50:00|12997.66|12997.66|12997.69|12997.69|13002.96|13002.96|12994.67|12994.67|0
1581076500000|2020-02-07 11:55:00|12998.03|12998.03|12995.11|12995.11|12998.37|12998.37|12993.85|12993.85|0
1581076800000|2020-02-07 12:00:00|12995.15|12995.15|12994.47|12994.47|12996.56|12996.56|12988.44|12988.44|0
1581077100000|2020-02-07 12:05:00|12994.64|12994.64|12994.02|12994.02|13002.7|13002.7|12994.02|12994.02|0
1581077400000|2020-02-07 12:10:00|12994.63|12994.63|13002.86|13002.86|13005.6|13005.6|12993.78|12993.78|0
1581077700000|2020-02-07 12:15:00|13002.69|13002.69|12997.77|12997.77|13003.2|13003.2|12997.77|12997.77|0
1581078000000|2020-02-07 12:20:00|12997.84|12997.84|12991.33|12991.33|12998.94|12998.94|12989.5|12989.5|0
1581078300000|2020-02-07 12:25:00|12990.54|12990.54|12985.97|12985.97|12992.01|12992.01|12984.74|12984.74|0
1581078600000|2020-02-07 12:30:00|12985.63|12985.63|12995.19|12995.19|12996.31|12996.31|12985.63|12985.63|0
1581078900000|2020-02-07 12:35:00|12995.98|12995.98|12995.29|12995.29|12996.77|12996.77|12990.54|12990.54|0
1581079200000|2020-02-07 12:40:00|12995.89|12995.89|12999.08|12999.08|12999.08|12999.08|12993.35|12993.35|0
1581079500000|2020-02-07 12:45:00|12998.57|12998.57|13006.84|13006.84|13006.84|13006.84|12998.57|12998.57|0
1581079800000|2020-02-07 12:50:00|13007.44|13007.44|13008.33|13008.33|13009.81|13009.81|13006.8|13006.8|0
1581080100000|2020-02-07 12:55:00|13007.96|13007.96|13012.65|13012.65|13012.8|13012.8|13006.78|13006.78|0
1581080400000|2020-02-07 13:00:00|13012.77|13012.77|13017.44|13017.44|13018.17|13018.17|13011.82|13011.82|0
1581080700000|2020-02-07 13:05:00|13017.73|13017.73|13012.81|13012.81|13017.95|13017.95|13012.49|13012.49|0
1581081000000|2020-02-07 13:10:00|13012.73|13012.73|13020.64|13020.64|13021.54|13021.54|13012.73|13012.73|0
1581081300000|2020-02-07 13:15:00|13020.34|13020.34|13020.19|13020.19|13020.69|13020.69|13018.05|13018.05|0
1581081600000|2020-02-07 13:20:00|13019.9|13019.9|13022.82|13022.82|13023.63|13023.63|13019.08|13019.08|0
1581081900000|2020-02-07 13:25:00|13024.02|13024.02|13032.69|13032.69|13035.72|13035.72|13024.02|13024.02|0
1581082200000|2020-02-07 13:30:00|13035.54|13035.54|13028.24|13028.24|13047.48|13047.48|13027.75|13027.75|0
1581082500000|2020-02-07 13:35:00|13028.13|13028.13|13013.11|13013.11|13028.13|13028.13|13006.42|13006.42|0
1581082800000|2020-02-07 13:40:00|13013.27|13013.27|13001.14|13001.14|13014.16|13014.16|13000.97|13000.97|0
1581083100000|2020-02-07 13:45:00|13000.53|13000.53|12996.92|12996.92|13002.07|13002.07|12996.45|12996.45|0
1581083400000|2020-02-07 13:50:00|12997.26|12997.26|13005.8|13005.8|13006.27|13006.27|12996.79|12996.79|0
1581083700000|2020-02-07 13:55:00|13005.96|13005.96|12997.61|12997.61|13008.23|13008.23|12996.14|12996.14|0
1581084000000|2020-02-07 14:00:00|12997.73|12997.73|13003.81|13003.81|13009.45|13009.45|12997.73|12997.73|0
1581084300000|2020-02-07 14:05:00|13003.98|13003.98|13005.65|13005.65|13007.78|13007.78|13002.66|13002.66|0
1581084600000|2020-02-07 14:10:00|13005.94|13005.94|12996.36|12996.36|13006.74|13006.74|12995.59|12995.59|0
1581084900000|2020-02-07 14:15:00|12997.15|12997.15|12998.65|12998.65|13000.54|13000.54|12996.6|12996.6|0
1581085200000|2020-02-07 14:20:00|12998.53|12998.53|12997.02|12997.02|13000.43|13000.43|12996.23|12996.23|0
1581085500000|2020-02-07 14:25:00|12996.77|12996.77|12996.57|12996.57|12997.42|12997.42|12993.44|12993.44|0
1581085800000|2020-02-07 14:30:00|12995.99|12995.99|12983.33|12983.33|13000.57|13000.57|12983.03|12983.03|0
1581086100000|2020-02-07 14:35:00|12983.94|12983.94|12997.57|12997.57|12998.21|12998.21|12981.42|12981.42|0
1581086400000|2020-02-07 14:40:00|12997.87|12997.87|12992.03|12992.03|12997.87|12997.87|12992.03|12992.03|0
1581086700000|2020-02-07 14:45:00|12991.77|12991.77|12998.26|12998.26|12998.26|12998.26|12986.9|12986.9|0
1581087000000|2020-02-07 14:50:00|12998.17|12998.17|12999.1|12999.1|13003.63|13003.63|12997.88|12997.88|0
1581087300000|2020-02-07 14:55:00|12999.13|12999.13|12976.47|12976.47|13000.1|13000.1|12976.09|12976.09|0
1581087600000|2020-02-07 15:00:00|12976.12|12976.12|12968.07|12968.07|12976.29|12976.29|12965.94|12965.94|0
1581087900000|2020-02-07 15:05:00|12968.86|12968.86|12974.91|12974.91|12977.98|12977.98|12967.78|12967.78|0
1581088200000|2020-02-07 15:10:00|12975.26|12975.26|12979.53|12979.53|12980.62|12980.62|12973.62|12973.62|0
1581088500000|2020-02-07 15:15:00|12979.65|12979.65|12982.51|12982.51|12982.51|12982.51|12975.65|12975.65|0
1581088800000|2020-02-07 15:20:00|12982.6|12982.6|12986.66|12986.66|12988.96|12988.96|12981.94|12981.94|0
1581089100000|2020-02-07 15:25:00|12986.8|12986.8|12986.29|12986.29|12990.2|12990.2|12986.1|12986.1|0
1581089400000|2020-02-07 15:30:00|12986.89|12986.89|12986.23|12986.23|12990.65|12990.65|12986.14|12986.14|0
1581089700000|2020-02-07 15:35:00|12985.93|12985.93|12976.68|12976.68|12985.93|12985.93|12976.68|12976.68|0
1581090000000|2020-02-07 15:40:00|12976.34|12976.34|12988.87|12988.87|12988.87|12988.87|12975.43|12975.43|0
1581090300000|2020-02-07 15:45:00|12989.12|12989.12|12993.62|12993.62|12994.64|12994.64|12984.94|12984.94|0
1581090600000|2020-02-07 15:50:00|12993.72|12993.72|12998.95|12998.95|13001.71|13001.71|12991.55|12991.55|0
1581090900000|2020-02-07 15:55:00|12999.3|12999.3|13012.14|13012.14|13015.12|13015.12|12999.3|12999.3|0
1581091200000|2020-02-07 16:00:00|13011.85|13011.85|13000.44|13000.44|13011.85|13011.85|12998.4|12998.4|0
1581091500000|2020-02-07 16:05:00|13000.79|13000.79|13006.11|13006.11|13006.69|13006.69|13000.79|13000.79|0
1581091800000|2020-02-07 16:10:00|13006.21|13006.21|13011.2|13011.2|13012.27|13012.27|13003.39|13003.39|0
1581092100000|2020-02-07 16:15:00|13010.91|13010.91|13022.45|13022.45|13022.49|13022.49|13010.91|13010.91|0
1581092400000|2020-02-07 16:20:00|13022.62|13022.62|13019.04|13019.04|13024.88|13024.88|13016.7|13016.7|0
1581092700000|2020-02-07 16:25:00|13018.97|13018.97|13010.93|13010.93|13021.83|13021.83|13007.99|13007.99|0
1581322500000|2020-02-10 08:15:00|12972.63|12972.63|12961.54|12961.54|12973.22|12973.22|12960.78|12960.78|0
1581322800000|2020-02-10 08:20:00|12962.06|12962.06|12966.77|12966.77|12979.14|12979.14|12961.54|12961.54|0
1581323100000|2020-02-10 08:25:00|12966.43|12966.43|12967.53|12967.53|12968.27|12968.27|12962.6|12962.6|0
1581323400000|2020-02-10 08:30:00|12967.19|12967.19|12968.3|12968.3|12981.72|12981.72|12966.46|12966.46|0
1581323700000|2020-02-10 08:35:00|12968.47|12968.47|12956.25|12956.25|12971.58|12971.58|12952.52|12952.52|0
1581324000000|2020-02-10 08:40:00|12956.49|12956.49|12940.38|12940.38|12961.45|12961.45|12940.38|12940.38|0
1581324300000|2020-02-10 08:45:00|12940.21|12940.21|12944.85|12944.85|12946.45|12946.45|12939.68|12939.68|0
1581324600000|2020-02-10 08:50:00|12944.34|12944.34|12947.11|12947.11|12949.75|12949.75|12941.88|12941.88|0
1581324900000|2020-02-10 08:55:00|12947.4|12947.4|12937.88|12937.88|12947.68|12947.68|12936.44|12936.44|0
1581325200000|2020-02-10 09:00:00|12937.96|12937.96|12960.12|12960.12|12960.69|12960.69|12937.96|12937.96|0
1581325500000|2020-02-10 09:05:00|12960.4|12960.4|12971.63|12971.63|12972.53|12972.53|12960.4|12960.4|0
1581325800000|2020-02-10 09:10:00|12971.39|12971.39|12957.69|12957.69|12972.09|12972.09|12955.32|12955.32|0
1581326100000|2020-02-10 09:15:00|12958.03|12958.03|12954.51|12954.51|12961.77|12961.77|12953.86|12953.86|0
1581326400000|2020-02-10 09:20:00|12953.91|12953.91|12948.15|12948.15|12953.91|12953.91|12948|12948|0
1581326700000|2020-02-10 09:25:00|12947.91|12947.91|12940.93|12940.93|12947.91|12947.91|12940.39|12940.39|0
1581327000000|2020-02-10 09:30:00|12940.77|12940.77|12946.1|12946.1|12949.44|12949.44|12939.51|12939.51|0
1581327300000|2020-02-10 09:35:00|12945.93|12945.93|12950.12|12950.12|12952.49|12952.49|12945.82|12945.82|0
1581327600000|2020-02-10 09:40:00|12950.21|12950.21|12954.02|12954.02|12954.98|12954.98|12950.21|12950.21|0
1581327900000|2020-02-10 09:45:00|12953.85|12953.85|12959.39|12959.39|12959.99|12959.99|12951.34|12951.34|0
1581328200000|2020-02-10 09:50:00|12959.74|12959.74|12971.23|12971.23|12972.59|12972.59|12958.84|12958.84|0
1581328500000|2020-02-10 09:55:00|12970.35|12970.35|12964.75|12964.75|12970.65|12970.65|12963.85|12963.85|0
1581328800000|2020-02-10 10:00:00|12964.51|12964.51|12969.6|12969.6|12970.71|12970.71|12960.65|12960.65|0
1581329100000|2020-02-10 10:05:00|12969.89|12969.89|12971.5|12971.5|12971.5|12971.5|12966.22|12966.22|0
1581329400000|2020-02-10 10:10:00|12971.71|12971.71|12967.54|12967.54|12972.79|12972.79|12967.52|12967.52|0
1581329700000|2020-02-10 10:15:00|12967.12|12967.12|12975.72|12975.72|12975.83|12975.83|12965.32|12965.32|0
1581330000000|2020-02-10 10:20:00|12975.85|12975.85|12988.63|12988.63|12988.63|12988.63|12975.76|12975.76|0
1581330300000|2020-02-10 10:25:00|12987.84|12987.84|12986.94|12986.94|12991.67|12991.67|12986.94|12986.94|0
1581330600000|2020-02-10 10:30:00|12986.33|12986.33|12983.76|12983.76|12990.34|12990.34|12983.22|12983.22|0
1581330900000|2020-02-10 10:35:00|12983.55|12983.55|12988.51|12988.51|12990.04|12990.04|12983.55|12983.55|0
1581331200000|2020-02-10 10:40:00|12988.6|12988.6|13001.37|13001.37|13002.43|13002.43|12983.12|12983.12|0
1581331500000|2020-02-10 10:45:00|13001.04|13001.04|13019.37|13019.37|13019.68|13019.68|12999.57|12999.57|0
1581331800000|2020-02-10 10:50:00|13019.43|13019.43|13019.07|13019.07|13021.13|13021.13|13018.75|13018.75|0
1581332100000|2020-02-10 10:55:00|13018.47|13018.47|13024.61|13024.61|13025.72|13025.72|13016.44|13016.44|0
1581332400000|2020-02-10 11:00:00|13024.75|13024.75|13032.4|13032.4|13033.66|13033.66|13024.57|13024.57|0
1581332700000|2020-02-10 11:05:00|13032.23|13032.23|13037.18|13037.18|13037.93|13037.93|13031.99|13031.99|0
1581333000000|2020-02-10 11:10:00|13037.25|13037.25|13027.92|13027.92|13038.09|13038.09|13027.44|13027.44|0
1581333300000|2020-02-10 11:15:00|13028.21|13028.21|13039.1|13039.1|13040.53|13040.53|13028.21|13028.21|0
1581333600000|2020-02-10 11:20:00|13038.93|13038.93|13040.94|13040.94|13043.72|13043.72|13038.93|13038.93|0
1581333900000|2020-02-10 11:25:00|13040.7|13040.7|13042|13042|13044.31|13044.31|13040.44|13040.44|0
1581334200000|2020-02-10 11:30:00|13042.35|13042.35|13038.73|13038.73|13042.35|13042.35|13038|13038|0
1581334500000|2020-02-10 11:35:00|13039.31|13039.31|13033.71|13033.71|13040.3|13040.3|13033.3|13033.3|0
1581334800000|2020-02-10 11:40:00|13033.54|13033.54|13044.06|13044.06|13044.16|13044.16|13033.24|13033.24|0
1581335100000|2020-02-10 11:45:00|13044.11|13044.11|13038.02|13038.02|13048.11|13048.11|13038.02|13038.02|0
1581335400000|2020-02-10 11:50:00|13038.25|13038.25|13039.74|13039.74|13042.18|13042.18|13037.55|13037.55|0
1581335700000|2020-02-10 11:55:00|13039.84|13039.84|13046.09|13046.09|13050.51|13050.51|13039.46|13039.46|0
1581336000000|2020-02-10 12:00:00|13046.33|13046.33|13046.45|13046.45|13057.05|13057.05|13046.33|13046.33|0
1581336300000|2020-02-10 12:05:00|13046.11|13046.11|13035|13035|13046.11|13046.11|13034.55|13034.55|0
1581336600000|2020-02-10 12:10:00|13035.65|13035.65|13034.23|13034.23|13037.05|13037.05|13033.06|13033.06|0
1581336900000|2020-02-10 12:15:00|13034.06|13034.06|13031.62|13031.62|13034.23|13034.23|13028.9|13028.9|0
1581337200000|2020-02-10 12:20:00|13031.73|13031.73|13033.93|13033.93|13034.85|13034.85|13031.73|13031.73|0
1581337500000|2020-02-10 12:25:00|13034.19|13034.19|13036.6|13036.6|13036.9|13036.9|13029.77|13029.77|0
1581337800000|2020-02-10 12:30:00|13036.55|13036.55|13043.06|13043.06|13043.06|13043.06|13035.08|13035.08|0
1581338100000|2020-02-10 12:35:00|13042.46|13042.46|13049|13049|13049|13049|13042.46|13042.46|0
1581338400000|2020-02-10 12:40:00|13049.3|13049.3|13057.79|13057.79|13058|13058|13049.3|13049.3|0
1581338700000|2020-02-10 12:45:00|13058.45|13058.45|13054.27|13054.27|13060.34|13060.34|13052.43|13052.43|0
1581339000000|2020-02-10 12:50:00|13054.46|13054.46|13054.11|13054.11|13056.6|13056.6|13053.87|13053.87|0
1581339300000|2020-02-10 12:55:00|13053.51|13053.51|13042.86|13042.86|13053.51|13053.51|13042.52|13042.52|0
1581339600000|2020-02-10 13:00:00|13042.81|13042.81|13035.11|13035.11|13044.71|13044.71|13034.83|13034.83|0
1581339900000|2020-02-10 13:05:00|13034.32|13034.32|13023.3|13023.3|13034.47|13034.47|13022.19|13022.19|0
1581340200000|2020-02-10 13:10:00|13023.24|13023.24|13018.22|13018.22|13024.48|13024.48|13018.13|13018.13|0
1581340500000|2020-02-10 13:15:00|13017.93|13017.93|13020.87|13020.87|13023.75|13023.75|13017.74|13017.74|0
1581340800000|2020-02-10 13:20:00|13021.16|13021.16|13022.14|13022.14|13026.38|13026.38|13020.57|13020.57|0
1581341100000|2020-02-10 13:25:00|13021.9|13021.9|13023.52|13023.52|13024.08|13024.08|13020.52|13020.52|0
1581341400000|2020-02-10 13:30:00|13023.6|13023.6|13022.55|13022.55|13027.47|13027.47|13020.97|13020.97|0
1581341700000|2020-02-10 13:35:00|13022.38|13022.38|13019.67|13019.67|13022.59|13022.59|13018.62|13018.62|0
1581342000000|2020-02-10 13:40:00|13019.02|13019.02|13028.17|13028.17|13028.17|13028.17|13019.02|13019.02|0
1581342300000|2020-02-10 13:45:00|13028.34|13028.34|13023.47|13023.47|13030.1|13030.1|13021.07|13021.07|0
1581342600000|2020-02-10 13:50:00|13023.31|13023.31|13020.7|13020.7|13024.06|13024.06|13019.98|13019.98|0
1581342900000|2020-02-10 13:55:00|13021.04|13021.04|13020.22|13020.22|13021.99|13021.99|13018.73|13018.73|0
1581343200000|2020-02-10 14:00:00|13020.39|13020.39|13016.41|13016.41|13023.12|13023.12|13016.15|13016.15|0
1581343500000|2020-02-10 14:05:00|13016.5|13016.5|13014.55|13014.55|13016.5|13016.5|13007.65|13007.65|0
1581343800000|2020-02-10 14:10:00|13014.64|13014.64|13006.28|13006.28|13014.98|13014.98|13005.94|13005.94|0
1581344100000|2020-02-10 14:15:00|13005.07|13005.07|12999.72|12999.72|13005.43|13005.43|12999.72|12999.72|0
1581344400000|2020-02-10 14:20:00|12999.55|12999.55|12989.18|12989.18|12999.6|12999.6|12988.05|12988.05|0
1581344700000|2020-02-10 14:25:00|12988.9|12988.9|12984.84|12984.84|12988.9|12988.9|12982.85|12982.85|0
1581345000000|2020-02-10 14:30:00|12984.67|12984.67|13004.53|13004.53|13004.53|13004.53|12984.67|12984.67|0
1581345300000|2020-02-10 14:35:00|13004.58|13004.58|13002.36|13002.36|13004.84|13004.84|12998.31|12998.31|0
1581345600000|2020-02-10 14:40:00|13003.57|13003.57|13012.53|13012.53|13012.53|13012.53|13001.78|13001.78|0
1581345900000|2020-02-10 14:45:00|13010.95|13010.95|12999.8|12999.8|13010.95|13010.95|12991.88|12991.88|0
1581346200000|2020-02-10 14:50:00|12999.82|12999.82|13000.57|13000.57|13005.6|13005.6|12999.02|12999.02|0
1581346500000|2020-02-10 14:55:00|13000.67|13000.67|13013.68|13013.68|13013.68|13013.68|12998.82|12998.82|0
1581346800000|2020-02-10 15:00:00|13014.12|13014.12|13014.63|13014.63|13021.67|13021.67|13013.31|13013.31|0
1581347100000|2020-02-10 15:05:00|13014.72|13014.72|13013.1|13013.1|13014.82|13014.82|13009.23|13009.23|0
1581347400000|2020-02-10 15:10:00|13013.71|13013.71|13011.77|13011.77|13016.33|13016.33|13010.58|13010.58|0
1581347700000|2020-02-10 15:15:00|13011.87|13011.87|13017.5|13017.5|13021.64|13021.64|13011.87|13011.87|0
1581348000000|2020-02-10 15:20:00|13017.67|13017.67|13013.8|13013.8|13017.67|13017.67|13012.36|13012.36|0
1581348300000|2020-02-10 15:25:00|13013.66|13013.66|12998.58|12998.58|13013.66|13013.66|12997.77|12997.77|0
1581348600000|2020-02-10 15:30:00|12998.41|12998.41|13005.76|13005.76|13005.76|13005.76|12998.41|12998.41|0
1581348900000|2020-02-10 15:35:00|13005.86|13005.86|13006.56|13006.56|13006.74|13006.74|13002.24|13002.24|0
1581349200000|2020-02-10 15:40:00|13006.53|13006.53|12999.32|12999.32|13006.58|13006.58|12997.95|12997.95|0
1581349500000|2020-02-10 15:45:00|12999.41|12999.41|12999.14|12999.14|13000.06|13000.06|12993.29|12993.29|0
1581349800000|2020-02-10 15:50:00|12999.23|12999.23|13000.5|13000.5|13002.4|13002.4|12996.81|12996.81|0
1581350100000|2020-02-10 15:55:00|13000.29|13000.29|12991.49|12991.49|13000.29|13000.29|12990.88|12990.88|0
1581350400000|2020-02-10 16:00:00|12991.88|12991.88|12998.11|12998.11|13001.79|13001.79|12991.88|12991.88|0
1581350700000|2020-02-10 16:05:00|12998.35|12998.35|13002.6|13002.6|13004.17|13004.17|12998.06|12998.06|0
1581351000000|2020-02-10 16:10:00|13003.26|13003.26|12995.78|12995.78|13003.26|13003.26|12994.24|12994.24|0
1581351300000|2020-02-10 16:15:00|12995.81|12995.81|13007.48|13007.48|13008.7|13008.7|12995.47|12995.47|0
1581351600000|2020-02-10 16:20:00|13007.64|13007.64|13012.36|13012.36|13012.36|13012.36|13006.45|13006.45|0
1581351900000|2020-02-10 16:25:00|13012.02|13012.02|13018.79|13018.79|13026.21|13026.21|13011.57|13011.57|0
1581408900000|2020-02-11 08:15:00|13132.73|13132.73|13148.43|13148.43|13149.12|13149.12|13132.39|13132.39|0
1581409200000|2020-02-11 08:20:00|13149.08|13149.08|13141.57|13141.57|13151.96|13151.96|13141.57|13141.57|0
1581409500000|2020-02-11 08:25:00|13141.06|13141.06|13145.03|13145.03|13145.03|13145.03|13131.39|13131.39|0
1581409800000|2020-02-11 08:30:00|13145.16|13145.16|13152.68|13152.68|13153.16|13153.16|13145.16|13145.16|0
1581410100000|2020-02-11 08:35:00|13152.51|13152.51|13150|13150|13156.62|13156.62|13146.59|13146.59|0
1581410400000|2020-02-11 08:40:00|13149.66|13149.66|13139.17|13139.17|13151.11|13151.11|13137.18|13137.18|0
1581410700000|2020-02-11 08:45:00|13138.66|13138.66|13108.18|13108.18|13138.86|13138.86|13105.61|13105.61|0
1581411000000|2020-02-11 08:50:00|13106.6|13106.6|13102.31|13102.31|13110.44|13110.44|13098.36|13098.36|0
1581411300000|2020-02-11 08:55:00|13102.99|13102.99|13105.83|13105.83|13109.49|13109.49|13101.83|13101.83|0
1581411600000|2020-02-11 09:00:00|13105.73|13105.73|13083.98|13083.98|13106.03|13106.03|13083.98|13083.98|0
1581411900000|2020-02-11 09:05:00|13084.06|13084.06|13084.18|13084.18|13091.05|13091.05|13079.93|13079.93|0
1581412200000|2020-02-11 09:10:00|13084.35|13084.35|13072.2|13072.2|13085.77|13085.77|13070.74|13070.74|0
1581412500000|2020-02-11 09:15:00|13072.5|13072.5|13070.24|13070.24|13079.55|13079.55|13070.24|13070.24|0
1581412800000|2020-02-11 09:20:00|13070.41|13070.41|13076.82|13076.82|13077.78|13077.78|13068.37|13068.37|0
1581413100000|2020-02-11 09:25:00|13077.07|13077.07|13075|13075|13080.86|13080.86|13072.83|13072.83|0
1581413400000|2020-02-11 09:30:00|13074.93|13074.93|13061.64|13061.64|13078.81|13078.81|13058.32|13058.32|0
1581413700000|2020-02-11 09:35:00|13061.3|13061.3|13064.77|13064.77|13065.35|13065.35|13056.57|13056.57|0
1581414000000|2020-02-11 09:40:00|13064.59|13064.59|13057.91|13057.91|13064.59|13064.59|13055.91|13055.91|0
1581414300000|2020-02-11 09:45:00|13058.03|13058.03|13058.05|13058.05|13059.43|13059.43|13054.23|13054.23|0
1581414600000|2020-02-11 09:50:00|13057.88|13057.88|13061.49|13061.49|13062.56|13062.56|13057.04|13057.04|0
1581414900000|2020-02-11 09:55:00|13061.46|13061.46|13069.11|13069.11|13069.11|13069.11|13059.87|13059.87|0
1581415200000|2020-02-11 10:00:00|13068.95|13068.95|13069.6|13069.6|13073.91|13073.91|13066.78|13066.78|0
1581415500000|2020-02-11 10:05:00|13069.69|13069.69|13071.86|13071.86|13071.86|13071.86|13066.96|13066.96|0
1581415800000|2020-02-11 10:10:00|13071.98|13071.98|13076.26|13076.26|13076.96|13076.96|13071.77|13071.77|0
1581416100000|2020-02-11 10:15:00|13076.21|13076.21|13075.91|13075.91|13077.4|13077.4|13070.8|13070.8|0
1581416400000|2020-02-11 10:20:00|13076.05|13076.05|13068.26|13068.26|13076.05|13076.05|13067.09|13067.09|0
1581416700000|2020-02-11 10:25:00|13068.18|13068.18|13062.81|13062.81|13068.18|13068.18|13061.12|13061.12|0
1581417000000|2020-02-11 10:30:00|13063.6|13063.6|13058.16|13058.16|13063.78|13063.78|13058.07|13058.07|0
1581417300000|2020-02-11 10:35:00|13058.33|13058.33|13059.91|13059.91|13059.91|13059.91|13053.27|13053.27|0
1581417600000|2020-02-11 10:40:00|13060.8|13060.8|13064.08|13064.08|13067.73|13067.73|13060.8|13060.8|0
1581417900000|2020-02-11 10:45:00|13064|13064|13059.37|13059.37|13064.04|13064.04|13057.72|13057.72|0
1581418200000|2020-02-11 10:50:00|13059.32|13059.32|13058.13|13058.13|13062.86|13062.86|13056.94|13056.94|0
1581418500000|2020-02-11 10:55:00|13058.47|13058.47|13059.87|13059.87|13060.69|13060.69|13057.01|13057.01|0
1581418800000|2020-02-11 11:00:00|13060.66|13060.66|13060.78|13060.78|13063.68|13063.68|13060.66|13060.66|0
1581419100000|2020-02-11 11:05:00|13061.07|13061.07|13058.44|13058.44|13061.36|13061.36|13053.15|13053.15|0
1581419400000|2020-02-11 11:10:00|13058.69|13058.69|13079.88|13079.88|13079.88|13079.88|13058.19|13058.19|0
1581419700000|2020-02-11 11:15:00|13080.05|13080.05|13080.48|13080.48|13082.29|13082.29|13078.26|13078.26|0
1581420000000|2020-02-11 11:20:00|13080.38|13080.38|13080.89|13080.89|13082.84|13082.84|13078.94|13078.94|0
1581420300000|2020-02-11 11:25:00|13080.81|13080.81|13079.1|13079.1|13086.05|13086.05|13079.1|13079.1|0
1581420600000|2020-02-11 11:30:00|13080.3|13080.3|13084.06|13084.06|13084.45|13084.45|13077.76|13077.76|0
1581420900000|2020-02-11 11:35:00|13084.3|13084.3|13087.68|13087.68|13088.07|13088.07|13083.18|13083.18|0
1581421200000|2020-02-11 11:40:00|13087.56|13087.56|13080.63|13080.63|13087.73|13087.73|13079.96|13079.96|0
1581421500000|2020-02-11 11:45:00|13080.93|13080.93|13086.07|13086.07|13086.07|13086.07|13080.93|13080.93|0
1581421800000|2020-02-11 11:50:00|13086.16|13086.16|13090.99|13090.99|13091.75|13091.75|13086.16|13086.16|0
1581422100000|2020-02-11 11:55:00|13090.93|13090.93|13086.04|13086.04|13094.6|13094.6|13086.04|13086.04|0
1581422400000|2020-02-11 12:00:00|13085.88|13085.88|13081.35|13081.35|13098.26|13098.26|13081.17|13081.17|0
1581422700000|2020-02-11 12:05:00|13081.21|13081.21|13078.34|13078.34|13081.21|13081.21|13075.94|13075.94|0
1581423000000|2020-02-11 12:10:00|13078.68|13078.68|13071.4|13071.4|13079.38|13079.38|13071.4|13071.4|0
1581423300000|2020-02-11 12:15:00|13071.23|13071.23|13077.15|13077.15|13079.49|13079.49|13069.41|13069.41|0
1581423600000|2020-02-11 12:20:00|13077.26|13077.26|13081.91|13081.91|13081.91|13081.91|13077.26|13077.26|0
1581423900000|2020-02-11 12:25:00|13082.15|13082.15|13079.72|13079.72|13083.97|13083.97|13079.72|13079.72|0
1581424200000|2020-02-11 12:30:00|13079.58|13079.58|13083.12|13083.12|13083.59|13083.59|13079.24|13079.24|0
1581424500000|2020-02-11 12:35:00|13082.96|13082.96|13077.31|13077.31|13083.72|13083.72|13076.92|13076.92|0
1581424800000|2020-02-11 12:40:00|13077.41|13077.41|13076.55|13076.55|13078.54|13078.54|13075.4|13075.4|0
1581425100000|2020-02-11 12:45:00|13075.76|13075.76|13085.49|13085.49|13085.61|13085.61|13074.97|13074.97|0
1581425400000|2020-02-11 12:50:00|13085.72|13085.72|13097.17|13097.17|13097.51|13097.51|13084.71|13084.71|0
1581425700000|2020-02-11 12:55:00|13096.89|13096.89|13102.12|13102.12|13103.02|13103.02|13096.73|13096.73|0
1581426000000|2020-02-11 13:00:00|13102.07|13102.07|13096.26|13096.26|13102.12|13102.12|13092.29|13092.29|0
1581426300000|2020-02-11 13:05:00|13096.35|13096.35|13101.61|13101.61|13101.84|13101.84|13096.07|13096.07|0
1581426600000|2020-02-11 13:10:00|13101.78|13101.78|13099.57|13099.57|13101.83|13101.83|13098.66|13098.66|0
1581426900000|2020-02-11 13:15:00|13099.43|13099.43|13095.7|13095.7|13099.43|13099.43|13094.73|13094.73|0
1581427200000|2020-02-11 13:20:00|13095.61|13095.61|13088.2|13088.2|13095.61|13095.61|13087.71|13087.71|0
1581427500000|2020-02-11 13:25:00|13087.91|13087.91|13087.33|13087.33|13089.53|13089.53|13082.2|13082.2|0
1581427800000|2020-02-11 13:30:00|13087.23|13087.23|13092.91|13092.91|13093.49|13093.49|13087.14|13087.14|0
1581428100000|2020-02-11 13:35:00|13092.74|13092.74|13085.43|13085.43|13093.08|13093.08|13082.97|13082.97|0
1581428400000|2020-02-11 13:40:00|13085.6|13085.6|13094.81|13094.81|13096.76|13096.76|13085.3|13085.3|0
1581428700000|2020-02-11 13:45:00|13095.05|13095.05|13093.4|13093.4|13095.83|13095.83|13093.4|13093.4|0
1581429000000|2020-02-11 13:50:00|13092.81|13092.81|13089.05|13089.05|13092.98|13092.98|13088.47|13088.47|0
1581429300000|2020-02-11 13:55:00|13088.96|13088.96|13091.09|13091.09|13094.54|13094.54|13088.1|13088.1|0
1581429600000|2020-02-11 14:00:00|13090.8|13090.8|13100.58|13100.58|13102.21|13102.21|13089.41|13089.41|0
1581429900000|2020-02-11 14:05:00|13100.41|13100.41|13096.81|13096.81|13101.89|13101.89|13095.12|13095.12|0
1581430200000|2020-02-11 14:10:00|13097|13097|13085.06|13085.06|13097.1|13097.1|13084.41|13084.41|0
1581430500000|2020-02-11 14:15:00|13085.72|13085.72|13084.93|13084.93|13087.49|13087.49|13083.5|13083.5|0
1581430800000|2020-02-11 14:20:00|13085.05|13085.05|13081.35|13081.35|13085.9|13085.9|13079.83|13079.83|0
1581431100000|2020-02-11 14:25:00|13081.11|13081.11|13092.64|13092.64|13092.98|13092.98|13081.06|13081.06|0
1581431400000|2020-02-11 14:30:00|13092.87|13092.87|13083.21|13083.21|13092.99|13092.99|13079.7|13079.7|0
1581431700000|2020-02-11 14:35:00|13083.07|13083.07|13071.57|13071.57|13083.07|13083.07|13071.31|13071.31|0
1581432000000|2020-02-11 14:40:00|13071.4|13071.4|13086.91|13086.91|13086.91|13086.91|13068.22|13068.22|0
1581432300000|2020-02-11 14:45:00|13087|13087|13089.76|13089.76|13090.74|13090.74|13086.56|13086.56|0
1581432600000|2020-02-11 14:50:00|13090.36|13090.36|13090.92|13090.92|13093.5|13093.5|13087.51|13087.51|0
1581432900000|2020-02-11 14:55:00|13090.31|13090.31|13100.6|13100.6|13100.96|13100.96|13087.28|13087.28|0
1581433200000|2020-02-11 15:00:00|13100.71|13100.71|13107.99|13107.99|13109.32|13109.32|13100.71|13100.71|0
1581433500000|2020-02-11 15:05:00|13108.09|13108.09|13105.1|13105.1|13109.27|13109.27|13104.29|13104.29|0
1581433800000|2020-02-11 15:10:00|13105.01|13105.01|13115.93|13115.93|13115.93|13115.93|13101.93|13101.93|0
1581434100000|2020-02-11 15:15:00|13116.01|13116.01|13111.91|13111.91|13117.68|13117.68|13111.91|13111.91|0
1581434400000|2020-02-11 15:20:00|13111.53|13111.53|13109.12|13109.12|13117.38|13117.38|13108.03|13108.03|0
1581434700000|2020-02-11 15:25:00|13108.82|13108.82|13105.25|13105.25|13110.86|13110.86|13105.25|13105.25|0
1581435000000|2020-02-11 15:30:00|13105.49|13105.49|13111.54|13111.54|13111.8|13111.8|13104.2|13104.2|0
1581435300000|2020-02-11 15:35:00|13111.71|13111.71|13107.9|13107.9|13112.54|13112.54|13106.13|13106.13|0
1581435600000|2020-02-11 15:40:00|13108.51|13108.51|13118.11|13118.11|13120.12|13120.12|13108.51|13108.51|0
1581435900000|2020-02-11 15:45:00|13117.32|13117.32|13105.95|13105.95|13118.55|13118.55|13105.68|13105.68|0
1581436200000|2020-02-11 15:50:00|13106.12|13106.12|13112.82|13112.82|13112.82|13112.82|13106.12|13106.12|0
1581436500000|2020-02-11 15:55:00|13112.99|13112.99|13109.78|13109.78|13114.96|13114.96|13109.78|13109.78|0
1581436800000|2020-02-11 16:00:00|13109.95|13109.95|13113.3|13113.3|13115.94|13115.94|13108.68|13108.68|0
1581437100000|2020-02-11 16:05:00|13113.4|13113.4|13127.23|13127.23|13127.81|13127.81|13113.35|13113.35|0
1581437400000|2020-02-11 16:10:00|13127.15|13127.15|13129.06|13129.06|13132.83|13132.83|13124.12|13124.12|0
1581437700000|2020-02-11 16:15:00|13128.71|13128.71|13124.93|13124.93|13130.9|13130.9|13124.93|13124.93|0
1581438000000|2020-02-11 16:20:00|13124.32|13124.32|13125.88|13125.88|13127.18|13127.18|13123.1|13123.1|0
1581438300000|2020-02-11 16:25:00|13126.53|13126.53|13133.26|13133.26|13136.07|13136.07|13124.71|13124.71|0
1581495300000|2020-02-12 08:15:00|13112.41|13112.41|13124.55|13124.55|13126.79|13126.79|13112.41|13112.41|0
1581495600000|2020-02-12 08:20:00|13122.92|13122.92|13120.87|13120.87|13122.92|13122.92|13114.54|13114.54|0
1581495900000|2020-02-12 08:25:00|13120.9|13120.9|13148.87|13148.87|13149|13149|13120.9|13120.9|0
1581496200000|2020-02-12 08:30:00|13149.4|13149.4|13167.92|13167.92|13174.24|13174.24|13149.4|13149.4|0
1581496500000|2020-02-12 08:35:00|13168.3|13168.3|13152.46|13152.46|13168.3|13168.3|13150.04|13150.04|0
1581496800000|2020-02-12 08:40:00|13152.84|13152.84|13160.19|13160.19|13160.83|13160.83|13151.12|13151.12|0
1581497100000|2020-02-12 08:45:00|13159.58|13159.58|13161.27|13161.27|13164.13|13164.13|13154.52|13154.52|0
1581497400000|2020-02-12 08:50:00|13160.67|13160.67|13137.83|13137.83|13160.67|13160.67|13135.91|13135.91|0
1581497700000|2020-02-12 08:55:00|13137.72|13137.72|13141.07|13141.07|13142.03|13142.03|13134.14|13134.14|0
1581498000000|2020-02-12 09:00:00|13141.26|13141.26|13137.31|13137.31|13141.47|13141.47|13134.99|13134.99|0
1581498300000|2020-02-12 09:05:00|13137.14|13137.14|13123.85|13123.85|13137.14|13137.14|13123.76|13123.76|0
1581498600000|2020-02-12 09:10:00|13123.66|13123.66|13129.39|13129.39|13129.47|13129.47|13122.02|13122.02|0
1581498900000|2020-02-12 09:15:00|13129.53|13129.53|13122.13|13122.13|13129.53|13129.53|13120.3|13120.3|0
1581499200000|2020-02-12 09:20:00|13121.75|13121.75|13115.97|13115.97|13124.98|13124.98|13115.97|13115.97|0
1581499500000|2020-02-12 09:25:00|13116.32|13116.32|13112.67|13112.67|13116.32|13116.32|13109.04|13109.04|0
1581499800000|2020-02-12 09:30:00|13112.38|13112.38|13107.5|13107.5|13112.38|13112.38|13107.5|13107.5|0
1581500100000|2020-02-12 09:35:00|13105.93|13105.93|13114.48|13114.48|13115.38|13115.38|13105.93|13105.93|0
1581500400000|2020-02-12 09:40:00|13114.56|13114.56|13118.23|13118.23|13119.09|13119.09|13112.46|13112.46|0
1581500700000|2020-02-12 09:45:00|13118.58|13118.58|13121.62|13121.62|13126.73|13126.73|13117.5|13117.5|0
1581501000000|2020-02-12 09:50:00|13121.54|13121.54|13111.4|13111.4|13121.92|13121.92|13111.4|13111.4|0
1581501300000|2020-02-12 09:55:00|13112|13112|13111.66|13111.66|13113.53|13113.53|13109.32|13109.32|0
1581501600000|2020-02-12 10:00:00|13111.93|13111.93|13107.24|13107.24|13112.65|13112.65|13106.75|13106.75|0
1581501900000|2020-02-12 10:05:00|13107.13|13107.13|13114.83|13114.83|13116.67|13116.67|13106.53|13106.53|0
1581502200000|2020-02-12 10:10:00|13114.25|13114.25|13116.23|13116.23|13117.02|13117.02|13112.46|13112.46|0
1581502500000|2020-02-12 10:15:00|13115.64|13115.64|13118.52|13118.52|13119.1|13119.1|13113.65|13113.65|0
1581502800000|2020-02-12 10:20:00|13118.47|13118.47|13119.17|13119.17|13119.6|13119.6|13115.11|13115.11|0
1581503100000|2020-02-12 10:25:00|13118.38|13118.38|13119.68|13119.68|13121.49|13121.49|13115.76|13115.76|0
1581503400000|2020-02-12 10:30:00|13119.54|13119.54|13123.3|13123.3|13128.17|13128.17|13119.46|13119.46|0
1581503700000|2020-02-12 10:35:00|13122.43|13122.43|13119.72|13119.72|13123.54|13123.54|13117.1|13117.1|0
1581504000000|2020-02-12 10:40:00|13118.94|13118.94|13120.27|13120.27|13121.22|13121.22|13116.14|13116.14|0
1581504300000|2020-02-12 10:45:00|13120.4|13120.4|13121.93|13121.93|13123.96|13123.96|13119.34|13119.34|0
1581504600000|2020-02-12 10:50:00|13121.62|13121.62|13118.16|13118.16|13122.04|13122.04|13118.15|13118.15|0
1581504900000|2020-02-12 10:55:00|13117.38|13117.38|13112.57|13112.57|13119.47|13119.47|13112.57|13112.57|0
1581505200000|2020-02-12 11:00:00|13112.86|13112.86|13122.59|13122.59|13127.03|13127.03|13111.41|13111.41|0
1581505500000|2020-02-12 11:05:00|13122.57|13122.57|13118.73|13118.73|13122.91|13122.91|13118.73|13118.73|0
1581505800000|2020-02-12 11:10:00|13118.97|13118.97|13121.5|13121.5|13121.69|13121.69|13117.29|13117.29|0
1581506100000|2020-02-12 11:15:00|13121.69|13121.69|13132.21|13132.21|13132.4|13132.4|13120.52|13120.52|0
1581506400000|2020-02-12 11:20:00|13132.4|13132.4|13128.07|13128.07|13135.66|13135.66|13127.19|13127.19|0
1581506700000|2020-02-12 11:25:00|13127.98|13127.98|13131.21|13131.21|13134.26|13134.26|13127.98|13127.98|0
1581507000000|2020-02-12 11:30:00|13131.02|13131.02|13132.96|13132.96|13132.96|13132.96|13129.38|13129.38|0
1581507300000|2020-02-12 11:35:00|13133.58|13133.58|13134.61|13134.61|13136.87|13136.87|13132.75|13132.75|0
1581507600000|2020-02-12 11:40:00|13135.21|13135.21|13142.22|13142.22|13142.41|13142.41|13134.66|13134.66|0
1581507900000|2020-02-12 11:45:00|13142.57|13142.57|13139.43|13139.43|13142.67|13142.67|13134.8|13134.8|0
1581508200000|2020-02-12 11:50:00|13139.62|13139.62|13129.77|13129.77|13139.62|13139.62|13129.77|13129.77|0
1581508500000|2020-02-12 11:55:00|13129.68|13129.68|13129.79|13129.79|13131.96|13131.96|13124.64|13124.64|0
1581508800000|2020-02-12 12:00:00|13130.16|13130.16|13142.13|13142.13|13148.24|13148.24|13129.11|13129.11|0
1581509100000|2020-02-12 12:05:00|13142.32|13142.32|13138.18|13138.18|13144.71|13144.71|13137.42|13137.42|0
1581509400000|2020-02-12 12:10:00|13138.04|13138.04|13147.63|13147.63|13147.63|13147.63|13137.79|13137.79|0
1581509700000|2020-02-12 12:15:00|13147.71|13147.71|13148.13|13148.13|13151.06|13151.06|13147.1|13147.1|0
1581510000000|2020-02-12 12:20:00|13147.49|13147.49|13150.35|13150.35|13151.08|13151.08|13147.12|13147.12|0
1581510300000|2020-02-12 12:25:00|13150.51|13150.51|13152.56|13152.56|13153.46|13153.46|13149.87|13149.87|0
1581510600000|2020-02-12 12:30:00|13152.65|13152.65|13150.04|13150.04|13153.76|13153.76|13149.27|13149.27|0
1581510900000|2020-02-12 12:35:00|13150.11|13150.11|13145.25|13145.25|13150.11|13150.11|13145.25|13145.25|0
1581511200000|2020-02-12 12:40:00|13145.06|13145.06|13145.77|13145.77|13146.91|13146.91|13143.56|13143.56|0
1581511500000|2020-02-12 12:45:00|13146.56|13146.56|13133.62|13133.62|13146.75|13146.75|13133.62|13133.62|0
1581511800000|2020-02-12 12:50:00|13134.41|13134.41|13141.44|13141.44|13142.93|13142.93|13134.1|13134.1|0
1581512100000|2020-02-12 12:55:00|13141.63|13141.63|13146.98|13146.98|13147.55|13147.55|13141.63|13141.63|0
1581512400000|2020-02-12 13:00:00|13147.17|13147.17|13147.4|13147.4|13149.21|13149.21|13146.04|13146.04|0
1581512700000|2020-02-12 13:05:00|13147.59|13147.59|13148.91|13148.91|13149.54|13149.54|13146.12|13146.12|0
1581513000000|2020-02-12 13:10:00|13148.97|13148.97|13150.67|13150.67|13151.73|13151.73|13148.97|13148.97|0
1581513300000|2020-02-12 13:15:00|13150.72|13150.72|13151.49|13151.49|13157.7|13157.7|13150.53|13150.53|0
1581513600000|2020-02-12 13:20:00|13151.41|13151.41|13151.6|13151.6|13153.28|13153.28|13150.53|13150.53|0
1581513900000|2020-02-12 13:25:00|13151|13151|13148.42|13148.42|13153.46|13153.46|13148.42|13148.42|0
1581514200000|2020-02-12 13:30:00|13148.31|13148.31|13155.59|13155.59|13155.59|13155.59|13148.04|13148.04|0
1581514500000|2020-02-12 13:35:00|13155.75|13155.75|13154.11|13154.11|13157.26|13157.26|13153.39|13153.39|0
1581514800000|2020-02-12 13:40:00|13154.3|13154.3|13157.94|13157.94|13158.25|13158.25|13152.69|13152.69|0
1581515100000|2020-02-12 13:45:00|13158.72|13158.72|13156.17|13156.17|13158.72|13158.72|13153.93|13153.93|0
1581515400000|2020-02-12 13:50:00|13156.09|13156.09|13164.84|13164.84|13165.08|13165.08|13155.89|13155.89|0
1581515700000|2020-02-12 13:55:00|13165.43|13165.43|13167.39|13167.39|13170.23|13170.23|13165.2|13165.2|0
1581516000000|2020-02-12 14:00:00|13167.62|13167.62|13183.71|13183.71|13184.18|13184.18|13167.62|13167.62|0
1581516300000|2020-02-12 14:05:00|13183.64|13183.64|13182.64|13182.64|13188.27|13188.27|13182.45|13182.45|0
1581516600000|2020-02-12 14:10:00|13182.77|13182.77|13185.66|13185.66|13186.77|13186.77|13181.11|13181.11|0
1581516900000|2020-02-12 14:15:00|13185.91|13185.91|13187.02|13187.02|13189.81|13189.81|13183.86|13183.86|0
1581517200000|2020-02-12 14:20:00|13186.94|13186.94|13186.18|13186.18|13187.05|13187.05|13184.71|13184.71|0
1581517500000|2020-02-12 14:25:00|13186.01|13186.01|13180.62|13180.62|13186.2|13186.2|13180.62|13180.62|0
1581517800000|2020-02-12 14:30:00|13180.55|13180.55|13188.72|13188.72|13189.73|13189.73|13177.16|13177.16|0
1581518100000|2020-02-12 14:35:00|13187.93|13187.93|13186.59|13186.59|13188.72|13188.72|13181.83|13181.83|0
1581518400000|2020-02-12 14:40:00|13185.8|13185.8|13177.71|13177.71|13186.2|13186.2|13177.6|13177.6|0
1581518700000|2020-02-12 14:45:00|13177.64|13177.64|13176.33|13176.33|13179.11|13179.11|13174.29|13174.29|0
1581519000000|2020-02-12 14:50:00|13175.95|13175.95|13162.58|13162.58|13179.08|13179.08|13162.58|13162.58|0
1581519300000|2020-02-12 14:55:00|13162.77|13162.77|13159.4|13159.4|13163.9|13163.9|13158.35|13158.35|0
1581519600000|2020-02-12 15:00:00|13158.52|13158.52|13159.57|13159.57|13167.79|13167.79|13155.26|13155.26|0
1581519900000|2020-02-12 15:05:00|13159.43|13159.43|13164.81|13164.81|13164.9|13164.9|13159.43|13159.43|0
1581520200000|2020-02-12 15:10:00|13165.19|13165.19|13167.91|13167.91|13169.63|13169.63|13160.66|13160.66|0
1581520500000|2020-02-12 15:15:00|13168.04|13168.04|13161.27|13161.27|13170.51|13170.51|13161.27|13161.27|0
1581520800000|2020-02-12 15:20:00|13160.48|13160.48|13156.18|13156.18|13163.6|13163.6|13155.69|13155.69|0
1581521100000|2020-02-12 15:25:00|13156.46|13156.46|13153.62|13153.62|13156.62|13156.62|13146.93|13146.93|0
1581521400000|2020-02-12 15:30:00|13154.32|13154.32|13164.89|13164.89|13165.27|13165.27|13154.23|13154.23|0
1581521700000|2020-02-12 15:35:00|13164.29|13164.29|13164.38|13164.38|13169.46|13169.46|13162.16|13162.16|0
1581522000000|2020-02-12 15:40:00|13164.48|13164.48|13152.91|13152.91|13164.72|13164.72|13151.71|13151.71|0
1581522300000|2020-02-12 15:45:00|13152.81|13152.81|13161.8|13161.8|13161.8|13161.8|13152.54|13152.54|0
1581522600000|2020-02-12 15:50:00|13161.61|13161.61|13160.79|13160.79|13162.15|13162.15|13158.84|13158.84|0
1581522900000|2020-02-12 15:55:00|13160|13160|13157.49|13157.49|13160|13160|13154.62|13154.62|0
1581523200000|2020-02-12 16:00:00|13157.6|13157.6|13165.58|13165.58|13167.79|13167.79|13157.6|13157.6|0
1581523500000|2020-02-12 16:05:00|13165.72|13165.72|13175.16|13175.16|13175.26|13175.26|13164.94|13164.94|0
1581523800000|2020-02-12 16:10:00|13175.11|13175.11|13183.89|13183.89|13187.61|13187.61|13175.11|13175.11|0
1581524100000|2020-02-12 16:15:00|13183.94|13183.94|13187.3|13187.3|13187.9|13187.9|13183.12|13183.12|0
1581524400000|2020-02-12 16:20:00|13187.37|13187.37|13181.86|13181.86|13189.59|13189.59|13179.55|13179.55|0
1581524700000|2020-02-12 16:25:00|13183.16|13183.16|13186.21|13186.21|13190.03|13190.03|13180.02|13180.02|0
1581581700000|2020-02-13 08:15:00|13101.82|13101.82|13123.83|13123.83|13127.01|13127.01|13101.82|13101.82|0
1581582000000|2020-02-13 08:20:00|13123.78|13123.78|13123.65|13123.65|13123.78|13123.78|13109.11|13109.11|0
1581582300000|2020-02-13 08:25:00|13126.66|13126.66|13122.12|13122.12|13128.6|13128.6|13117.68|13117.68|0
1581582600000|2020-02-13 08:30:00|13122.21|13122.21|13124.57|13124.57|13131.25|13131.25|13119.05|13119.05|0
1581582900000|2020-02-13 08:35:00|13124.19|13124.19|13125.16|13125.16|13134.57|13134.57|13124.19|13124.19|0
1581583200000|2020-02-13 08:40:00|13125.02|13125.02|13125.91|13125.91|13134.36|13134.36|13121.86|13121.86|0
1581583500000|2020-02-13 08:45:00|13125.74|13125.74|13122.86|13122.86|13128.18|13128.18|13119.17|13119.17|0
1581583800000|2020-02-13 08:50:00|13123.14|13123.14|13112.64|13112.64|13125.38|13125.38|13110.62|13110.62|0
1581584100000|2020-02-13 08:55:00|13112.48|13112.48|13093.26|13093.26|13116.92|13116.92|13086.33|13086.33|0
1581584400000|2020-02-13 09:00:00|13093.34|13093.34|13100.07|13100.07|13100.07|13100.07|13092.12|13092.12|0
1581584700000|2020-02-13 09:05:00|13099.87|13099.87|13088.35|13088.35|13100.28|13100.28|13088.35|13088.35|0
1581585000000|2020-02-13 09:10:00|13088.94|13088.94|13090.12|13090.12|13093.75|13093.75|13088.36|13088.36|0
1581585300000|2020-02-13 09:15:00|13089.87|13089.87|13076.02|13076.02|13101.18|13101.18|13075.77|13075.77|0
1581585600000|2020-02-13 09:20:00|13076.79|13076.79|13069.18|13069.18|13085.91|13085.91|13065.98|13065.98|0
1581585900000|2020-02-13 09:25:00|13068.4|13068.4|13061.44|13061.44|13073.33|13073.33|13061.44|13061.44|0
1581586200000|2020-02-13 09:30:00|13062.22|13062.22|13076.28|13076.28|13078.29|13078.29|13062.22|13062.22|0
1581586500000|2020-02-13 09:35:00|13076.09|13076.09|13065.35|13065.35|13077.28|13077.28|13064.02|13064.02|0
1581586800000|2020-02-13 09:40:00|13065.49|13065.49|13058.03|13058.03|13065.49|13065.49|13056.33|13056.33|0
1581587100000|2020-02-13 09:45:00|13057.57|13057.57|13058.36|13058.36|13058.43|13058.43|13051.76|13051.76|0
1581587400000|2020-02-13 09:50:00|13058.52|13058.52|13043.09|13043.09|13058.81|13058.81|13034.47|13034.47|0
1581587700000|2020-02-13 09:55:00|13043.28|13043.28|13046.3|13046.3|13051.09|13051.09|13043.28|13043.28|0
1581588000000|2020-02-13 10:00:00|13046.22|13046.22|13037.79|13037.79|13046.51|13046.51|13035.85|13035.85|0
1581588300000|2020-02-13 10:05:00|13036.6|13036.6|13011.73|13011.73|13036.6|13036.6|13011.73|13011.73|0
1581588600000|2020-02-13 10:10:00|13011.43|13011.43|13005.09|13005.09|13011.43|13011.43|12995.77|12995.77|0
1581588900000|2020-02-13 10:15:00|13005.28|13005.28|13017.38|13017.38|13017.38|13017.38|13005.28|13005.28|0
1581589200000|2020-02-13 10:20:00|13018.17|13018.17|13033.31|13033.31|13033.39|13033.39|13016.82|13016.82|0
1581589500000|2020-02-13 10:25:00|13033.28|13033.28|13033.59|13033.59|13043.27|13043.27|13032.85|13032.85|0
1581589800000|2020-02-13 10:30:00|13033.5|13033.5|13024.19|13024.19|13033.5|13033.5|13023.76|13023.76|0
1581590100000|2020-02-13 10:35:00|13023.84|13023.84|13019.48|13019.48|13024.07|13024.07|13014.23|13014.23|0
1581590400000|2020-02-13 10:40:00|13019.73|13019.73|13015.71|13015.71|13020.07|13020.07|13015.19|13015.19|0
1581590700000|2020-02-13 10:45:00|13016.31|13016.31|13006.66|13006.66|13016.78|13016.78|13001.16|13001.16|0
1581591000000|2020-02-13 10:50:00|13006.58|13006.58|13015.38|13015.38|13018.84|13018.84|13006.58|13006.58|0
1581591300000|2020-02-13 10:55:00|13015.66|13015.66|13010.66|13010.66|13015.92|13015.92|13010.23|13010.23|0
1581591600000|2020-02-13 11:00:00|13010.8|13010.8|13008.34|13008.34|13013.16|13013.16|13004.32|13004.32|0
1581591900000|2020-02-13 11:05:00|13008.5|13008.5|13009.59|13009.59|13012.24|13012.24|13007.95|13007.95|0
1581592200000|2020-02-13 11:10:00|13009.32|13009.32|13001.05|13001.05|13013.1|13013.1|12999.22|12999.22|0
1581592500000|2020-02-13 11:15:00|13000.88|13000.88|12994.76|12994.76|13000.88|13000.88|12994.76|12994.76|0
1581592800000|2020-02-13 11:20:00|12994.38|12994.38|13005.72|13005.72|13005.72|13005.72|12990.64|12990.64|0
1581593100000|2020-02-13 11:25:00|13004.15|13004.15|12999.26|12999.26|13004.15|13004.15|12998.67|12998.67|0
1581593400000|2020-02-13 11:30:00|12998.85|12998.85|12995.92|12995.92|13001.02|13001.02|12995.92|12995.92|0
1581593700000|2020-02-13 11:35:00|12996.01|12996.01|13014.75|13014.75|13015.12|13015.12|12995.39|12995.39|0
1581594000000|2020-02-13 11:40:00|13014.4|13014.4|13032|13032|13033.1|13033.1|13014.21|13014.21|0
1581594300000|2020-02-13 11:45:00|13032.08|13032.08|13045.28|13045.28|13045.28|13045.28|13031.37|13031.37|0
1581594600000|2020-02-13 11:50:00|13045.21|13045.21|13058.88|13058.88|13063.59|13063.59|13045.21|13045.21|0
1581594900000|2020-02-13 11:55:00|13058.98|13058.98|13050.35|13050.35|13059.52|13059.52|13045.89|13045.89|0
1581595200000|2020-02-13 12:00:00|13052.14|13052.14|13058.1|13058.1|13062.29|13062.29|13051.92|13051.92|0
1581595500000|2020-02-13 12:05:00|13058.7|13058.7|13056.03|13056.03|13058.7|13058.7|13054.04|13054.04|0
1581595800000|2020-02-13 12:10:00|13056.68|13056.68|13053.1|13053.1|13057.66|13057.66|13051.16|13051.16|0
1581596100000|2020-02-13 12:15:00|13054.26|13054.26|13044.11|13044.11|13055.24|13055.24|13042.87|13042.87|0
1581596400000|2020-02-13 12:20:00|13043.94|13043.94|13053.21|13053.21|13054.18|13054.18|13043.94|13043.94|0
1581596700000|2020-02-13 12:25:00|13053.12|13053.12|13039.35|13039.35|13053.78|13053.78|13037.11|13037.11|0
1581597000000|2020-02-13 12:30:00|13039.49|13039.49|13045.05|13045.05|13045.05|13045.05|13039.49|13039.49|0
1581597300000|2020-02-13 12:35:00|13044.96|13044.96|13045.43|13045.43|13047.67|13047.67|13042.45|13042.45|0
1581597600000|2020-02-13 12:40:00|13046.03|13046.03|13044.66|13044.66|13046.03|13046.03|13043|13043|0
1581597900000|2020-02-13 12:45:00|13044.37|13044.37|13042.39|13042.39|13045.32|13045.32|13039.32|13039.32|0
1581598200000|2020-02-13 12:50:00|13042.31|13042.31|13048.59|13048.59|13048.79|13048.79|13041.38|13041.38|0
1581598500000|2020-02-13 12:55:00|13048.3|13048.3|13060.86|13060.86|13060.86|13060.86|13048.01|13048.01|0
1581598800000|2020-02-13 13:00:00|13061.28|13061.28|13073.94|13073.94|13073.94|13073.94|13061.28|13061.28|0
1581599100000|2020-02-13 13:05:00|13074.22|13074.22|13074.34|13074.34|13080.31|13080.31|13073.85|13073.85|0
1581599400000|2020-02-13 13:10:00|13074.22|13074.22|13075.2|13075.2|13076.96|13076.96|13073.69|13073.69|0
1581599700000|2020-02-13 13:15:00|13075.29|13075.29|13074.38|13074.38|13077.1|13077.1|13072.67|13072.67|0
1581600000000|2020-02-13 13:20:00|13073.6|13073.6|13084.5|13084.5|13085.73|13085.73|13073.6|13073.6|0
1581600300000|2020-02-13 13:25:00|13084.34|13084.34|13079.53|13079.53|13084.34|13084.34|13078.34|13078.34|0
1581600600000|2020-02-13 13:30:00|13079.39|13079.39|13076.83|13076.83|13081.61|13081.61|13075.78|13075.78|0
1581600900000|2020-02-13 13:35:00|13077.11|13077.11|13069.6|13069.6|13077.4|13077.4|13069.6|13069.6|0
1581601200000|2020-02-13 13:40:00|13069.63|13069.63|13076.05|13076.05|13076.23|13076.23|13069.28|13069.28|0
1581601500000|2020-02-13 13:45:00|13077.03|13077.03|13076.16|13076.16|13080.36|13080.36|13073.9|13073.9|0
1581601800000|2020-02-13 13:50:00|13074.95|13074.95|13086.94|13086.94|13087.44|13087.44|13073.56|13073.56|0
1581602100000|2020-02-13 13:55:00|13086.34|13086.34|13074.98|13074.98|13086.34|13086.34|13074.98|13074.98|0
1581602400000|2020-02-13 14:00:00|13074.91|13074.91|13073.78|13073.78|13074.91|13074.91|13068.76|13068.76|0
1581602700000|2020-02-13 14:05:00|13073.86|13073.86|13077.84|13077.84|13078.27|13078.27|13073.49|13073.49|0
1581603000000|2020-02-13 14:10:00|13077.72|13077.72|13083.75|13083.75|13089.07|13089.07|13077.63|13077.63|0
1581603300000|2020-02-13 14:15:00|13084.4|13084.4|13088.29|13088.29|13088.4|13088.4|13081.93|13081.93|0
1581603600000|2020-02-13 14:20:00|13087.64|13087.64|13081.88|13081.88|13087.73|13087.73|13081.06|13081.06|0
1581603900000|2020-02-13 14:25:00|13082.46|13082.46|13089.07|13089.07|13090.78|13090.78|13079.46|13079.46|0
1581604200000|2020-02-13 14:30:00|13089.26|13089.26|13099.03|13099.03|13101.21|13101.21|13081.99|13081.99|0
1581604500000|2020-02-13 14:35:00|13098.8|13098.8|13092.38|13092.38|13107.52|13107.52|13092.38|13092.38|0
1581604800000|2020-02-13 14:40:00|13092.73|13092.73|13087.46|13087.46|13092.73|13092.73|13082.71|13082.71|0
1581605100000|2020-02-13 14:45:00|13087.17|13087.17|13081.85|13081.85|13094.41|13094.41|13078.8|13078.8|0
1581605400000|2020-02-13 14:50:00|13081.94|13081.94|13098.81|13098.81|13098.81|13098.81|13081.94|13081.94|0
1581605700000|2020-02-13 14:55:00|13098.71|13098.71|13083.72|13083.72|13104.19|13104.19|13083.02|13083.02|0
1581606000000|2020-02-13 15:00:00|13083.07|13083.07|13058.29|13058.29|13083.47|13083.47|13057.71|13057.71|0
1581606300000|2020-02-13 15:05:00|13057.51|13057.51|13075.54|13075.54|13076.94|13076.94|13055.4|13055.4|0
1581606600000|2020-02-13 15:10:00|13075.35|13075.35|13076.72|13076.72|13078.87|13078.87|13072.23|13072.23|0
1581606900000|2020-02-13 15:15:00|13077.32|13077.32|13075.85|13075.85|13077.72|13077.72|13070.9|13070.9|0
1581607200000|2020-02-13 15:20:00|13075.66|13075.66|13078.09|13078.09|13081.95|13081.95|13072.62|13072.62|0
1581607500000|2020-02-13 15:25:00|13078.15|13078.15|13077.03|13077.03|13080.77|13080.77|13072.25|13072.25|0
1581607800000|2020-02-13 15:30:00|13077.21|13077.21|13077.19|13077.19|13081.57|13081.57|13070.9|13070.9|0
1581608100000|2020-02-13 15:35:00|13077.11|13077.11|13065.27|13065.27|13077.11|13077.11|13065.27|13065.27|0
1581608400000|2020-02-13 15:40:00|13065.37|13065.37|13074.75|13074.75|13075.54|13075.54|13065.23|13065.23|0
1581608700000|2020-02-13 15:45:00|13075.04|13075.04|13082.35|13082.35|13084.55|13084.55|13073.2|13073.2|0
1581609000000|2020-02-13 15:50:00|13082.11|13082.11|13084.26|13084.26|13084.26|13084.26|13080.74|13080.74|0
1581609300000|2020-02-13 15:55:00|13084.57|13084.57|13099.62|13099.62|13100.49|13100.49|13084.2|13084.2|0
1581609600000|2020-02-13 16:00:00|13099.57|13099.57|13100.9|13100.9|13103.4|13103.4|13092.88|13092.88|0
1581609900000|2020-02-13 16:05:00|13100.85|13100.85|13100.73|13100.73|13105.02|13105.02|13099.41|13099.41|0
1581610200000|2020-02-13 16:10:00|13101.08|13101.08|13091.73|13091.73|13101.08|13101.08|13091.66|13091.66|0
1581610500000|2020-02-13 16:15:00|13091.13|13091.13|13094.99|13094.99|13096.55|13096.55|13089.58|13089.58|0
1581610800000|2020-02-13 16:20:00|13094.94|13094.94|13098.04|13098.04|13100.12|13100.12|13092.66|13092.66|0
1581611100000|2020-02-13 16:25:00|13097.95|13097.95|13102.48|13102.48|13102.57|13102.57|13091.43|13091.43|0
1581668100000|2020-02-14 08:15:00|13102.8|13102.8|13130.04|13130.04|13134.13|13134.13|13102.8|13102.8|0
1581668400000|2020-02-14 08:20:00|13130.16|13130.16|13134.58|13134.58|13137.2|13137.2|13124.21|13124.21|0
1581668700000|2020-02-14 08:25:00|13133.89|13133.89|13132.56|13132.56|13139.92|13139.92|13131.83|13131.83|0
1581669000000|2020-02-14 08:30:00|13133.14|13133.14|13131.81|13131.81|13140.78|13140.78|13131.69|13131.69|0
1581669300000|2020-02-14 08:35:00|13131.86|13131.86|13130.3|13130.3|13134.81|13134.81|13128.35|13128.35|0
1581669600000|2020-02-14 08:40:00|13129.95|13129.95|13126.97|13126.97|13132.94|13132.94|13119.35|13119.35|0
1581669900000|2020-02-14 08:45:00|13126.59|13126.59|13146.27|13146.27|13153.54|13153.54|13126.59|13126.59|0
1581670200000|2020-02-14 08:50:00|13146.15|13146.15|13134.51|13134.51|13146.15|13146.15|13132.89|13132.89|0
1581670500000|2020-02-14 08:55:00|13134.59|13134.59|13120.87|13120.87|13134.84|13134.84|13119.69|13119.69|0
1581670800000|2020-02-14 09:00:00|13121.48|13121.48|13121.05|13121.05|13126.63|13126.63|13119.48|13119.48|0
1581671100000|2020-02-14 09:05:00|13121.39|13121.39|13117.64|13117.64|13121.74|13121.74|13112.78|13112.78|0
1581671400000|2020-02-14 09:10:00|13117.99|13117.99|13140.79|13140.79|13141.08|13141.08|13117.99|13117.99|0
1581671700000|2020-02-14 09:15:00|13140.5|13140.5|13172.44|13172.44|13173.92|13173.92|13139.93|13139.93|0
1581672000000|2020-02-14 09:20:00|13174.01|13174.01|13157.43|13157.43|13179.12|13179.12|13155.4|13155.4|0
1581672300000|2020-02-14 09:25:00|13156.67|13156.67|13163.84|13163.84|13164.26|13164.26|13151.45|13151.45|0
1581672600000|2020-02-14 09:30:00|13163.92|13163.92|13149.91|13149.91|13165.13|13165.13|13149.83|13149.83|0
1581672900000|2020-02-14 09:35:00|13149.82|13149.82|13145.09|13145.09|13150.69|13150.69|13144.15|13144.15|0
1581673200000|2020-02-14 09:40:00|13144.9|13144.9|13150.45|13150.45|13153.78|13153.78|13144.63|13144.63|0
1581673500000|2020-02-14 09:45:00|13148.09|13148.09|13138.94|13138.94|13148.09|13148.09|13133.28|13133.28|0
1581673800000|2020-02-14 09:50:00|13138.86|13138.86|13137.39|13137.39|13139.28|13139.28|13128.53|13128.53|0
1581674100000|2020-02-14 09:55:00|13137.27|13137.27|13133.56|13133.56|13140.05|13140.05|13133.56|13133.56|0
1581674400000|2020-02-14 10:00:00|13134.16|13134.16|13129.15|13129.15|13134.64|13134.64|13127.13|13127.13|0
1581674700000|2020-02-14 10:05:00|13129.53|13129.53|13137.38|13137.38|13138.95|13138.95|13129.53|13129.53|0
1581675000000|2020-02-14 10:10:00|13137.73|13137.73|13137.53|13137.53|13138.47|13138.47|13132.99|13132.99|0
1581675300000|2020-02-14 10:15:00|13137.78|13137.78|13133.67|13133.67|13143.2|13143.2|13133.29|13133.29|0
1581675600000|2020-02-14 10:20:00|13133.07|13133.07|13123.54|13123.54|13133.16|13133.16|13121.84|13121.84|0
1581675900000|2020-02-14 10:25:00|13123.44|13123.44|13119.72|13119.72|13123.75|13123.75|13115.15|13115.15|0
1581676200000|2020-02-14 10:30:00|13119.13|13119.13|13120.69|13120.69|13120.69|13120.69|13117.25|13117.25|0
1581676500000|2020-02-14 10:35:00|13119.9|13119.9|13123.22|13123.22|13124.78|13124.78|13116.76|13116.76|0
1581676800000|2020-02-14 10:40:00|13122.98|13122.98|13128.44|13128.44|13128.58|13128.58|13122.98|13122.98|0
1581677100000|2020-02-14 10:45:00|13128.52|13128.52|13131.46|13131.46|13132.97|13132.97|13124.98|13124.98|0
1581677400000|2020-02-14 10:50:00|13131.13|13131.13|13124.48|13124.48|13131.13|13131.13|13124.23|13124.23|0
1581677700000|2020-02-14 10:55:00|13124.19|13124.19|13120.41|13120.41|13124.19|13124.19|13114.54|13114.54|0
1581678000000|2020-02-14 11:00:00|13120.66|13120.66|13118.4|13118.4|13125.28|13125.28|13115.85|13115.85|0
1581678300000|2020-02-14 11:05:00|13119.19|13119.19|13119.37|13119.37|13119.38|13119.38|13115.85|13115.85|0
1581678600000|2020-02-14 11:10:00|13118.72|13118.72|13124.08|13124.08|13124.78|13124.78|13117.5|13117.5|0
1581678900000|2020-02-14 11:15:00|13123.83|13123.83|13126.28|13126.28|13126.9|13126.9|13123.83|13123.83|0
1581679200000|2020-02-14 11:20:00|13126.48|13126.48|13138.92|13138.92|13141.13|13141.13|13126.48|13126.48|0
1581679500000|2020-02-14 11:25:00|13138.73|13138.73|13140.14|13140.14|13142.08|13142.08|13138.29|13138.29|0
1581679800000|2020-02-14 11:30:00|13140.04|13140.04|13143.64|13143.64|13145.83|13145.83|13137.07|13137.07|0
1581680100000|2020-02-14 11:35:00|13144.43|13144.43|13141.28|13141.28|13147.9|13147.9|13141.28|13141.28|0
1581680400000|2020-02-14 11:40:00|13141.63|13141.63|13140.6|13140.6|13142.99|13142.99|13140.31|13140.31|0
1581680700000|2020-02-14 11:45:00|13141.2|13141.2|13145.07|13145.07|13149.34|13149.34|13141.2|13141.2|0
1581681000000|2020-02-14 11:50:00|13144.98|13144.98|13145.49|13145.49|13146.6|13146.6|13139.06|13139.06|0
1581681300000|2020-02-14 11:55:00|13145.58|13145.58|13149.93|13149.93|13151.45|13151.45|13144.23|13144.23|0
1581681600000|2020-02-14 12:00:00|13150.29|13150.29|13159.27|13159.27|13159.27|13159.27|13145.98|13145.98|0
1581681900000|2020-02-14 12:05:00|13158.48|13158.48|13154.76|13154.76|13158.57|13158.57|13154.76|13154.76|0
1581682200000|2020-02-14 12:10:00|13154.19|13154.19|13152.6|13152.6|13156.12|13156.12|13151.37|13151.37|0
1581682500000|2020-02-14 12:15:00|13153.17|13153.17|13150.37|13150.37|13153.42|13153.42|13142.62|13142.62|0
1581682800000|2020-02-14 12:20:00|13150.56|13150.56|13143.28|13143.28|13151.15|13151.15|13143.28|13143.28|0
1581683100000|2020-02-14 12:25:00|13142.89|13142.89|13146.02|13146.02|13146.8|13146.8|13141.76|13141.76|0
1581683400000|2020-02-14 12:30:00|13145.72|13145.72|13147.1|13147.1|13147.65|13147.65|13144.39|13144.39|0
1581683700000|2020-02-14 12:35:00|13147.29|13147.29|13156.79|13156.79|13156.79|13156.79|13147.1|13147.1|0
1581684000000|2020-02-14 12:40:00|13156.41|13156.41|13158.85|13158.85|13159.66|13159.66|13155.32|13155.32|0
1581684300000|2020-02-14 12:45:00|13158.75|13158.75|13154.95|13154.95|13161.01|13161.01|13154.95|13154.95|0
1581684600000|2020-02-14 12:50:00|13154.57|13154.57|13161.86|13161.86|13162.17|13162.17|13151.82|13151.82|0
1581684900000|2020-02-14 12:55:00|13161.88|13161.88|13174.94|13174.94|13174.94|13174.94|13161.88|13161.88|0
1581685200000|2020-02-14 13:00:00|13175.03|13175.03|13173.7|13173.7|13177.34|13177.34|13173.7|13173.7|0
1581685500000|2020-02-14 13:05:00|13173.86|13173.86|13170.44|13170.44|13173.86|13173.86|13170.01|13170.01|0
1581685800000|2020-02-14 13:10:00|13170.61|13170.61|13173.8|13173.8|13173.8|13173.8|13170.61|13170.61|0
1581686100000|2020-02-14 13:15:00|13174.06|13174.06|13174.33|13174.33|13174.46|13174.46|13168.35|13168.35|0
1581686400000|2020-02-14 13:20:00|13173.73|13173.73|13182.51|13182.51|13182.51|13182.51|13173.73|13173.73|0
1581686700000|2020-02-14 13:25:00|13182.47|13182.47|13189.28|13189.28|13191.64|13191.64|13181.55|13181.55|0
1581687000000|2020-02-14 13:30:00|13189.34|13189.34|13184.91|13184.91|13190.19|13190.19|13184.91|13184.91|0
1581687300000|2020-02-14 13:35:00|13184.8|13184.8|13178.82|13178.82|13186.62|13186.62|13178.7|13178.7|0
1581687600000|2020-02-14 13:40:00|13178.57|13178.57|13167.23|13167.23|13178.57|13178.57|13167.23|13167.23|0
1581687900000|2020-02-14 13:45:00|13166.84|13166.84|13162.96|13162.96|13167.4|13167.4|13159.64|13159.64|0
1581688200000|2020-02-14 13:50:00|13163.56|13163.56|13162.98|13162.98|13164.69|13164.69|13161.01|13161.01|0
1581688500000|2020-02-14 13:55:00|13163.06|13163.06|13167.72|13167.72|13169.51|13169.51|13162.38|13162.38|0
1581688800000|2020-02-14 14:00:00|13167.63|13167.63|13171.29|13171.29|13173.79|13173.79|13166.59|13166.59|0
1581689100000|2020-02-14 14:05:00|13171.94|13171.94|13170.09|13170.09|13177.62|13177.62|13169.8|13169.8|0
1581689400000|2020-02-14 14:10:00|13169.94|13169.94|13162.76|13162.76|13170.71|13170.71|13162.76|13162.76|0
1581689700000|2020-02-14 14:15:00|13162.57|13162.57|13166.5|13166.5|13166.5|13166.5|13160.01|13160.01|0
1581690000000|2020-02-14 14:20:00|13166.85|13166.85|13166.75|13166.75|13167.67|13167.67|13165.27|13165.27|0
1581690300000|2020-02-14 14:25:00|13166.91|13166.91|13165.15|13165.15|13168.34|13168.34|13162.96|13162.96|0
1581690600000|2020-02-14 14:30:00|13165.2|13165.2|13165.39|13165.39|13166.6|13166.6|13158.23|13158.23|0
1581690900000|2020-02-14 14:35:00|13165.42|13165.42|13154.57|13154.57|13165.42|13165.42|13149.41|13149.41|0
1581691200000|2020-02-14 14:40:00|13155.36|13155.36|13152.34|13152.34|13157.19|13157.19|13151.49|13151.49|0
1581691500000|2020-02-14 14:45:00|13152.46|13152.46|13148.2|13148.2|13154.34|13154.34|13148.12|13148.12|0
1581691800000|2020-02-14 14:50:00|13148.31|13148.31|13138.24|13138.24|13148.31|13148.31|13134.32|13134.32|0
1581692100000|2020-02-14 14:55:00|13138.17|13138.17|13132|13132|13138.17|13138.17|13129.59|13129.59|0
1581692400000|2020-02-14 15:00:00|13132.1|13132.1|13139.2|13139.2|13140.9|13140.9|13131.27|13131.27|0
1581692700000|2020-02-14 15:05:00|13139.48|13139.48|13142.44|13142.44|13143.05|13143.05|13137.13|13137.13|0
1581693000000|2020-02-14 15:10:00|13143.23|13143.23|13134.89|13134.89|13143.52|13143.52|13134.89|13134.89|0
1581693300000|2020-02-14 15:15:00|13134.8|13134.8|13147.13|13147.13|13147.13|13147.13|13134.79|13134.79|0
1581693600000|2020-02-14 15:20:00|13147.42|13147.42|13141.42|13141.42|13148.52|13148.52|13139.52|13139.52|0
1581693900000|2020-02-14 15:25:00|13141.45|13141.45|13144.64|13144.64|13147.27|13147.27|13140.71|13140.71|0
1581694200000|2020-02-14 15:30:00|13144.73|13144.73|13151.77|13151.77|13152.3|13152.3|13141.7|13141.7|0
1581694500000|2020-02-14 15:35:00|13152.01|13152.01|13156.2|13156.2|13157.91|13157.91|13151.96|13151.96|0
1581694800000|2020-02-14 15:40:00|13156.98|13156.98|13157.7|13157.7|13160.18|13160.18|13156.98|13156.98|0
1581695100000|2020-02-14 15:45:00|13157.1|13157.1|13168.56|13168.56|13169.57|13169.57|13156.53|13156.53|0
1581695400000|2020-02-14 15:50:00|13167.91|13167.91|13158.74|13158.74|13168.74|13168.74|13158.74|13158.74|0
1581695700000|2020-02-14 15:55:00|13158.13|13158.13|13161.76|13161.76|13163.98|13163.98|13158.13|13158.13|0
1581696000000|2020-02-14 16:00:00|13162.05|13162.05|13156.62|13156.62|13165.06|13165.06|13156.06|13156.06|0
1581696300000|2020-02-14 16:05:00|13155.97|13155.97|13137.68|13137.68|13156.73|13156.73|13137.54|13137.54|0
1581696600000|2020-02-14 16:10:00|13138.47|13138.47|13137.21|13137.21|13142.23|13142.23|13137.21|13137.21|0
1581696900000|2020-02-14 16:15:00|13137.27|13137.27|13144.22|13144.22|13146.49|13146.49|13137|13137|0
1581697200000|2020-02-14 16:20:00|13144.34|13144.34|13149.44|13149.44|13149.5|13149.5|13142.51|13142.51|0
1581697500000|2020-02-14 16:25:00|13149.32|13149.32|13152.07|13152.07|13158.06|13158.06|13148.69|13148.69|0
1581927300000|2020-02-17 08:15:00|13276.19|13276.19|13279.37|13279.37|13290.59|13290.59|13274.91|13274.91|0
1581927600000|2020-02-17 08:20:00|13279.22|13279.22|13278.35|13278.35|13282.41|13282.41|13272.8|13272.8|0
1581927900000|2020-02-17 08:25:00|13278.6|13278.6|13252.82|13252.82|13279.77|13279.77|13252.38|13252.38|0
1581928200000|2020-02-17 08:30:00|13252.64|13252.64|13229.88|13229.88|13253.23|13253.23|13229.14|13229.14|0
1581928500000|2020-02-17 08:35:00|13229.69|13229.69|13211.3|13211.3|13232.65|13232.65|13207.54|13207.54|0
1581928800000|2020-02-17 08:40:00|13209.99|13209.99|13208.5|13208.5|13211.8|13211.8|13200.92|13200.92|0
1581929100000|2020-02-17 08:45:00|13208.18|13208.18|13211.46|13211.46|13217.95|13217.95|13206.13|13206.13|0
1581929400000|2020-02-17 08:50:00|13210.58|13210.58|13221.8|13221.8|13221.8|13221.8|13208.07|13208.07|0
1581929700000|2020-02-17 08:55:00|13221.85|13221.85|13219.81|13219.81|13226.12|13226.12|13214.98|13214.98|0
1581930000000|2020-02-17 09:00:00|13219.84|13219.84|13216.47|13216.47|13220.6|13220.6|13214|13214|0
1581930300000|2020-02-17 09:05:00|13216|13216|13205|13205|13220.11|13220.11|13204.91|13204.91|0
1581930600000|2020-02-17 09:10:00|13204.89|13204.89|13207.07|13207.07|13211.33|13211.33|13204.84|13204.84|0
1581930900000|2020-02-17 09:15:00|13207.12|13207.12|13211.71|13211.71|13211.85|13211.85|13206.55|13206.55|0
1581931200000|2020-02-17 09:20:00|13212.13|13212.13|13192.71|13192.71|13212.23|13212.23|13192.14|13192.14|0
1581931500000|2020-02-17 09:25:00|13192.12|13192.12|13190.96|13190.96|13193.29|13193.29|13188.59|13188.59|0
1581931800000|2020-02-17 09:30:00|13191.04|13191.04|13203.38|13203.38|13205.17|13205.17|13190.69|13190.69|0
1581932100000|2020-02-17 09:35:00|13203.24|13203.24|13202.44|13202.44|13203.24|13203.24|13198.29|13198.29|0
1581932400000|2020-02-17 09:40:00|13202.06|13202.06|13204.73|13204.73|13204.78|13204.78|13199.62|13199.62|0
1581932700000|2020-02-17 09:45:00|13204.68|13204.68|13210.4|13210.4|13213.62|13213.62|13204.32|13204.32|0
1581933000000|2020-02-17 09:50:00|13210.19|13210.19|13211.97|13211.97|13213.24|13213.24|13208.41|13208.41|0
1581933300000|2020-02-17 09:55:00|13212.13|13212.13|13209.32|13209.32|13212.34|13212.34|13207.23|13207.23|0
1581933600000|2020-02-17 10:00:00|13208.95|13208.95|13217.2|13217.2|13217.84|13217.84|13207.5|13207.5|0
1581933900000|2020-02-17 10:05:00|13217.03|13217.03|13219.86|13219.86|13219.86|13219.86|13212.91|13212.91|0
1581934200000|2020-02-17 10:10:00|13219.67|13219.67|13209.99|13209.99|13220.13|13220.13|13208.99|13208.99|0
1581934500000|2020-02-17 10:15:00|13210.09|13210.09|13211.58|13211.58|13211.8|13211.8|13209.48|13209.48|0
1581934800000|2020-02-17 10:20:00|13211.81|13211.81|13212.52|13212.52|13216.04|13216.04|13211.69|13211.69|0
1581935100000|2020-02-17 10:25:00|13213.44|13213.44|13212.07|13212.07|13215.24|13215.24|13212.04|13212.04|0
1581935400000|2020-02-17 10:30:00|13212.12|13212.12|13210.72|13210.72|13215.36|13215.36|13210.72|13210.72|0
1581935700000|2020-02-17 10:35:00|13210.69|13210.69|13206.89|13206.89|13212.15|13212.15|13206.89|13206.89|0
1581936000000|2020-02-17 10:40:00|13206.7|13206.7|13209.63|13209.63|13210.42|13210.42|13204.38|13204.38|0
1581936300000|2020-02-17 10:45:00|13209.84|13209.84|13217.28|13217.28|13218.49|13218.49|13208.88|13208.88|0
1581936600000|2020-02-17 10:50:00|13217.46|13217.46|13211.38|13211.38|13217.46|13217.46|13210.72|13210.72|0
1581936900000|2020-02-17 10:55:00|13211.47|13211.47|13211.78|13211.78|13212.08|13212.08|13209.62|13209.62|0
1581937200000|2020-02-17 11:00:00|13212.13|13212.13|13212.29|13212.29|13215.75|13215.75|13210.88|13210.88|0
1581937500000|2020-02-17 11:05:00|13211.77|13211.77|13211.6|13211.6|13212.85|13212.85|13210.37|13210.37|0
1581937800000|2020-02-17 11:10:00|13211.25|13211.25|13214.49|13214.49|13214.49|13214.49|13210.31|13210.31|0
1581938100000|2020-02-17 11:15:00|13213.89|13213.89|13214.42|13214.42|13216.14|13216.14|13212.34|13212.34|0
1581938400000|2020-02-17 11:20:00|13212.85|13212.85|13210.33|13210.33|13215.26|13215.26|13207.8|13207.8|0
1581938700000|2020-02-17 11:25:00|13211.12|13211.12|13205.66|13205.66|13211.71|13211.71|13205.57|13205.57|0
1581939000000|2020-02-17 11:30:00|13205.75|13205.75|13208.54|13208.54|13210.03|13210.03|13205.75|13205.75|0
1581939300000|2020-02-17 11:35:00|13208.35|13208.35|13207.36|13207.36|13210.85|13210.85|13205.41|13205.41|0
1581939600000|2020-02-17 11:40:00|13207.59|13207.59|13216.97|13216.97|13217.17|13217.17|13207.59|13207.59|0
1581939900000|2020-02-17 11:45:00|13216.9|13216.9|13217.94|13217.94|13218.39|13218.39|13216.16|13216.16|0
1581940200000|2020-02-17 11:50:00|13217.75|13217.75|13225.61|13225.61|13226.23|13226.23|13214.38|13214.38|0
1581940500000|2020-02-17 11:55:00|13225.8|13225.8|13237.25|13237.25|13237.25|13237.25|13225.61|13225.61|0
1581940800000|2020-02-17 12:00:00|13234.26|13234.26|13223.41|13223.41|13236.06|13236.06|13223.41|13223.41|0
1581941100000|2020-02-17 12:05:00|13223.57|13223.57|13214.62|13214.62|13224.09|13224.09|13214.62|13214.62|0
1581941400000|2020-02-17 12:10:00|13214.67|13214.67|13208|13208|13214.67|13214.67|13207.19|13207.19|0
1581941700000|2020-02-17 12:15:00|13208.11|13208.11|13206.55|13206.55|13209.79|13209.79|13206.14|13206.14|0
1581942000000|2020-02-17 12:20:00|13207.14|13207.14|13204.15|13204.15|13207.22|13207.22|13204.15|13204.15|0
1581942300000|2020-02-17 12:25:00|13203.86|13203.86|13201.19|13201.19|13203.86|13203.86|13199.81|13199.81|0
1581942600000|2020-02-17 12:30:00|13201.33|13201.33|13192.2|13192.2|13202.76|13202.76|13190.95|13190.95|0
1581942900000|2020-02-17 12:35:00|13191.94|13191.94|13188.33|13188.33|13192.2|13192.2|13187.64|13187.64|0
1581943200000|2020-02-17 12:40:00|13188.05|13188.05|13188.8|13188.8|13189.87|13189.87|13187|13187|0
1581943500000|2020-02-17 12:45:00|13188.91|13188.91|13185.64|13185.64|13189.89|13189.89|13185.13|13185.13|0
1581943800000|2020-02-17 12:50:00|13185.72|13185.72|13183.65|13183.65|13187.29|13187.29|13183.44|13183.44|0
1581944100000|2020-02-17 12:55:00|13183.6|13183.6|13186.11|13186.11|13187.68|13187.68|13181.85|13181.85|0
1581944400000|2020-02-17 13:00:00|13186.25|13186.25|13187.3|13187.3|13189.04|13189.04|13186.25|13186.25|0
1581944700000|2020-02-17 13:05:00|13187.41|13187.41|13182.48|13182.48|13187.54|13187.54|13182.14|13182.14|0
1581945000000|2020-02-17 13:10:00|13181.69|13181.69|13180.51|13180.51|13182.2|13182.2|13179.7|13179.7|0
1581945300000|2020-02-17 13:15:00|13180.09|13180.09|13179.5|13179.5|13181.71|13181.71|13178.57|13178.57|0
1581945600000|2020-02-17 13:20:00|13179.69|13179.69|13176.69|13176.69|13180.68|13180.68|13176.21|13176.21|0
1581945900000|2020-02-17 13:25:00|13176.34|13176.34|13187.46|13187.46|13188.95|13188.95|13176.13|13176.13|0
1581946200000|2020-02-17 13:30:00|13188.25|13188.25|13190.71|13190.71|13191.49|13191.49|13187.62|13187.62|0
1581946500000|2020-02-17 13:35:00|13190.1|13190.1|13199.22|13199.22|13199.38|13199.38|13189.31|13189.31|0
1581946800000|2020-02-17 13:40:00|13198.98|13198.98|13202.96|13202.96|13204.78|13204.78|13198.73|13198.73|0
1581947100000|2020-02-17 13:45:00|13202.77|13202.77|13200.43|13200.43|13202.77|13202.77|13197.01|13197.01|0
1581947400000|2020-02-17 13:50:00|13200.05|13200.05|13200.07|13200.07|13203.26|13203.26|13199.61|13199.61|0
1581947700000|2020-02-17 13:55:00|13199.96|13199.96|13202.22|13202.22|13202.22|13202.22|13196.06|13196.06|0
1581948000000|2020-02-17 14:00:00|13202.14|13202.14|13195.3|13195.3|13202.21|13202.21|13195.06|13195.06|0
1581948300000|2020-02-17 14:05:00|13195.49|13195.49|13192.55|13192.55|13196.87|13196.87|13192.55|13192.55|0
1581948600000|2020-02-17 14:10:00|13193.34|13193.34|13195.59|13195.59|13196.2|13196.2|13193.04|13193.04|0
1581948900000|2020-02-17 14:15:00|13195.4|13195.4|13199.74|13199.74|13200.37|13200.37|13195.4|13195.4|0
1581949200000|2020-02-17 14:20:00|13200.03|13200.03|13204.1|13204.1|13205.14|13205.14|13200.03|13200.03|0
1581949500000|2020-02-17 14:25:00|13204.2|13204.2|13203.71|13203.71|13205.42|13205.42|13202.63|13202.63|0
1581949800000|2020-02-17 14:30:00|13203.36|13203.36|13205.31|13205.31|13206.23|13206.23|13202.47|13202.47|0
1581950100000|2020-02-17 14:35:00|13205.39|13205.39|13215.34|13215.34|13216.91|13216.91|13201.82|13201.82|0
1581950400000|2020-02-17 14:40:00|13215.99|13215.99|13215.6|13215.6|13220.41|13220.41|13213.71|13213.71|0
1581950700000|2020-02-17 14:45:00|13216.27|13216.27|13216.26|13216.26|13217.93|13217.93|13212.99|13212.99|0
1581951000000|2020-02-17 14:50:00|13216.07|13216.07|13220.1|13220.1|13220.1|13220.1|13215.71|13215.71|0
1581951300000|2020-02-17 14:55:00|13220.15|13220.15|13220.88|13220.88|13222.93|13222.93|13219.1|13219.1|0
1581951600000|2020-02-17 15:00:00|13220.1|13220.1|13213.15|13213.15|13220.1|13220.1|13213.15|13213.15|0
1581951900000|2020-02-17 15:05:00|13212.92|13212.92|13213.24|13213.24|13213.66|13213.66|13207.4|13207.4|0
1581952200000|2020-02-17 15:10:00|13212.63|13212.63|13210.34|13210.34|13212.63|13212.63|13208.56|13208.56|0
1581952500000|2020-02-17 15:15:00|13210.39|13210.39|13216.42|13216.42|13217.94|13217.94|13210.23|13210.23|0
1581952800000|2020-02-17 15:20:00|13216.54|13216.54|13220.42|13220.42|13220.42|13220.42|13216.35|13216.35|0
1581953100000|2020-02-17 15:25:00|13220.8|13220.8|13225.97|13225.97|13227.68|13227.68|13220.8|13220.8|0
1581953400000|2020-02-17 15:30:00|13225.92|13225.92|13232.97|13232.97|13233.85|13233.85|13224.85|13224.85|0
1581953700000|2020-02-17 15:35:00|13232.91|13232.91|13233.04|13233.04|13233.67|13233.67|13230.26|13230.26|0
1581954000000|2020-02-17 15:40:00|13233.82|13233.82|13235.01|13235.01|13235.01|13235.01|13232.89|13232.89|0
1581954300000|2020-02-17 15:45:00|13235.2|13235.2|13231.61|13231.61|13237.61|13237.61|13230.17|13230.17|0
1581954600000|2020-02-17 15:50:00|13231.32|13231.32|13232.06|13232.06|13232.5|13232.5|13230.08|13230.08|0
1581954900000|2020-02-17 15:55:00|13231.36|13231.36|13237.45|13237.45|13237.45|13237.45|13230.33|13230.33|0
1581955200000|2020-02-17 16:00:00|13236.85|13236.85|13242.8|13242.8|13242.8|13242.8|13236.25|13236.25|0
1581955500000|2020-02-17 16:05:00|13242.7|13242.7|13241.82|13241.82|13244.02|13244.02|13240.59|13240.59|0
1581955800000|2020-02-17 16:10:00|13241.87|13241.87|13231.85|13231.85|13241.87|13241.87|13231.84|13231.84|0
1581956100000|2020-02-17 16:15:00|13231.93|13231.93|13227.57|13227.57|13232.75|13232.75|13226.03|13226.03|0
1581956400000|2020-02-17 16:20:00|13227.69|13227.69|13231.06|13231.06|13231.06|13231.06|13224.7|13224.7|0
1581956700000|2020-02-17 16:25:00|13230.97|13230.97|13228.48|13228.48|13233.51|13233.51|13228|13228|0
1582013700000|2020-02-18 08:15:00|13184.78|13184.78|13189.15|13189.15|13208.44|13208.44|13184.78|13184.78|0
1582014000000|2020-02-18 08:20:00|13188.86|13188.86|13177.86|13177.86|13188.86|13188.86|13170.73|13170.73|0
1582014300000|2020-02-18 08:25:00|13177.48|13177.48|13156.51|13156.51|13178.05|13178.05|13153.61|13153.61|0
1582014600000|2020-02-18 08:30:00|13158.44|13158.44|13183.59|13183.59|13183.93|13183.93|13154.76|13154.76|0
1582014900000|2020-02-18 08:35:00|13183.25|13183.25|13205.67|13205.67|13206.45|13206.45|13183.25|13183.25|0
1582015200000|2020-02-18 08:40:00|13204.88|13204.88|13195.59|13195.59|13206.27|13206.27|13192.81|13192.81|0
1582015500000|2020-02-18 08:45:00|13194.8|13194.8|13198.46|13198.46|13209.27|13209.27|13194.8|13194.8|0
1582015800000|2020-02-18 08:50:00|13198.17|13198.17|13211.86|13211.86|13214.11|13214.11|13195.95|13195.95|0
1582016100000|2020-02-18 08:55:00|13211.97|13211.97|13232.28|13232.28|13232.28|13232.28|13211.89|13211.89|0
1582016400000|2020-02-18 09:00:00|13232.43|13232.43|13214.21|13214.21|13235.67|13235.67|13213.61|13213.61|0
1582016700000|2020-02-18 09:05:00|13213.42|13213.42|13203.86|13203.86|13215.84|13215.84|13203.07|13203.07|0
1582017000000|2020-02-18 09:10:00|13203.25|13203.25|13181.73|13181.73|13204.53|13204.53|13180.94|13180.94|0
1582017300000|2020-02-18 09:15:00|13181.89|13181.89|13171.13|13171.13|13181.89|13181.89|13169.79|13169.79|0
1582017600000|2020-02-18 09:20:00|13171.29|13171.29|13175.14|13175.14|13176.88|13176.88|13170.64|13170.64|0
1582017900000|2020-02-18 09:25:00|13174.35|13174.35|13180.44|13180.44|13180.91|13180.91|13171.37|13171.37|0
1582018200000|2020-02-18 09:30:00|13179.83|13179.83|13180.75|13180.75|13186.42|13186.42|13178.87|13178.87|0
1582018500000|2020-02-18 09:35:00|13180.59|13180.59|13175|13175|13180.64|13180.64|13171.23|13171.23|0
1582018800000|2020-02-18 09:40:00|13175.1|13175.1|13194.69|13194.69|13195.26|13195.26|13175.1|13175.1|0
1582019100000|2020-02-18 09:45:00|13195.11|13195.11|13186.5|13186.5|13195.39|13195.39|13186.5|13186.5|0
1582019400000|2020-02-18 09:50:00|13186.41|13186.41|13194.16|13194.16|13194.63|13194.63|13185.32|13185.32|0
1582019700000|2020-02-18 09:55:00|13194.05|13194.05|13197.34|13197.34|13199.32|13199.32|13192.95|13192.95|0
1582020000000|2020-02-18 10:00:00|13197.09|13197.09|13200.07|13200.07|13204.83|13204.83|13190.23|13190.23|0
1582020300000|2020-02-18 10:05:00|13200.12|13200.12|13204.89|13204.89|13209.11|13209.11|13200.12|13200.12|0
1582020600000|2020-02-18 10:10:00|13204.51|13204.51|13208.45|13208.45|13209.49|13209.49|13203.11|13203.11|0
1582020900000|2020-02-18 10:15:00|13208.54|13208.54|13207.24|13207.24|13214.27|13214.27|13207.24|13207.24|0
1582021200000|2020-02-18 10:20:00|13206.46|13206.46|13201.11|13201.11|13207.63|13207.63|13199.04|13199.04|0
1582021500000|2020-02-18 10:25:00|13201.45|13201.45|13195.97|13195.97|13205.32|13205.32|13195.83|13195.83|0
1582021800000|2020-02-18 10:30:00|13196.26|13196.26|13207.93|13207.93|13216.78|13216.78|13195.79|13195.79|0
1582022100000|2020-02-18 10:35:00|13207.62|13207.62|13206.89|13206.89|13207.9|13207.9|13200.47|13200.47|0
1582022400000|2020-02-18 10:40:00|13207.13|13207.13|13207.56|13207.56|13207.99|13207.99|13201.34|13201.34|0
1582022700000|2020-02-18 10:45:00|13207.93|13207.93|13204.44|13204.44|13208.84|13208.84|13203.18|13203.18|0
1582023000000|2020-02-18 10:50:00|13204.25|13204.25|13200.06|13200.06|13204.25|13204.25|13197.94|13197.94|0
1582023300000|2020-02-18 10:55:00|13200.09|13200.09|13195.39|13195.39|13200.09|13200.09|13194.43|13194.43|0
1582023600000|2020-02-18 11:00:00|13195.77|13195.77|13197.06|13197.06|13199.77|13199.77|13195.77|13195.77|0
1582023900000|2020-02-18 11:05:00|13196.89|13196.89|13185.38|13185.38|13196.89|13196.89|13185.38|13185.38|0
1582024200000|2020-02-18 11:10:00|13185.54|13185.54|13187.69|13187.69|13190.72|13190.72|13185.46|13185.46|0
1582024500000|2020-02-18 11:15:00|13189|13189|13190.5|13190.5|13190.5|13190.5|13187.36|13187.36|0
1582024800000|2020-02-18 11:20:00|13191.16|13191.16|13192.55|13192.55|13192.66|13192.66|13189.33|13189.33|0
1582025100000|2020-02-18 11:25:00|13192.48|13192.48|13201.76|13201.76|13201.76|13201.76|13191.84|13191.84|0
1582025400000|2020-02-18 11:30:00|13201.71|13201.71|13189.99|13189.99|13203.79|13203.79|13189.72|13189.72|0
1582025700000|2020-02-18 11:35:00|13188.42|13188.42|13181.69|13181.69|13188.42|13188.42|13181.05|13181.05|0
1582026000000|2020-02-18 11:40:00|13176.19|13176.19|13158.92|13158.92|13176.19|13176.19|13158.83|13158.83|0
1582026300000|2020-02-18 11:45:00|13159.24|13159.24|13156.38|13156.38|13161.81|13161.81|13156.38|13156.38|0
1582026600000|2020-02-18 11:50:00|13156.09|13156.09|13151.91|13151.91|13156.09|13156.09|13146.23|13146.23|0
1582026900000|2020-02-18 11:55:00|13151.62|13151.62|13145.97|13145.97|13151.62|13151.62|13143.43|13143.43|0
1582027200000|2020-02-18 12:00:00|13146.26|13146.26|13153.92|13153.92|13155.13|13155.13|13146.26|13146.26|0
1582027500000|2020-02-18 12:05:00|13153.54|13153.54|13151.21|13151.21|13153.54|13153.54|13147.38|13147.38|0
1582027800000|2020-02-18 12:10:00|13151.06|13151.06|13156.01|13156.01|13157.59|13157.59|13150.57|13150.57|0
1582028100000|2020-02-18 12:15:00|13156.31|13156.31|13159.79|13159.79|13162.06|13162.06|13156.02|13156.02|0
1582028400000|2020-02-18 12:20:00|13160.39|13160.39|13168.43|13168.43|13169.62|13169.62|13160.39|13160.39|0
1582028700000|2020-02-18 12:25:00|13167.64|13167.64|13175.16|13175.16|13175.16|13175.16|13167.64|13167.64|0
1582029000000|2020-02-18 12:30:00|13174.97|13174.97|13173.11|13173.11|13175.61|13175.61|13171.84|13171.84|0
1582029300000|2020-02-18 12:35:00|13173.35|13173.35|13177.56|13177.56|13178.25|13178.25|13172.9|13172.9|0
1582029600000|2020-02-18 12:40:00|13177.4|13177.4|13179.49|13179.49|13179.49|13179.49|13176.61|13176.61|0
1582029900000|2020-02-18 12:45:00|13179.35|13179.35|13183.33|13183.33|13184.01|13184.01|13178.65|13178.65|0
1582030200000|2020-02-18 12:50:00|13183.14|13183.14|13181.17|13181.17|13183.14|13183.14|13179.95|13179.95|0
1582030500000|2020-02-18 12:55:00|13181.29|13181.29|13177.95|13177.95|13181.46|13181.46|13177.95|13177.95|0
1582030800000|2020-02-18 13:00:00|13178.14|13178.14|13177.09|13177.09|13180.42|13180.42|13177.09|13177.09|0
1582031100000|2020-02-18 13:05:00|13177.19|13177.19|13177.51|13177.51|13185.63|13185.63|13176.86|13176.86|0
1582031400000|2020-02-18 13:10:00|13177.39|13177.39|13169.02|13169.02|13178.47|13178.47|13168.95|13168.95|0
1582031700000|2020-02-18 13:15:00|13168.89|13168.89|13174|13174|13175.01|13175.01|13168.86|13168.86|0
1582032000000|2020-02-18 13:20:00|13173.81|13173.81|13177.98|13177.98|13178.64|13178.64|13173.81|13173.81|0
1582032300000|2020-02-18 13:25:00|13177.69|13177.69|13172.98|13172.98|13177.69|13177.69|13171.49|13171.49|0
1582032600000|2020-02-18 13:30:00|13172.93|13172.93|13168.38|13168.38|13173.79|13173.79|13167.23|13167.23|0
1582032900000|2020-02-18 13:35:00|13168.29|13168.29|13176.95|13176.95|13176.95|13176.95|13168.29|13168.29|0
1582033200000|2020-02-18 13:40:00|13176.66|13176.66|13178.03|13178.03|13180.13|13180.13|13176.64|13176.64|0
1582033500000|2020-02-18 13:45:00|13177.88|13177.88|13179.57|13179.57|13179.57|13179.57|13175.55|13175.55|0
1582033800000|2020-02-18 13:50:00|13179.62|13179.62|13184.2|13184.2|13184.31|13184.31|13178.72|13178.72|0
1582034100000|2020-02-18 13:55:00|13184.32|13184.32|13193.73|13193.73|13193.73|13193.73|13184.32|13184.32|0
1582034400000|2020-02-18 14:00:00|13193.89|13193.89|13189.92|13189.92|13195.65|13195.65|13189.9|13189.9|0
1582034700000|2020-02-18 14:05:00|13189.87|13189.87|13197.92|13197.92|13199.12|13199.12|13189.87|13189.87|0
1582035000000|2020-02-18 14:10:00|13197.94|13197.94|13196.86|13196.86|13200.14|13200.14|13192.5|13192.5|0
1582035300000|2020-02-18 14:15:00|13196.57|13196.57|13194.87|13194.87|13199.66|13199.66|13194.51|13194.51|0
1582035600000|2020-02-18 14:20:00|13194.92|13194.92|13201.71|13201.71|13201.71|13201.71|13194.92|13194.92|0
1582035900000|2020-02-18 14:25:00|13201.05|13201.05|13191.87|13191.87|13201.57|13201.57|13191.75|13191.75|0
1582036200000|2020-02-18 14:30:00|13190.67|13190.67|13196.35|13196.35|13199.13|13199.13|13189.96|13189.96|0
1582036500000|2020-02-18 14:35:00|13196.49|13196.49|13187.35|13187.35|13199.6|13199.6|13186.19|13186.19|0
1582036800000|2020-02-18 14:40:00|13188.92|13188.92|13195.63|13195.63|13199.73|13199.73|13188.92|13188.92|0
1582037100000|2020-02-18 14:45:00|13195.51|13195.51|13197.79|13197.79|13199.52|13199.52|13195.49|13195.49|0
1582037400000|2020-02-18 14:50:00|13197.91|13197.91|13195.43|13195.43|13197.91|13197.91|13190.76|13190.76|0
1582037700000|2020-02-18 14:55:00|13195.28|13195.28|13195.81|13195.81|13195.81|13195.81|13194.04|13194.04|0
1582038000000|2020-02-18 15:00:00|13195.74|13195.74|13190.22|13190.22|13197.03|13197.03|13188.07|13188.07|0
1582038300000|2020-02-18 15:05:00|13189.64|13189.64|13198.6|13198.6|13198.76|13198.76|13184.04|13184.04|0
1582038600000|2020-02-18 15:10:00|13197.95|13197.95|13193.07|13193.07|13202.27|13202.27|13191.5|13191.5|0
1582038900000|2020-02-18 15:15:00|13192.29|13192.29|13190.16|13190.16|13193.47|13193.47|13190.16|13190.16|0
1582039200000|2020-02-18 15:20:00|13190.35|13190.35|13184.72|13184.72|13191.44|13191.44|13184.72|13184.72|0
1582039500000|2020-02-18 15:25:00|13184.51|13184.51|13164.14|13164.14|13184.51|13184.51|13164.09|13164.09|0
1582039800000|2020-02-18 15:30:00|13164.22|13164.22|13173.34|13173.34|13173.34|13173.34|13164.22|13164.22|0
1582040100000|2020-02-18 15:35:00|13173.26|13173.26|13174.42|13174.42|13174.42|13174.42|13168.92|13168.92|0
1582040400000|2020-02-18 15:40:00|13173.64|13173.64|13181.95|13181.95|13182.83|13182.83|13172.74|13172.74|0
1582040700000|2020-02-18 15:45:00|13181.9|13181.9|13198.26|13198.26|13198.26|13198.26|13181.66|13181.66|0
1582041000000|2020-02-18 15:50:00|13196.6|13196.6|13198.54|13198.54|13200.71|13200.71|13194.72|13194.72|0
1582041300000|2020-02-18 15:55:00|13198.62|13198.62|13189.65|13189.65|13200.15|13200.15|13188.16|13188.16|0
1582041600000|2020-02-18 16:00:00|13190|13190|13182.75|13182.75|13190|13190|13182.27|13182.27|0
1582041900000|2020-02-18 16:05:00|13182.61|13182.61|13184.41|13184.41|13186.28|13186.28|13182.18|13182.18|0
1582042200000|2020-02-18 16:10:00|13184.46|13184.46|13179.29|13179.29|13184.46|13184.46|13176.45|13176.45|0
1582042500000|2020-02-18 16:15:00|13179.34|13179.34|13172.55|13172.55|13179.34|13179.34|13172.55|13172.55|0
1582042800000|2020-02-18 16:20:00|13171.95|13171.95|13164.17|13164.17|13172.71|13172.71|13164.17|13164.17|0
1582043100000|2020-02-18 16:25:00|13164.07|13164.07|13151.18|13151.18|13164.37|13164.37|13150.53|13150.53|0
1582100100000|2020-02-19 08:15:00|13242.55|13242.55|13258.46|13258.46|13260.76|13260.76|13241.26|13241.26|0
1582100400000|2020-02-19 08:20:00|13260.03|13260.03|13260.17|13260.17|13264.02|13264.02|13241.79|13241.79|0
1582100700000|2020-02-19 08:25:00|13260.36|13260.36|13271.71|13271.71|13271.98|13271.98|13260.09|13260.09|0
1582101000000|2020-02-19 08:30:00|13272.06|13272.06|13298.38|13298.38|13298.38|13298.38|13272.06|13272.06|0
1582101300000|2020-02-19 08:35:00|13298.19|13298.19|13309.52|13309.52|13312.95|13312.95|13297.21|13297.21|0
1582101600000|2020-02-19 08:40:00|13309.81|13309.81|13330.45|13330.45|13331.16|13331.16|13309.79|13309.79|0
1582101900000|2020-02-19 08:45:00|13330.54|13330.54|13318.44|13318.44|13330.54|13330.54|13316.58|13316.58|0
1582102200000|2020-02-19 08:50:00|13318.25|13318.25|13336.23|13336.23|13337.98|13337.98|13314.26|13314.26|0
1582102500000|2020-02-19 08:55:00|13336.04|13336.04|13332.84|13332.84|13341.97|13341.97|13332.84|13332.84|0
1582102800000|2020-02-19 09:00:00|13333.44|13333.44|13345.62|13345.62|13345.62|13345.62|13327.58|13327.58|0
1582103100000|2020-02-19 09:05:00|13345.55|13345.55|13355.31|13355.31|13355.31|13355.31|13345.37|13345.37|0
1582103400000|2020-02-19 09:10:00|13355.55|13355.55|13360.97|13360.97|13363.1|13363.1|13348.9|13348.9|0
1582103700000|2020-02-19 09:15:00|13361.94|13361.94|13357.52|13357.52|13362.18|13362.18|13353.8|13353.8|0
1582104000000|2020-02-19 09:20:00|13357.58|13357.58|13349.57|13349.57|13364.22|13364.22|13346.77|13346.77|0
1582104300000|2020-02-19 09:25:00|13349.75|13349.75|13343.8|13343.8|13352.88|13352.88|13343.56|13343.56|0
1582104600000|2020-02-19 09:30:00|13343.99|13343.99|13334.71|13334.71|13344.61|13344.61|13334.63|13334.63|0
1582104900000|2020-02-19 09:35:00|13335.5|13335.5|13323.09|13323.09|13336.82|13336.82|13322.3|13322.3|0
1582105200000|2020-02-19 09:40:00|13323.25|13323.25|13303.77|13303.77|13323.68|13323.68|13303.2|13303.2|0
1582105500000|2020-02-19 09:45:00|13303.58|13303.58|13294.17|13294.17|13304.96|13304.96|13287.61|13287.61|0
1582105800000|2020-02-19 09:50:00|13293.83|13293.83|13294.95|13294.95|13298.1|13298.1|13293.29|13293.29|0
1582106100000|2020-02-19 09:55:00|13294.76|13294.76|13291.95|13291.95|13295.91|13295.91|13283.17|13283.17|0
1582106400000|2020-02-19 10:00:00|13292.04|13292.04|13276.69|13276.69|13292.04|13292.04|13276.02|13276.02|0
1582106700000|2020-02-19 10:05:00|13276.04|13276.04|13273.48|13273.48|13276.67|13276.67|13266.35|13266.35|0
1582107000000|2020-02-19 10:10:00|13274.69|13274.69|13281.12|13281.12|13284.23|13284.23|13272.91|13272.91|0
1582107300000|2020-02-19 10:15:00|13281.39|13281.39|13279.01|13279.01|13282.03|13282.03|13276.98|13276.98|0
1582107600000|2020-02-19 10:20:00|13278.93|13278.93|13283.94|13283.94|13284.38|13284.38|13278.2|13278.2|0
1582107900000|2020-02-19 10:25:00|13284.13|13284.13|13293.76|13293.76|13294.05|13294.05|13284.13|13284.13|0
1582108200000|2020-02-19 10:30:00|13294.09|13294.09|13299.79|13299.79|13300.12|13300.12|13291.21|13291.21|0
1582108500000|2020-02-19 10:35:00|13300.07|13300.07|13303.4|13303.4|13303.85|13303.85|13299.9|13299.9|0
1582108800000|2020-02-19 10:40:00|13303.24|13303.24|13314.96|13314.96|13315.44|13315.44|13303.01|13303.01|0
1582109100000|2020-02-19 10:45:00|13314.87|13314.87|13311.47|13311.47|13315.22|13315.22|13308.72|13308.72|0
1582109400000|2020-02-19 10:50:00|13311.75|13311.75|13323.3|13323.3|13323.47|13323.47|13311.75|13311.75|0
1582109700000|2020-02-19 10:55:00|13323.41|13323.41|13319.74|13319.74|13324.77|13324.77|13319.28|13319.28|0
1582110000000|2020-02-19 11:00:00|13319.56|13319.56|13319.81|13319.81|13322.02|13322.02|13319.36|13319.36|0
1582110300000|2020-02-19 11:05:00|13319.73|13319.73|13322.07|13322.07|13327.26|13327.26|13319.45|13319.45|0
1582110600000|2020-02-19 11:10:00|13322.26|13322.26|13322.44|13322.44|13326.58|13326.58|13321.54|13321.54|0
1582110900000|2020-02-19 11:15:00|13321.79|13321.79|13318.96|13318.96|13324.01|13324.01|13317.73|13317.73|0
1582111200000|2020-02-19 11:20:00|13319.54|13319.54|13316.85|13316.85|13321.69|13321.69|13316.85|13316.85|0
1582111500000|2020-02-19 11:25:00|13316.94|13316.94|13317.35|13317.35|13321.65|13321.65|13314.9|13314.9|0
1582111800000|2020-02-19 11:30:00|13317.51|13317.51|13318.91|13318.91|13320.98|13320.98|13316.78|13316.78|0
1582112100000|2020-02-19 11:35:00|13318.77|13318.77|13312.25|13312.25|13322.38|13322.38|13312.25|13312.25|0
1582112400000|2020-02-19 11:40:00|13312.06|13312.06|13314.71|13314.71|13314.95|13314.95|13310.29|13310.29|0
1582112700000|2020-02-19 11:45:00|13314.53|13314.53|13311.85|13311.85|13314.53|13314.53|13308.51|13308.51|0
1582113000000|2020-02-19 11:50:00|13311.75|13311.75|13317.47|13317.47|13318.58|13318.58|13310.99|13310.99|0
1582113300000|2020-02-19 11:55:00|13317.56|13317.56|13322.75|13322.75|13322.75|13322.75|13315.92|13315.92|0
1582113600000|2020-02-19 12:00:00|13325.11|13325.11|13320.97|13320.97|13327.59|13327.59|13316.8|13316.8|0
1582113900000|2020-02-19 12:05:00|13320.78|13320.78|13320.69|13320.69|13320.84|13320.84|13312.97|13312.97|0
1582114200000|2020-02-19 12:10:00|13320.22|13320.22|13317.95|13317.95|13325.33|13325.33|13316|13316|0
1582114500000|2020-02-19 12:15:00|13317.59|13317.59|13313.19|13313.19|13320.84|13320.84|13312.95|13312.95|0
1582114800000|2020-02-19 12:20:00|13312.23|13312.23|13309.72|13309.72|13312.73|13312.73|13308.37|13308.37|0
1582115100000|2020-02-19 12:25:00|13309.43|13309.43|13305.21|13305.21|13310.51|13310.51|13303.78|13303.78|0
1582115400000|2020-02-19 12:30:00|13305.34|13305.34|13316.34|13316.34|13316.36|13316.36|13305.29|13305.29|0
1582115700000|2020-02-19 12:35:00|13316.5|13316.5|13316.36|13316.36|13316.5|13316.5|13311.61|13311.61|0
1582116000000|2020-02-19 12:40:00|13316.71|13316.71|13321.06|13321.06|13322.44|13322.44|13316.71|13316.71|0
1582116300000|2020-02-19 12:45:00|13320.91|13320.91|13322.3|13322.3|13325.37|13325.37|13320.87|13320.87|0
1582116600000|2020-02-19 12:50:00|13322.59|13322.59|13328.63|13328.63|13328.63|13328.63|13319.33|13319.33|0
1582116900000|2020-02-19 12:55:00|13328.72|13328.72|13336.79|13336.79|13337.07|13337.07|13328.72|13328.72|0
1582117200000|2020-02-19 13:00:00|13337.57|13337.57|13337.24|13337.24|13341.13|13341.13|13335.84|13335.84|0
1582117500000|2020-02-19 13:05:00|13337.33|13337.33|13342.14|13342.14|13344.11|13344.11|13336.86|13336.86|0
1582117800000|2020-02-19 13:10:00|13342.42|13342.42|13341.32|13341.32|13343.72|13343.72|13341.32|13341.32|0
1582118100000|2020-02-19 13:15:00|13341.24|13341.24|13342.94|13342.94|13342.94|13342.94|13340.3|13340.3|0
1582118400000|2020-02-19 13:20:00|13342.75|13342.75|13341.09|13341.09|13350.7|13350.7|13341.09|13341.09|0
1582118700000|2020-02-19 13:25:00|13341.18|13341.18|13336.17|13336.17|13344.08|13344.08|13336.17|13336.17|0
1582119000000|2020-02-19 13:30:00|13335.57|13335.57|13334.87|13334.87|13341.82|13341.82|13332.81|13332.81|0
1582119300000|2020-02-19 13:35:00|13334.96|13334.96|13341.33|13341.33|13352.59|13352.59|13334.87|13334.87|0
1582119600000|2020-02-19 13:40:00|13341.49|13341.49|13342.54|13342.54|13343.07|13343.07|13337.43|13337.43|0
1582119900000|2020-02-19 13:45:00|13342.35|13342.35|13344.98|13344.98|13345.94|13345.94|13339.27|13339.27|0
1582120200000|2020-02-19 13:50:00|13344.9|13344.9|13335.7|13335.7|13345.45|13345.45|13334.6|13334.6|0
1582120500000|2020-02-19 13:55:00|13335.53|13335.53|13332.15|13332.15|13336.02|13336.02|13331.65|13331.65|0
1582120800000|2020-02-19 14:00:00|13332.31|13332.31|13333.77|13333.77|13336.33|13336.33|13326.88|13326.88|0
1582121100000|2020-02-19 14:05:00|13333.86|13333.86|13337.19|13337.19|13337.19|13337.19|13332.27|13332.27|0
1582121400000|2020-02-19 14:10:00|13337.28|13337.28|13340.79|13340.79|13340.95|13340.95|13337.17|13337.17|0
1582121700000|2020-02-19 14:15:00|13340.92|13340.92|13337.59|13337.59|13341.99|13341.99|13336.98|13336.98|0
1582122000000|2020-02-19 14:20:00|13337.88|13337.88|13334.48|13334.48|13339.59|13339.59|13333.21|13333.21|0
1582122300000|2020-02-19 14:25:00|13335.26|13335.26|13331.95|13331.95|13335.95|13335.95|13331.95|13331.95|0
1582122600000|2020-02-19 14:30:00|13332.14|13332.14|13334.91|13334.91|13341.89|13341.89|13326.52|13326.52|0
1582122900000|2020-02-19 14:35:00|13334.72|13334.72|13342.31|13342.31|13342.31|13342.31|13334.72|13334.72|0
1582123200000|2020-02-19 14:40:00|13342.34|13342.34|13348.06|13348.06|13355.44|13355.44|13341.7|13341.7|0
1582123500000|2020-02-19 14:45:00|13347.27|13347.27|13344.61|13344.61|13351.53|13351.53|13344.52|13344.52|0
1582123800000|2020-02-19 14:50:00|13344.7|13344.7|13347.99|13347.99|13348.39|13348.39|13339.54|13339.54|0
1582124100000|2020-02-19 14:55:00|13348.04|13348.04|13340.46|13340.46|13348.33|13348.33|13340.46|13340.46|0
1582124400000|2020-02-19 15:00:00|13341.24|13341.24|13339.92|13339.92|13341.24|13341.24|13335.59|13335.59|0
1582124700000|2020-02-19 15:05:00|13339.87|13339.87|13347|13347|13347|13347|13338.44|13338.44|0
1582125000000|2020-02-19 15:10:00|13347.19|13347.19|13353.2|13353.2|13355.89|13355.89|13347.19|13347.19|0
1582125300000|2020-02-19 15:15:00|13353.8|13353.8|13355.31|13355.31|13358.65|13358.65|13352.62|13352.62|0
1582125600000|2020-02-19 15:20:00|13355.17|13355.17|13361|13361|13362.44|13362.44|13355.08|13355.08|0
1582125900000|2020-02-19 15:25:00|13361.29|13361.29|13356.25|13356.25|13363.22|13363.22|13354.68|13354.68|0
1582126200000|2020-02-19 15:30:00|13356.16|13356.16|13356.26|13356.26|13358.92|13358.92|13355.4|13355.4|0
1582126500000|2020-02-19 15:35:00|13356.12|13356.12|13359.1|13359.1|13359.31|13359.31|13354.15|13354.15|0
1582126800000|2020-02-19 15:40:00|13358.85|13358.85|13371.98|13371.98|13371.98|13371.98|13358.85|13358.85|0
1582127100000|2020-02-19 15:45:00|13372.12|13372.12|13364.62|13364.62|13372.29|13372.29|13364.59|13364.59|0
1582127400000|2020-02-19 15:50:00|13364.48|13364.48|13360.29|13360.29|13364.48|13364.48|13356.35|13356.35|0
1582127700000|2020-02-19 15:55:00|13361.07|13361.07|13360.68|13360.68|13363.7|13363.7|13358.7|13358.7|0
1582128000000|2020-02-19 16:00:00|13360.33|13360.33|13367.83|13367.83|13367.85|13367.85|13355.81|13355.81|0
1582128300000|2020-02-19 16:05:00|13367.74|13367.74|13375.71|13375.71|13376.08|13376.08|13367.45|13367.45|0
1582128600000|2020-02-19 16:10:00|13375.6|13375.6|13375|13375|13375.76|13375.76|13370.75|13370.75|0
1582128900000|2020-02-19 16:15:00|13375.14|13375.14|13373.62|13373.62|13375.74|13375.74|13369.77|13369.77|0
1582129200000|2020-02-19 16:20:00|13373.76|13373.76|13380.33|13380.33|13381.18|13381.18|13368.4|13368.4|0
1582129500000|2020-02-19 16:25:00|13380.3|13380.3|13367.76|13367.76|13382.71|13382.71|13367.76|13367.76|0
1582186500000|2020-02-20 08:15:00|13457.61|13457.61|13440.2|13440.2|13463.95|13463.95|13435.62|13435.62|0
1582186800000|2020-02-20 08:20:00|13439.42|13439.42|13408.45|13408.45|13439.6|13439.6|13408.45|13408.45|0
1582187100000|2020-02-20 08:25:00|13408.07|13408.07|13408.81|13408.81|13411.5|13411.5|13402.22|13402.22|0
1582187400000|2020-02-20 08:30:00|13408.03|13408.03|13400.92|13400.92|13408.03|13408.03|13398.03|13398.03|0
1582187700000|2020-02-20 08:35:00|13401.27|13401.27|13412.6|13412.6|13412.6|13412.6|13396.17|13396.17|0
1582188000000|2020-02-20 08:40:00|13412.69|13412.69|13418.08|13418.08|13418.91|13418.91|13408.64|13408.64|0
1582188300000|2020-02-20 08:45:00|13418.24|13418.24|13419.72|13419.72|13425.2|13425.2|13418.05|13418.05|0
1582188600000|2020-02-20 08:50:00|13419.82|13419.82|13418.32|13418.32|13422.03|13422.03|13415.09|13415.09|0
1582188900000|2020-02-20 08:55:00|13418.37|13418.37|13403.74|13403.74|13419.26|13419.26|13403.74|13403.74|0
1582189200000|2020-02-20 09:00:00|13403.39|13403.39|13390.48|13390.48|13407.37|13407.37|13389.32|13389.32|0
1582189500000|2020-02-20 09:05:00|13390.19|13390.19|13393.74|13393.74|13393.74|13393.74|13387.38|13387.38|0
1582189800000|2020-02-20 09:10:00|13393.79|13393.79|13395.24|13395.24|13396.55|13396.55|13392.25|13392.25|0
1582190100000|2020-02-20 09:15:00|13395.57|13395.57|13398.78|13398.78|13401.34|13401.34|13395.47|13395.47|0
1582190400000|2020-02-20 09:20:00|13398.49|13398.49|13394|13394|13399.75|13399.75|13391.31|13391.31|0
1582190700000|2020-02-20 09:25:00|13394.65|13394.65|13392.07|13392.07|13394.65|13394.65|13386.52|13386.52|0
1582191000000|2020-02-20 09:30:00|13391.5|13391.5|13400.88|13400.88|13401.55|13401.55|13389.79|13389.79|0
1582191300000|2020-02-20 09:35:00|13400.71|13400.71|13414.57|13414.57|13414.57|13414.57|13400.71|13400.71|0
1582191600000|2020-02-20 09:40:00|13415.17|13415.17|13413.05|13413.05|13418.48|13418.48|13411.81|13411.81|0
1582191900000|2020-02-20 09:45:00|13413.13|13413.13|13418.99|13418.99|13421.5|13421.5|13413.13|13413.13|0
1582192200000|2020-02-20 09:50:00|13418.39|13418.39|13407.37|13407.37|13418.49|13418.49|13407.37|13407.37|0
1582192500000|2020-02-20 09:55:00|13407.32|13407.32|13405.52|13405.52|13407.51|13407.51|13400.89|13400.89|0
1582192800000|2020-02-20 10:00:00|13405.13|13405.13|13413.5|13413.5|13415.86|13415.86|13402.4|13402.4|0
1582193100000|2020-02-20 10:05:00|13414.11|13414.11|13411.04|13411.04|13414.13|13414.13|13409.85|13409.85|0
1582193400000|2020-02-20 10:10:00|13411.28|13411.28|13416.62|13416.62|13423.19|13423.19|13411.28|13411.28|0
1582193700000|2020-02-20 10:15:00|13416.43|13416.43|13402.97|13402.97|13416.43|13416.43|13402.97|13402.97|0
1582194000000|2020-02-20 10:20:00|13402.55|13402.55|13401.81|13401.81|13402.55|13402.55|13396.99|13396.99|0
1582194300000|2020-02-20 10:25:00|13401.65|13401.65|13411.21|13411.21|13412.08|13412.08|13401.65|13401.65|0
1582194600000|2020-02-20 10:30:00|13411.02|13411.02|13401.66|13401.66|13412.02|13412.02|13400.8|13400.8|0
1582194900000|2020-02-20 10:35:00|13401.7|13401.7|13396.45|13396.45|13408.69|13408.69|13396.36|13396.36|0
1582195200000|2020-02-20 10:40:00|13395.67|13395.67|13382.93|13382.93|13395.67|13395.67|13382.93|13382.93|0
1582195500000|2020-02-20 10:45:00|13382.74|13382.74|13377.16|13377.16|13383.15|13383.15|13375.67|13375.67|0
1582195800000|2020-02-20 10:50:00|13376.3|13376.3|13380.43|13380.43|13384.42|13384.42|13374.73|13374.73|0
1582196100000|2020-02-20 10:55:00|13380.51|13380.51|13380.68|13380.68|13383.65|13383.65|13378.9|13378.9|0
1582196400000|2020-02-20 11:00:00|13379.89|13379.89|13371.41|13371.41|13379.89|13379.89|13371.01|13371.01|0
1582196700000|2020-02-20 11:05:00|13372.2|13372.2|13373.35|13373.35|13375.27|13375.27|13369.7|13369.7|0
1582197000000|2020-02-20 11:10:00|13372.56|13372.56|13376.65|13376.65|13376.81|13376.81|13370.31|13370.31|0
1582197300000|2020-02-20 11:15:00|13377.44|13377.44|13382.21|13382.21|13389.12|13389.12|13375.86|13375.86|0
1582197600000|2020-02-20 11:20:00|13382.59|13382.59|13384.46|13384.46|13391.9|13391.9|13381.8|13381.8|0
1582197900000|2020-02-20 11:25:00|13383.67|13383.67|13382.67|13382.67|13385.45|13385.45|13382.31|13382.31|0
1582198200000|2020-02-20 11:30:00|13383.11|13383.11|13386.61|13386.61|13386.61|13386.61|13382.08|13382.08|0
1582198500000|2020-02-20 11:35:00|13386.89|13386.89|13388.78|13388.78|13394.9|13394.9|13386.47|13386.47|0
1582198800000|2020-02-20 11:40:00|13388.64|13388.64|13395.37|13395.37|13395.84|13395.84|13387.53|13387.53|0
1582199100000|2020-02-20 11:45:00|13395.61|13395.61|13386.99|13386.99|13395.75|13395.75|13386.99|13386.99|0
1582199400000|2020-02-20 11:50:00|13387.78|13387.78|13371.83|13371.83|13387.78|13387.78|13369.65|13369.65|0
1582199700000|2020-02-20 11:55:00|13371.9|13371.9|13360.57|13360.57|13373.56|13373.56|13360.57|13360.57|0
1582200000000|2020-02-20 12:00:00|13361.07|13361.07|13377.93|13377.93|13377.93|13377.93|13357.89|13357.89|0
1582200300000|2020-02-20 12:05:00|13377.55|13377.55|13374.67|13374.67|13377.74|13377.74|13371.06|13371.06|0
1582200600000|2020-02-20 12:10:00|13373.89|13373.89|13365.69|13365.69|13373.89|13373.89|13365.53|13365.53|0
1582200900000|2020-02-20 12:15:00|13365.56|13365.56|13368.88|13368.88|13370.05|13370.05|13364.83|13364.83|0
1582201200000|2020-02-20 12:20:00|13369.09|13369.09|13361.98|13361.98|13369.76|13369.76|13357.13|13357.13|0
1582201500000|2020-02-20 12:25:00|13362.16|13362.16|13372.96|13372.96|13380.3|13380.3|13361.78|13361.78|0
1582201800000|2020-02-20 12:30:00|13371.39|13371.39|13370.25|13370.25|13373.18|13373.18|13366.81|13366.81|0
1582202100000|2020-02-20 12:35:00|13369.6|13369.6|13366.35|13366.35|13369.89|13369.89|13365.12|13365.12|0
1582202400000|2020-02-20 12:40:00|13366.59|13366.59|13358.72|13358.72|13368.16|13368.16|13358.72|13358.72|0
1582202700000|2020-02-20 12:45:00|13358.49|13358.49|13360.11|13360.11|13361.52|13361.52|13357.77|13357.77|0
1582203000000|2020-02-20 12:50:00|13360.29|13360.29|13358.3|13358.3|13362.26|13362.26|13354.95|13354.95|0
1582203300000|2020-02-20 12:55:00|13358.49|13358.49|13359.97|13359.97|13362.34|13362.34|13358.49|13358.49|0
1582203600000|2020-02-20 13:00:00|13360.35|13360.35|13353.98|13353.98|13360.64|13360.64|13353.98|13353.98|0
1582203900000|2020-02-20 13:05:00|13353.79|13353.79|13350.17|13350.17|13353.79|13353.79|13349.85|13349.85|0
1582204200000|2020-02-20 13:10:00|13350.19|13350.19|13347.83|13347.83|13353.49|13353.49|13347.83|13347.83|0
1582204500000|2020-02-20 13:15:00|13348.46|13348.46|13349.48|13349.48|13352.29|13352.29|13347.46|13347.46|0
1582204800000|2020-02-20 13:20:00|13349.39|13349.39|13353.61|13353.61|13354.64|13354.64|13345.74|13345.74|0
1582205100000|2020-02-20 13:25:00|13353.75|13353.75|13348.29|13348.29|13355.44|13355.44|13348.29|13348.29|0
1582205400000|2020-02-20 13:30:00|13347.82|13347.82|13358.23|13358.23|13363.71|13363.71|13347.82|13347.82|0
1582205700000|2020-02-20 13:35:00|13358.06|13358.06|13344.29|13344.29|13358.06|13358.06|13342.28|13342.28|0
1582206000000|2020-02-20 13:40:00|13344.4|13344.4|13343.08|13343.08|13346.39|13346.39|13342.2|13342.2|0
1582206300000|2020-02-20 13:45:00|13342.99|13342.99|13343.54|13343.54|13347.27|13347.27|13341.23|13341.23|0
1582206600000|2020-02-20 13:50:00|13343.49|13343.49|13346.22|13346.22|13346.41|13346.41|13340.71|13340.71|0
1582206900000|2020-02-20 13:55:00|13345.57|13345.57|13351.75|13351.75|13355.86|13355.86|13345.57|13345.57|0
1582207200000|2020-02-20 14:00:00|13352|13352|13343.92|13343.92|13352|13352|13343.82|13343.82|0
1582207500000|2020-02-20 14:05:00|13343.84|13343.84|13344.03|13344.03|13345.24|13345.24|13342.68|13342.68|0
1582207800000|2020-02-20 14:10:00|13344.32|13344.32|13347.76|13347.76|13351.44|13351.44|13343.25|13343.25|0
1582208100000|2020-02-20 14:15:00|13347.52|13347.52|13344.62|13344.62|13348.37|13348.37|13343.85|13343.85|0
1582208400000|2020-02-20 14:20:00|13344.02|13344.02|13342.31|13342.31|13344.65|13344.65|13340.68|13340.68|0
1582208700000|2020-02-20 14:25:00|13341.53|13341.53|13342.9|13342.9|13344.86|13344.86|13339.62|13339.62|0
1582209000000|2020-02-20 14:30:00|13343.49|13343.49|13350.8|13350.8|13350.96|13350.96|13340.78|13340.78|0
1582209300000|2020-02-20 14:35:00|13351.37|13351.37|13347.68|13347.68|13351.37|13351.37|13340.07|13340.07|0
1582209600000|2020-02-20 14:40:00|13348.26|13348.26|13345.71|13345.71|13349.71|13349.71|13343.3|13343.3|0
1582209900000|2020-02-20 14:45:00|13345.11|13345.11|13343.84|13343.84|13345.4|13345.4|13340.37|13340.37|0
1582210200000|2020-02-20 14:50:00|13343.93|13343.93|13355.13|13355.13|13355.13|13355.13|13342.51|13342.51|0
1582210500000|2020-02-20 14:55:00|13354.94|13354.94|13346.84|13346.84|13356.44|13356.44|13345.67|13345.67|0
1582210800000|2020-02-20 15:00:00|13348.65|13348.65|13362.55|13362.55|13362.59|13362.59|13348.65|13348.65|0
1582211100000|2020-02-20 15:05:00|13362.16|13362.16|13377.25|13377.25|13379.32|13379.32|13362.16|13362.16|0
1582211400000|2020-02-20 15:10:00|13377.34|13377.34|13385.98|13385.98|13388.27|13388.27|13377.16|13377.16|0
1582211700000|2020-02-20 15:15:00|13385.38|13385.38|13384.8|13384.8|13388.58|13388.58|13384.44|13384.44|0
1582212000000|2020-02-20 15:20:00|13384.61|13384.61|13371.56|13371.56|13385.61|13385.61|13371.56|13371.56|0
1582212300000|2020-02-20 15:25:00|13371.75|13371.75|13379.68|13379.68|13380.8|13380.8|13371.17|13371.17|0
1582212600000|2020-02-20 15:30:00|13379.87|13379.87|13384.55|13384.55|13388.38|13388.38|13379.06|13379.06|0
1582212900000|2020-02-20 15:35:00|13385.34|13385.34|13398.06|13398.06|13398.07|13398.07|13385.34|13385.34|0
1582213200000|2020-02-20 15:40:00|13398.44|13398.44|13400.43|13400.43|13400.64|13400.64|13396.38|13396.38|0
1582213500000|2020-02-20 15:45:00|13400.26|13400.26|13403.31|13403.31|13405.47|13405.47|13400.26|13400.26|0
1582213800000|2020-02-20 15:50:00|13402.52|13402.52|13405.37|13405.37|13413.35|13413.35|13401.85|13401.85|0
1582214100000|2020-02-20 15:55:00|13405.23|13405.23|13395.05|13395.05|13406.11|13406.11|13395.05|13395.05|0
1582214400000|2020-02-20 16:00:00|13395.24|13395.24|13390.54|13390.54|13395.24|13395.24|13385.3|13385.3|0
1582214700000|2020-02-20 16:05:00|13392.11|13392.11|13383.8|13383.8|13392.88|13392.88|13383.61|13383.61|0
1582215000000|2020-02-20 16:10:00|13383.63|13383.63|13369.25|13369.25|13384.39|13384.39|13369.04|13369.04|0
1582215300000|2020-02-20 16:15:00|13369.44|13369.44|13356.98|13356.98|13369.95|13369.95|13354.17|13354.17|0
1582215600000|2020-02-20 16:20:00|13358.55|13358.55|13356.57|13356.57|13361.13|13361.13|13353.02|13353.02|0
1582215900000|2020-02-20 16:25:00|13356.77|13356.77|13330.89|13330.89|13356.77|13356.77|13330.16|13330.16|0
1582272900000|2020-02-21 08:15:00|13256.24|13256.24|13280.79|13280.79|13281.96|13281.96|13251.16|13251.16|0
1582273200000|2020-02-21 08:20:00|13280|13280|13274.91|13274.91|13280.5|13280.5|13268.34|13268.34|0
1582273500000|2020-02-21 08:25:00|13276.48|13276.48|13283.68|13283.68|13284.27|13284.27|13276.2|13276.2|0
1582273800000|2020-02-21 08:30:00|13286.87|13286.87|13321.41|13321.41|13328.61|13328.61|13286.87|13286.87|0
1582274100000|2020-02-21 08:35:00|13321.79|13321.79|13329.19|13329.19|13331.04|13331.04|13318.11|13318.11|0
1582274400000|2020-02-21 08:40:00|13329.27|13329.27|13324.65|13324.65|13335.28|13335.28|13322.94|13322.94|0
1582274700000|2020-02-21 08:45:00|13325.44|13325.44|13311.99|13311.99|13329.9|13329.9|13311.96|13311.96|0
1582275000000|2020-02-21 08:50:00|13312.15|13312.15|13299.85|13299.85|13314.07|13314.07|13299.85|13299.85|0
1582275300000|2020-02-21 08:55:00|13299.19|13299.19|13295.76|13295.76|13299.19|13299.19|13290.95|13290.95|0
1582275600000|2020-02-21 09:00:00|13297.57|13297.57|13305.41|13305.41|13311.79|13311.79|13297.57|13297.57|0
1582275900000|2020-02-21 09:05:00|13305.25|13305.25|13297.13|13297.13|13309.65|13309.65|13295.55|13295.55|0
1582276200000|2020-02-21 09:10:00|13299.49|13299.49|13291.34|13291.34|13302.78|13302.78|13290.87|13290.87|0
1582276500000|2020-02-21 09:15:00|13291.53|13291.53|13288.03|13288.03|13297.12|13297.12|13287.9|13287.9|0
1582276800000|2020-02-21 09:20:00|13288.81|13288.81|13282.28|13282.28|13289.6|13289.6|13279.92|13279.92|0
1582277100000|2020-02-21 09:25:00|13282.36|13282.36|13292.37|13292.37|13294.86|13294.86|13282.36|13282.36|0
1582277400000|2020-02-21 09:30:00|13290.21|13290.21|13282.42|13282.42|13295.34|13295.34|13281.22|13281.22|0
1582277700000|2020-02-21 09:35:00|13283.01|13283.01|13283.77|13283.77|13284.65|13284.65|13276.83|13276.83|0
1582278000000|2020-02-21 09:40:00|13283.54|13283.54|13295.48|13295.48|13295.48|13295.48|13280.69|13280.69|0
1582278300000|2020-02-21 09:45:00|13296.14|13296.14|13297.92|13297.92|13303.5|13303.5|13296.14|13296.14|0
1582278600000|2020-02-21 09:50:00|13297.73|13297.73|13300|13300|13302.31|13302.31|13294.29|13294.29|0
1582278900000|2020-02-21 09:55:00|13299.81|13299.81|13315.26|13315.26|13315.3|13315.3|13299.81|13299.81|0
1582279200000|2020-02-21 10:00:00|13315.16|13315.16|13328.17|13328.17|13329.56|13329.56|13311.31|13311.31|0
1582279500000|2020-02-21 10:05:00|13327.82|13327.82|13328.96|13328.96|13330.08|13330.08|13321.46|13321.46|0
1582279800000|2020-02-21 10:10:00|13329.31|13329.31|13335.04|13335.04|13335.04|13335.04|13329.22|13329.22|0
1582280100000|2020-02-21 10:15:00|13335.28|13335.28|13363.09|13363.09|13363.09|13363.09|13334.34|13334.34|0
1582280400000|2020-02-21 10:20:00|13363.47|13363.47|13371.28|13371.28|13372.77|13372.77|13363.24|13363.24|0
1582280700000|2020-02-21 10:25:00|13371.63|13371.63|13385.12|13385.12|13387.33|13387.33|13371.28|13371.28|0
1582281000000|2020-02-21 10:30:00|13384.36|13384.36|13381.54|13381.54|13386.27|13386.27|13378.83|13378.83|0
1582281300000|2020-02-21 10:35:00|13381.46|13381.46|13382.89|13382.89|13384.98|13384.98|13380.18|13380.18|0
1582281600000|2020-02-21 10:40:00|13382.8|13382.8|13378.86|13378.86|13385.2|13385.2|13378.86|13378.86|0
1582281900000|2020-02-21 10:45:00|13378.61|13378.61|13382.68|13382.68|13383.05|13383.05|13377.29|13377.29|0
1582282200000|2020-02-21 10:50:00|13383.47|13383.47|13393.34|13393.34|13393.34|13393.34|13380.61|13380.61|0
1582282500000|2020-02-21 10:55:00|13394.91|13394.91|13383.37|13383.37|13395.94|13395.94|13383.37|13383.37|0
1582282800000|2020-02-21 11:00:00|13384.02|13384.02|13385.47|13385.47|13385.99|13385.99|13382.29|13382.29|0
1582283100000|2020-02-21 11:05:00|13385.72|13385.72|13379.5|13379.5|13387.27|13387.27|13378.73|13378.73|0
1582283400000|2020-02-21 11:10:00|13379.42|13379.42|13385.53|13385.53|13386.26|13386.26|13379.42|13379.42|0
1582283700000|2020-02-21 11:15:00|13385.33|13385.33|13390.08|13390.08|13390.17|13390.17|13378.61|13378.61|0
1582284000000|2020-02-21 11:20:00|13390.17|13390.17|13386.57|13386.57|13390.17|13390.17|13386.57|13386.57|0
1582284300000|2020-02-21 11:25:00|13386.92|13386.92|13390.59|13390.59|13392.94|13392.94|13386.92|13386.92|0
1582284600000|2020-02-21 11:30:00|13390.75|13390.75|13396.67|13396.67|13397.92|13397.92|13390.65|13390.65|0
1582284900000|2020-02-21 11:35:00|13396.48|13396.48|13396.24|13396.24|13397.45|13397.45|13384.16|13384.16|0
1582285200000|2020-02-21 11:40:00|13395.64|13395.64|13400.63|13400.63|13400.63|13400.63|13391.69|13391.69|0
1582285500000|2020-02-21 11:45:00|13400.03|13400.03|13396.39|13396.39|13403.59|13403.59|13396.33|13396.33|0
1582285800000|2020-02-21 11:50:00|13395.79|13395.79|13391.06|13391.06|13396.27|13396.27|13390.64|13390.64|0
1582286100000|2020-02-21 11:55:00|13390.94|13390.94|13385.4|13385.4|13391.26|13391.26|13381.19|13381.19|0
1582286400000|2020-02-21 12:00:00|13384.92|13384.92|13395.18|13395.18|13395.18|13395.18|13380.79|13380.79|0
1582286700000|2020-02-21 12:05:00|13394.99|13394.99|13387.59|13387.59|13396.14|13396.14|13386.18|13386.18|0
1582287000000|2020-02-21 12:10:00|13387.72|13387.72|13391.62|13391.62|13392.22|13392.22|13387.72|13387.72|0
1582287300000|2020-02-21 12:15:00|13392.11|13392.11|13394.71|13394.71|13397.27|13397.27|13392.11|13392.11|0
1582287600000|2020-02-21 12:20:00|13394.87|13394.87|13394.77|13394.77|13397.43|13397.43|13393.58|13393.58|0
1582287900000|2020-02-21 12:25:00|13394.39|13394.39|13406.48|13406.48|13406.9|13406.9|13392.52|13392.52|0
1582288200000|2020-02-21 12:30:00|13406.62|13406.62|13410.37|13410.37|13410.5|13410.5|13405.88|13405.88|0
1582288500000|2020-02-21 12:35:00|13410.13|13410.13|13416.23|13416.23|13419.96|13419.96|13410.13|13410.13|0
1582288800000|2020-02-21 12:40:00|13415.95|13415.95|13406.96|13406.96|13415.95|13415.95|13406.96|13406.96|0
1582289100000|2020-02-21 12:45:00|13406.77|13406.77|13412.11|13412.11|13412.43|13412.43|13406.12|13406.12|0
1582289400000|2020-02-21 12:50:00|13411.94|13411.94|13400.42|13400.42|13412.59|13412.59|13400.25|13400.25|0
1582289700000|2020-02-21 12:55:00|13399.64|13399.64|13399.68|13399.68|13403.19|13403.19|13399.6|13399.6|0
1582290000000|2020-02-21 13:00:00|13399.21|13399.21|13396.05|13396.05|13400.35|13400.35|13394.5|13394.5|0
1582290300000|2020-02-21 13:05:00|13395.93|13395.93|13395.47|13395.47|13397.77|13397.77|13394.86|13394.86|0
1582290600000|2020-02-21 13:10:00|13395.18|13395.18|13388.55|13388.55|13395.81|13395.81|13388.41|13388.41|0
1582290900000|2020-02-21 13:15:00|13388.74|13388.74|13386.86|13386.86|13395.54|13395.54|13386.78|13386.78|0
1582291200000|2020-02-21 13:20:00|13386.52|13386.52|13386.64|13386.64|13387.62|13387.62|13385.41|13385.41|0
1582291500000|2020-02-21 13:25:00|13386.36|13386.36|13393.67|13393.67|13393.78|13393.78|13386.36|13386.36|0
1582291800000|2020-02-21 13:30:00|13393.95|13393.95|13388.96|13388.96|13396.27|13396.27|13386.73|13386.73|0
1582292100000|2020-02-21 13:35:00|13389.56|13389.56|13391.41|13391.41|13392.55|13392.55|13388.1|13388.1|0
1582292400000|2020-02-21 13:40:00|13391.29|13391.29|13398.16|13398.16|13398.45|13398.45|13391.29|13391.29|0
1582292700000|2020-02-21 13:45:00|13398.57|13398.57|13391.38|13391.38|13398.66|13398.66|13388.56|13388.56|0
1582293000000|2020-02-21 13:50:00|13391.3|13391.3|13384.93|13384.93|13392.4|13392.4|13384.67|13384.67|0
1582293300000|2020-02-21 13:55:00|13384.32|13384.32|13377.82|13377.82|13385.11|13385.11|13377.82|13377.82|0
1582293600000|2020-02-21 14:00:00|13377.48|13377.48|13376.49|13376.49|13379.2|13379.2|13374.36|13374.36|0
1582293900000|2020-02-21 14:05:00|13376.58|13376.58|13376.39|13376.39|13378.68|13378.68|13374.56|13374.56|0
1582294200000|2020-02-21 14:10:00|13376.2|13376.2|13377.04|13377.04|13378.84|13378.84|13375.61|13375.61|0
1582294500000|2020-02-21 14:15:00|13376.76|13376.76|13386.52|13386.52|13386.91|13386.91|13376.56|13376.56|0
1582294800000|2020-02-21 14:20:00|13386.62|13386.62|13391.21|13391.21|13393.15|13393.15|13386.2|13386.2|0
1582295100000|2020-02-21 14:25:00|13391.87|13391.87|13391.57|13391.57|13392.6|13392.6|13388.82|13388.82|0
1582295400000|2020-02-21 14:30:00|13391.71|13391.71|13386.39|13386.39|13396.58|13396.58|13386.25|13386.25|0
1582295700000|2020-02-21 14:35:00|13386.11|13386.11|13377.2|13377.2|13386.11|13386.11|13377.2|13377.2|0
1582296000000|2020-02-21 14:40:00|13376.84|13376.84|13369.09|13369.09|13377.77|13377.77|13365.41|13365.41|0
1582296300000|2020-02-21 14:45:00|13368.67|13368.67|13339.09|13339.09|13368.67|13368.67|13337.8|13337.8|0
1582296600000|2020-02-21 14:50:00|13338.71|13338.71|13346.59|13346.59|13354.62|13354.62|13336.07|13336.07|0
1582296900000|2020-02-21 14:55:00|13346.98|13346.98|13350.53|13350.53|13350.53|13350.53|13342.47|13342.47|0
1582297200000|2020-02-21 15:00:00|13350.01|13350.01|13328.47|13328.47|13351.41|13351.41|13328.47|13328.47|0
1582297500000|2020-02-21 15:05:00|13328.33|13328.33|13336.96|13336.96|13342.82|13342.82|13326.23|13326.23|0
1582297800000|2020-02-21 15:10:00|13336.82|13336.82|13317.59|13317.59|13337.1|13337.1|13316.06|13316.06|0
1582298100000|2020-02-21 15:15:00|13317.21|13317.21|13301.97|13301.97|13319.43|13319.43|13301.29|13301.29|0
1582298400000|2020-02-21 15:20:00|13302.21|13302.21|13316.95|13316.95|13317.14|13317.14|13299.56|13299.56|0
1582298700000|2020-02-21 15:25:00|13317.01|13317.01|13305.18|13305.18|13319.67|13319.67|13303.62|13303.62|0
1582299000000|2020-02-21 15:30:00|13304.57|13304.57|13277.99|13277.99|13304.57|13304.57|13277.86|13277.86|0
1582299300000|2020-02-21 15:35:00|13277.78|13277.78|13279.06|13279.06|13284.77|13284.77|13277.78|13277.78|0
1582299600000|2020-02-21 15:40:00|13279.17|13279.17|13266.3|13266.3|13280.01|13280.01|13265.12|13265.12|0
1582299900000|2020-02-21 15:45:00|13266.65|13266.65|13277.68|13277.68|13278.93|13278.93|13260.43|13260.43|0
1582300200000|2020-02-21 15:50:00|13277.81|13277.81|13287.33|13287.33|13287.33|13287.33|13274.78|13274.78|0
1582300500000|2020-02-21 15:55:00|13287.08|13287.08|13289.54|13289.54|13292.51|13292.51|13286.42|13286.42|0
1582300800000|2020-02-21 16:00:00|13289.68|13289.68|13292.57|13292.57|13299.51|13299.51|13289.49|13289.49|0
1582301100000|2020-02-21 16:05:00|13293.36|13293.36|13292.11|13292.11|13294.53|13294.53|13289.55|13289.55|0
1582301400000|2020-02-21 16:10:00|13292.02|13292.02|13291.73|13291.73|13292.65|13292.65|13287.28|13287.28|0
1582301700000|2020-02-21 16:15:00|13291.81|13291.81|13290.59|13290.59|13297.05|13297.05|13290.44|13290.44|0
1582302000000|2020-02-21 16:20:00|13290.43|13290.43|13302.96|13302.96|13303.63|13303.63|13289.03|13289.03|0
1582302300000|2020-02-21 16:25:00|13302.86|13302.86|13312.51|13312.51|13316.37|13316.37|13298.65|13298.65|0
1582532100000|2020-02-24 08:15:00|12986.41|12986.41|12998.91|12998.91|13007.33|13007.33|12985.61|12985.61|0
1582532400000|2020-02-24 08:20:00|12998.83|12998.83|12983.96|12983.96|12998.96|12998.96|12980.67|12980.67|0
1582532700000|2020-02-24 08:25:00|12984.31|12984.31|12971.87|12971.87|12987.5|12987.5|12971.22|12971.22|0
1582533000000|2020-02-24 08:30:00|12971.37|12971.37|12939.46|12939.46|12971.37|12971.37|12926.41|12926.41|0
1582533300000|2020-02-24 08:35:00|12938.85|12938.85|12955.69|12955.69|12957.54|12957.54|12938.01|12938.01|0
1582533600000|2020-02-24 08:40:00|12956.26|12956.26|12933.76|12933.76|12959.29|12959.29|12927.25|12927.25|0
1582533900000|2020-02-24 08:45:00|12934.04|12934.04|12930.79|12930.79|12944.31|12944.31|12921.2|12921.2|0
1582534200000|2020-02-24 08:50:00|12930.65|12930.65|12935.17|12935.17|12944.52|12944.52|12920.73|12920.73|0
1582534500000|2020-02-24 08:55:00|12935.22|12935.22|12921.24|12921.24|12943.93|12943.93|12921.24|12921.24|0
1582534800000|2020-02-24 09:00:00|12921.05|12921.05|12894.16|12894.16|12926.66|12926.66|12894.16|12894.16|0
1582535100000|2020-02-24 09:05:00|12893.38|12893.38|12894.59|12894.59|12898.57|12898.57|12883.15|12883.15|0
1582535400000|2020-02-24 09:10:00|12894.68|12894.68|12887.81|12887.81|12901.43|12901.43|12885.51|12885.51|0
1582535700000|2020-02-24 09:15:00|12887.57|12887.57|12863.07|12863.07|12887.57|12887.57|12863.07|12863.07|0
1582536000000|2020-02-24 09:20:00|12863.56|12863.56|12856.29|12856.29|12870.8|12870.8|12854.03|12854.03|0
1582536300000|2020-02-24 09:25:00|12856.48|12856.48|12841.48|12841.48|12856.48|12856.48|12840.56|12840.56|0
1582536600000|2020-02-24 09:30:00|12841.32|12841.32|12830.07|12830.07|12845.07|12845.07|12824.04|12824.04|0
1582536900000|2020-02-24 09:35:00|12830.23|12830.23|12823.46|12823.46|12833.41|12833.41|12820.35|12820.35|0
1582537200000|2020-02-24 09:40:00|12824.67|12824.67|12834.78|12834.78|12835.8|12835.8|12809.91|12809.91|0
1582537500000|2020-02-24 09:45:00|12835.38|12835.38|12853.71|12853.71|12853.71|12853.71|12835.22|12835.22|0
1582537800000|2020-02-24 09:50:00|12854.5|12854.5|12855.54|12855.54|12859.65|12859.65|12852.46|12852.46|0
1582538100000|2020-02-24 09:55:00|12855.16|12855.16|12865.95|12865.95|12866.23|12866.23|12854.37|12854.37|0
1582538400000|2020-02-24 10:00:00|12865.36|12865.36|12858.43|12858.43|12866.52|12866.52|12847.82|12847.82|0
1582538700000|2020-02-24 10:05:00|12858.62|12858.62|12841.16|12841.16|12858.81|12858.81|12840.53|12840.53|0
1582539000000|2020-02-24 10:10:00|12841.05|12841.05|12822.48|12822.48|12841.05|12841.05|12822.48|12822.48|0
1582539300000|2020-02-24 10:15:00|12822.24|12822.24|12816.73|12816.73|12825.14|12825.14|12815.43|12815.43|0
1582539600000|2020-02-24 10:20:00|12817.02|12817.02|12810.13|12810.13|12818.02|12818.02|12808.41|12808.41|0
1582539900000|2020-02-24 10:25:00|12810.29|12810.29|12805.86|12805.86|12811.06|12811.06|12805.86|12805.86|0
1582540200000|2020-02-24 10:30:00|12805.76|12805.76|12790.35|12790.35|12806.05|12806.05|12790.35|12790.35|0
1582540500000|2020-02-24 10:35:00|12790.16|12790.16|12775.06|12775.06|12790.16|12790.16|12773.09|12773.09|0
1582540800000|2020-02-24 10:40:00|12775.18|12775.18|12784.04|12784.04|12789.59|12789.59|12775.18|12775.18|0
1582541100000|2020-02-24 10:45:00|12784.09|12784.09|12781.07|12781.07|12794.35|12794.35|12781.07|12781.07|0
1582541400000|2020-02-24 10:50:00|12780.88|12780.88|12792.27|12792.27|12798.4|12798.4|12780.88|12780.88|0
1582541700000|2020-02-24 10:55:00|12791.66|12791.66|12786.11|12786.11|12793.05|12793.05|12785.01|12785.01|0
1582542000000|2020-02-24 11:00:00|12785.97|12785.97|12793.19|12793.19|12793.19|12793.19|12784.96|12784.96|0
1582542300000|2020-02-24 11:05:00|12793.79|12793.79|12777.79|12777.79|12796.41|12796.41|12776.91|12776.91|0
1582542600000|2020-02-24 11:10:00|12777.2|12777.2|12783.96|12783.96|12785.12|12785.12|12773.83|12773.83|0
1582542900000|2020-02-24 11:15:00|12784.25|12784.25|12791.8|12791.8|12794.16|12794.16|12774.54|12774.54|0
1582543200000|2020-02-24 11:20:00|12791.2|12791.2|12796.1|12796.1|12806.99|12806.99|12791.2|12791.2|0
1582543500000|2020-02-24 11:25:00|12795.96|12795.96|12797.67|12797.67|12797.67|12797.67|12785.05|12785.05|0
1582543800000|2020-02-24 11:30:00|12797.56|12797.56|12809.96|12809.96|12810.15|12810.15|12795.48|12795.48|0
1582544100000|2020-02-24 11:35:00|12811.53|12811.53|12826.44|12826.44|12826.91|12826.91|12807.85|12807.85|0
1582544400000|2020-02-24 11:40:00|12826.53|12826.53|12818.79|12818.79|12829.19|12829.19|12818.32|12818.32|0
1582544700000|2020-02-24 11:45:00|12818.5|12818.5|12822.04|12822.04|12826.11|12826.11|12818.27|12818.27|0
1582545000000|2020-02-24 11:50:00|12822.82|12822.82|12838.7|12838.7|12839.62|12839.62|12822.17|12822.17|0
1582545300000|2020-02-24 11:55:00|12839.48|12839.48|12847.65|12847.65|12848.88|12848.88|12839.48|12839.48|0
1582545600000|2020-02-24 12:00:00|12847.97|12847.97|12867.42|12867.42|12871.76|12871.76|12846.76|12846.76|0
1582545900000|2020-02-24 12:05:00|12868.02|12868.02|12880.82|12880.82|12880.92|12880.92|12868.02|12868.02|0
1582546200000|2020-02-24 12:10:00|12880.87|12880.87|12891.66|12891.66|12896.08|12896.08|12879.67|12879.67|0
1582546500000|2020-02-24 12:15:00|12891.94|12891.94|12879.07|12879.07|12892.44|12892.44|12877.6|12877.6|0
1582546800000|2020-02-24 12:20:00|12879.21|12879.21|12890.8|12890.8|12894.57|12894.57|12879.09|12879.09|0
1582547100000|2020-02-24 12:25:00|12890.61|12890.61|12891.08|12891.08|12893.03|12893.03|12887.26|12887.26|0
1582547400000|2020-02-24 12:30:00|12890.9|12890.9|12893.25|12893.25|12893.84|12893.84|12887.8|12887.8|0
1582547700000|2020-02-24 12:35:00|12891.68|12891.68|12883.27|12883.27|12891.68|12891.68|12880.18|12880.18|0
1582548000000|2020-02-24 12:40:00|12884.05|12884.05|12869.42|12869.42|12884.63|12884.63|12869.34|12869.34|0
1582548300000|2020-02-24 12:45:00|12869.32|12869.32|12872.21|12872.21|12872.31|12872.31|12867.18|12867.18|0
1582548600000|2020-02-24 12:50:00|12872.31|12872.31|12857.24|12857.24|12874.69|12874.69|12857.13|12857.13|0
1582548900000|2020-02-24 12:55:00|12856.64|12856.64|12851.86|12851.86|12856.64|12856.64|12849.71|12849.71|0
1582549200000|2020-02-24 13:00:00|12851.94|12851.94|12859.79|12859.79|12862.13|12862.13|12851.94|12851.94|0
1582549500000|2020-02-24 13:05:00|12859.68|12859.68|12864.59|12864.59|12865.93|12865.93|12857.35|12857.35|0
1582549800000|2020-02-24 13:10:00|12864.68|12864.68|12876.05|12876.05|12876.89|12876.89|12863.83|12863.83|0
1582550100000|2020-02-24 13:15:00|12876.92|12876.92|12875.96|12875.96|12879.46|12879.46|12874.27|12874.27|0
1582550400000|2020-02-24 13:20:00|12875.89|12875.89|12859.41|12859.41|12877.1|12877.1|12855.29|12855.29|0
1582550700000|2020-02-24 13:25:00|12860.8|12860.8|12851.4|12851.4|12861.25|12861.25|12843.85|12843.85|0
1582551000000|2020-02-24 13:30:00|12851.97|12851.97|12826.79|12826.79|12854.13|12854.13|12826.13|12826.13|0
1582551300000|2020-02-24 13:35:00|12827.03|12827.03|12829.2|12829.2|12836.63|12836.63|12826.09|12826.09|0
1582551600000|2020-02-24 13:40:00|12828.85|12828.85|12831.37|12831.37|12831.72|12831.72|12820.65|12820.65|0
1582551900000|2020-02-24 13:45:00|12831.02|12831.02|12817.35|12817.35|12831.02|12831.02|12816.38|12816.38|0
1582552200000|2020-02-24 13:50:00|12817.19|12817.19|12807.97|12807.97|12817.5|12817.5|12807.9|12807.9|0
1582552500000|2020-02-24 13:55:00|12807.9|12807.9|12809.66|12809.66|12811.82|12811.82|12806.27|12806.27|0
1582552800000|2020-02-24 14:00:00|12809.85|12809.85|12810.85|12810.85|12811.29|12811.29|12806.34|12806.34|0
1582553100000|2020-02-24 14:05:00|12809.28|12809.28|12792.16|12792.16|12809.28|12809.28|12791.19|12791.19|0
1582553400000|2020-02-24 14:10:00|12790.96|12790.96|12776.89|12776.89|12790.96|12790.96|12774.76|12774.76|0
1582553700000|2020-02-24 14:15:00|12776.97|12776.97|12774.84|12774.84|12780.27|12780.27|12774.64|12774.64|0
1582554000000|2020-02-24 14:20:00|12774.68|12774.68|12760.17|12760.17|12775.3|12775.3|12760.08|12760.08|0
1582554300000|2020-02-24 14:25:00|12760.05|12760.05|12753.34|12753.34|12760.05|12760.05|12752.36|12752.36|0
1582554600000|2020-02-24 14:30:00|12753.43|12753.43|12790.25|12790.25|12790.98|12790.98|12743.07|12743.07|0
1582554900000|2020-02-24 14:35:00|12790.12|12790.12|12812.74|12812.74|12813.27|12813.27|12790.12|12790.12|0
1582555200000|2020-02-24 14:40:00|12811.95|12811.95|12812.94|12812.94|12812.94|12812.94|12786.66|12786.66|0
1582555500000|2020-02-24 14:45:00|12813.52|12813.52|12819.29|12819.29|12826.99|12826.99|12810.47|12810.47|0
1582555800000|2020-02-24 14:50:00|12819.41|12819.41|12837.58|12837.58|12837.58|12837.58|12816.16|12816.16|0
1582556100000|2020-02-24 14:55:00|12837.75|12837.75|12832|12832|12838.13|12838.13|12820.49|12820.49|0
1582556400000|2020-02-24 15:00:00|12831.4|12831.4|12831.3|12831.3|12833.1|12833.1|12823.68|12823.68|0
1582556700000|2020-02-24 15:05:00|12831.64|12831.64|12840.66|12840.66|12842.34|12842.34|12830.45|12830.45|0
1582557000000|2020-02-24 15:10:00|12840.33|12840.33|12844.77|12844.77|12846.34|12846.34|12835.99|12835.99|0
1582557300000|2020-02-24 15:15:00|12844.98|12844.98|12842.2|12842.2|12848.26|12848.26|12841.51|12841.51|0
1582557600000|2020-02-24 15:20:00|12841.41|12841.41|12822.34|12822.34|12841.41|12841.41|12821.38|12821.38|0
1582557900000|2020-02-24 15:25:00|12822.63|12822.63|12809.4|12809.4|12827.06|12827.06|12809.31|12809.31|0
1582558200000|2020-02-24 15:30:00|12807.83|12807.83|12794.59|12794.59|12807.89|12807.89|12794.34|12794.34|0
1582558500000|2020-02-24 15:35:00|12794.35|12794.35|12792.25|12792.25|12799.49|12799.49|12788.16|12788.16|0
1582558800000|2020-02-24 15:40:00|12791.66|12791.66|12804.02|12804.02|12804.21|12804.21|12790.36|12790.36|0
1582559100000|2020-02-24 15:45:00|12803.25|12803.25|12814.05|12814.05|12814.05|12814.05|12798.03|12798.03|0
1582559400000|2020-02-24 15:50:00|12816.32|12816.32|12817.37|12817.37|12826.67|12826.67|12816.32|12816.32|0
1582559700000|2020-02-24 15:55:00|12817.18|12817.18|12830.66|12830.66|12832.13|12832.13|12815.36|12815.36|0
1582560000000|2020-02-24 16:00:00|12830.79|12830.79|12812|12812|12830.79|12830.79|12810.27|12810.27|0
1582560300000|2020-02-24 16:05:00|12811.92|12811.92|12828.35|12828.35|12832.61|12832.61|12811.92|12811.92|0
1582560600000|2020-02-24 16:10:00|12827.75|12827.75|12831.34|12831.34|12833.58|12833.58|12827.7|12827.7|0
1582560900000|2020-02-24 16:15:00|12831.05|12831.05|12849.06|12849.06|12849.16|12849.16|12829.25|12829.25|0
1582561200000|2020-02-24 16:20:00|12848.97|12848.97|12840.79|12840.79|12853.45|12853.45|12838.37|12838.37|0
1582561500000|2020-02-24 16:25:00|12842.36|12842.36|12836.94|12836.94|12846.08|12846.08|12836.54|12836.54|0
1582618500000|2020-02-25 08:15:00|12954.41|12954.41|12947.98|12947.98|12958.23|12958.23|12942.94|12942.94|0
1582618800000|2020-02-25 08:20:00|12947.33|12947.33|12944.26|12944.26|12948.01|12948.01|12931.69|12931.69|0
1582619100000|2020-02-25 08:25:00|12943.61|12943.61|12927.32|12927.32|12944.07|12944.07|12926.74|12926.74|0
1582619400000|2020-02-25 08:30:00|12926.75|12926.75|12950.64|12950.64|12950.64|12950.64|12924.3|12924.3|0
1582619700000|2020-02-25 08:35:00|12950.41|12950.41|12914.43|12914.43|12954.7|12954.7|12913.64|12913.64|0
1582620000000|2020-02-25 08:40:00|12914.57|12914.57|12894.24|12894.24|12920.4|12920.4|12894.24|12894.24|0
1582620300000|2020-02-25 08:45:00|12894.92|12894.92|12895.81|12895.81|12905.39|12905.39|12886.59|12886.59|0
1582620600000|2020-02-25 08:50:00|12897.38|12897.38|12883.79|12883.79|12897.67|12897.67|12882.58|12882.58|0
1582620900000|2020-02-25 08:55:00|12884.45|12884.45|12876.7|12876.7|12886.89|12886.89|12870.79|12870.79|0
1582621200000|2020-02-25 09:00:00|12876.45|12876.45|12882.52|12882.52|12891.16|12891.16|12876.45|12876.45|0
1582621500000|2020-02-25 09:05:00|12882.71|12882.71|12850.35|12850.35|12882.71|12882.71|12848.53|12848.53|0
1582621800000|2020-02-25 09:10:00|12850.52|12850.52|12829.37|12829.37|12850.52|12850.52|12827.37|12827.37|0
1582622100000|2020-02-25 09:15:00|12829.18|12829.18|12832.19|12832.19|12836.85|12836.85|12823.33|12823.33|0
1582622400000|2020-02-25 09:20:00|12832|12832|12830.65|12830.65|12832.73|12832.73|12818.17|12818.17|0
1582622700000|2020-02-25 09:25:00|12829.87|12829.87|12822.94|12822.94|12838.18|12838.18|12822.49|12822.49|0
1582623000000|2020-02-25 09:30:00|12823.72|12823.72|12818.7|12818.7|12831.08|12831.08|12817.2|12817.2|0
1582623300000|2020-02-25 09:35:00|12817.13|12817.13|12811.49|12811.49|12817.13|12817.13|12804.43|12804.43|0
1582623600000|2020-02-25 09:40:00|12810.89|12810.89|12796.24|12796.24|12810.89|12810.89|12792.42|12792.42|0
1582623900000|2020-02-25 09:45:00|12797.54|12797.54|12789.14|12789.14|12801.44|12801.44|12789.14|12789.14|0
1582624200000|2020-02-25 09:50:00|12788.44|12788.44|12785.22|12785.22|12789.85|12789.85|12779.65|12779.65|0
1582624500000|2020-02-25 09:55:00|12785.08|12785.08|12774.12|12774.12|12785.08|12785.08|12773.78|12773.78|0
1582624800000|2020-02-25 10:00:00|12773.83|12773.83|12775.63|12775.63|12776.9|12776.9|12768|12768|0
1582625100000|2020-02-25 10:05:00|12776.23|12776.23|12773.62|12773.62|12777.23|12777.23|12768.74|12768.74|0
1582625400000|2020-02-25 10:10:00|12773.04|12773.04|12775.17|12775.17|12777.29|12777.29|12764.65|12764.65|0
1582625700000|2020-02-25 10:15:00|12774.98|12774.98|12767.28|12767.28|12774.98|12774.98|12766.73|12766.73|0
1582626000000|2020-02-25 10:20:00|12767.42|12767.42|12760.76|12760.76|12773.37|12773.37|12759.43|12759.43|0
1582626300000|2020-02-25 10:25:00|12760.95|12760.95|12751.41|12751.41|12761.6|12761.6|12746.07|12746.07|0
1582626600000|2020-02-25 10:30:00|12751.32|12751.32|12742.95|12742.95|12751.32|12751.32|12738.47|12738.47|0
1582626900000|2020-02-25 10:35:00|12742.78|12742.78|12736.97|12736.97|12753.41|12753.41|12736.78|12736.78|0
1582627200000|2020-02-25 10:40:00|12736.9|12736.9|12725.89|12725.89|12736.9|12736.9|12725.76|12725.76|0
1582627500000|2020-02-25 10:45:00|12725.84|12725.84|12725.9|12725.9|12725.9|12725.9|12702.88|12702.88|0
1582627800000|2020-02-25 10:50:00|12726.04|12726.04|12731.9|12731.9|12738.6|12738.6|12725.32|12725.32|0
1582628100000|2020-02-25 10:55:00|12732.09|12732.09|12734.57|12734.57|12744.42|12744.42|12732.09|12732.09|0
1582628400000|2020-02-25 11:00:00|12733.79|12733.79|12718.13|12718.13|12733.79|12733.79|12717.93|12717.93|0
1582628700000|2020-02-25 11:05:00|12718.42|12718.42|12716.7|12716.7|12722.66|12722.66|12710.73|12710.73|0
1582629000000|2020-02-25 11:10:00|12717.3|12717.3|12735.85|12735.85|12735.85|12735.85|12715.7|12715.7|0
1582629300000|2020-02-25 11:15:00|12736.14|12736.14|12726.3|12726.3|12740.66|12740.66|12725.13|12725.13|0
1582629600000|2020-02-25 11:20:00|12726.01|12726.01|12742.58|12742.58|12747.52|12747.52|12725.82|12725.82|0
1582629900000|2020-02-25 11:25:00|12741.8|12741.8|12754.43|12754.43|12754.88|12754.88|12739.01|12739.01|0
1582630200000|2020-02-25 11:30:00|12754.48|12754.48|12780.84|12780.84|12780.84|12780.84|12754.18|12754.18|0
1582630500000|2020-02-25 11:35:00|12782|12782|12792.96|12792.96|12794.69|12794.69|12782|12782|0
1582630800000|2020-02-25 11:40:00|12793.04|12793.04|12794.88|12794.88|12796.29|12796.29|12787.31|12787.31|0
1582631100000|2020-02-25 11:45:00|12794.96|12794.96|12797.26|12797.26|12799.61|12799.61|12793.44|12793.44|0
1582631400000|2020-02-25 11:50:00|12797.08|12797.08|12791.79|12791.79|12801.03|12801.03|12791|12791|0
1582631700000|2020-02-25 11:55:00|12791.7|12791.7|12766.93|12766.93|12792.3|12792.3|12766.14|12766.14|0
1582632000000|2020-02-25 12:00:00|12769.03|12769.03|12767.67|12767.67|12776.33|12776.33|12763.83|12763.83|0
1582632300000|2020-02-25 12:05:00|12767.86|12767.86|12770.13|12770.13|12775|12775|12767.86|12767.86|0
1582632600000|2020-02-25 12:10:00|12769.85|12769.85|12747.9|12747.9|12769.85|12769.85|12744.25|12744.25|0
1582632900000|2020-02-25 12:15:00|12747.97|12747.97|12754.26|12754.26|12759|12759|12747.97|12747.97|0
1582633200000|2020-02-25 12:20:00|12754.05|12754.05|12778.25|12778.25|12778.25|12778.25|12748.33|12748.33|0
1582633500000|2020-02-25 12:25:00|12778.32|12778.32|12779.55|12779.55|12788.33|12788.33|12778.32|12778.32|0
1582633800000|2020-02-25 12:30:00|12778.34|12778.34|12779.23|12779.23|12781.77|12781.77|12773.24|12773.24|0
1582634100000|2020-02-25 12:35:00|12779.34|12779.34|12801.6|12801.6|12801.99|12801.99|12779.23|12779.23|0
1582634400000|2020-02-25 12:40:00|12801.67|12801.67|12795.5|12795.5|12801.67|12801.67|12792.09|12792.09|0
1582634700000|2020-02-25 12:45:00|12795.71|12795.71|12811.97|12811.97|12811.97|12811.97|12795.7|12795.7|0
1582635000000|2020-02-25 12:50:00|12812.29|12812.29|12823.32|12823.32|12826.61|12826.61|12808.28|12808.28|0
1582635300000|2020-02-25 12:55:00|12823.13|12823.13|12805.95|12805.95|12823.46|12823.46|12804.92|12804.92|0
1582635600000|2020-02-25 13:00:00|12806.3|12806.3|12793.89|12793.89|12806.3|12806.3|12792.97|12792.97|0
1582635900000|2020-02-25 13:05:00|12793.72|12793.72|12794.86|12794.86|12797.01|12797.01|12793.46|12793.46|0
1582636200000|2020-02-25 13:10:00|12794.26|12794.26|12781.46|12781.46|12798.65|12798.65|12781.46|12781.46|0
1582636500000|2020-02-25 13:15:00|12781.54|12781.54|12765.36|12765.36|12782.41|12782.41|12761.62|12761.62|0
1582636800000|2020-02-25 13:20:00|12765.96|12765.96|12762.49|12762.49|12771.83|12771.83|12762.49|12762.49|0
1582637100000|2020-02-25 13:25:00|12761.84|12761.84|12737.84|12737.84|12762.22|12762.22|12737.84|12737.84|0
1582637400000|2020-02-25 13:30:00|12737.45|12737.45|12736.57|12736.57|12738.05|12738.05|12727.99|12727.99|0
1582637700000|2020-02-25 13:35:00|12736.69|12736.69|12742.61|12742.61|12746.38|12746.38|12734.66|12734.66|0
1582638000000|2020-02-25 13:40:00|12742.85|12742.85|12750.43|12750.43|12752.94|12752.94|12740.03|12740.03|0
1582638300000|2020-02-25 13:45:00|12750.53|12750.53|12753.45|12753.45|12756.56|12756.56|12749.41|12749.41|0
1582638600000|2020-02-25 13:50:00|12753.66|12753.66|12747.98|12747.98|12753.66|12753.66|12744.13|12744.13|0
1582638900000|2020-02-25 13:55:00|12747.93|12747.93|12744.96|12744.96|12755.04|12755.04|12742.37|12742.37|0
1582639200000|2020-02-25 14:00:00|12745.08|12745.08|12743.16|12743.16|12747.24|12747.24|12741.01|12741.01|0
1582639500000|2020-02-25 14:05:00|12743.24|12743.24|12731.13|12731.13|12743.24|12743.24|12729.68|12729.68|0
1582639800000|2020-02-25 14:10:00|12730.89|12730.89|12730.13|12730.13|12735.92|12735.92|12728.56|12728.56|0
1582640100000|2020-02-25 14:15:00|12729.94|12729.94|12745.65|12745.65|12745.79|12745.79|12729.94|12729.94|0
1582640400000|2020-02-25 14:20:00|12746.08|12746.08|12761.04|12761.04|12764.36|12764.36|12746.08|12746.08|0
1582640700000|2020-02-25 14:25:00|12760.95|12760.95|12753.49|12753.49|12760.95|12760.95|12750.46|12750.46|0
1582641000000|2020-02-25 14:30:00|12753.63|12753.63|12723.13|12723.13|12756.97|12756.97|12723.13|12723.13|0
1582641300000|2020-02-25 14:35:00|12723.29|12723.29|12727.54|12727.54|12738.23|12738.23|12723.11|12723.11|0
1582641600000|2020-02-25 14:40:00|12727.45|12727.45|12692.27|12692.27|12727.45|12727.45|12691.07|12691.07|0
1582641900000|2020-02-25 14:45:00|12690.7|12690.7|12669.45|12669.45|12690.7|12690.7|12664.9|12664.9|0
1582642200000|2020-02-25 14:50:00|12669.58|12669.58|12694.76|12694.76|12695.72|12695.72|12664.75|12664.75|0
1582642500000|2020-02-25 14:55:00|12693.98|12693.98|12699.7|12699.7|12702.99|12702.99|12680.93|12680.93|0
1582642800000|2020-02-25 15:00:00|12698.44|12698.44|12686.24|12686.24|12717.26|12717.26|12685.45|12685.45|0
1582643100000|2020-02-25 15:05:00|12686.4|12686.4|12698.71|12698.71|12702.97|12702.97|12683.96|12683.96|0
1582643400000|2020-02-25 15:10:00|12698.84|12698.84|12676.24|12676.24|12698.84|12698.84|12674.37|12674.37|0
1582643700000|2020-02-25 15:15:00|12676.37|12676.37|12662.49|12662.49|12681.57|12681.57|12662.45|12662.45|0
1582644000000|2020-02-25 15:20:00|12662.38|12662.38|12653.77|12653.77|12662.79|12662.79|12652.8|12652.8|0
1582644300000|2020-02-25 15:25:00|12653.48|12653.48|12613.87|12613.87|12653.48|12653.48|12612.19|12612.19|0
1582644600000|2020-02-25 15:30:00|12613.93|12613.93|12594.52|12594.52|12621.93|12621.93|12587.68|12587.68|0
1582644900000|2020-02-25 15:35:00|12594.87|12594.87|12620.82|12620.82|12624.4|12624.4|12583.49|12583.49|0
1582645200000|2020-02-25 15:40:00|12620.03|12620.03|12643.26|12643.26|12644.05|12644.05|12609.59|12609.59|0
1582645500000|2020-02-25 15:45:00|12644.05|12644.05|12615.48|12615.48|12650.42|12650.42|12615.2|12615.2|0
1582645800000|2020-02-25 15:50:00|12615.58|12615.58|12587.76|12587.76|12615.58|12615.58|12576.39|12576.39|0
1582646100000|2020-02-25 15:55:00|12590.11|12590.11|12598.91|12598.91|12602.76|12602.76|12583.5|12583.5|0
1582646400000|2020-02-25 16:00:00|12599.1|12599.1|12589.83|12589.83|12612.19|12612.19|12589.17|12589.17|0
1582646700000|2020-02-25 16:05:00|12589.99|12589.99|12586.15|12586.15|12609.12|12609.12|12582.1|12582.1|0
1582647000000|2020-02-25 16:10:00|12583.8|12583.8|12593.79|12593.79|12600.81|12600.81|12583.61|12583.61|0
1582647300000|2020-02-25 16:15:00|12593.5|12593.5|12579.32|12579.32|12593.5|12593.5|12569.4|12569.4|0
1582647600000|2020-02-25 16:20:00|12579.27|12579.27|12572.32|12572.32|12580.26|12580.26|12564.38|12564.38|0
1582647900000|2020-02-25 16:25:00|12572.03|12572.03|12589.11|12589.11|12600.79|12600.79|12569.8|12569.8|0
1582704900000|2020-02-26 08:15:00|12402.51|12402.51|12381.62|12381.62|12405.23|12405.23|12371.28|12371.28|0
1582705200000|2020-02-26 08:20:00|12381.76|12381.76|12392.61|12392.61|12408.12|12408.12|12378.46|12378.46|0
1582705500000|2020-02-26 08:25:00|12392.33|12392.33|12333.1|12333.1|12393.09|12393.09|12332.37|12332.37|0
1582705800000|2020-02-26 08:30:00|12332.92|12332.92|12331.26|12331.26|12359.97|12359.97|12331.26|12331.26|0
1582706100000|2020-02-26 08:35:00|12331.86|12331.86|12327.58|12327.58|12349.51|12349.51|12325.28|12325.28|0
1582706400000|2020-02-26 08:40:00|12326.01|12326.01|12283.03|12283.03|12327.86|12327.86|12278.95|12278.95|0
1582706700000|2020-02-26 08:45:00|12283.22|12283.22|12238.39|12238.39|12283.22|12283.22|12233.94|12233.94|0
1582707000000|2020-02-26 08:50:00|12238.99|12238.99|12247.46|12247.46|12263.06|12263.06|12233|12233|0
1582707300000|2020-02-26 08:55:00|12246.88|12246.88|12242.78|12242.78|12248.9|12248.9|12229.75|12229.75|0
1582707600000|2020-02-26 09:00:00|12242.48|12242.48|12189.12|12189.12|12242.48|12242.48|12186.52|12186.52|0
1582707900000|2020-02-26 09:05:00|12187.93|12187.93|12121.2|12121.2|12187.93|12187.93|12120|12120|0
1582708200000|2020-02-26 09:10:00|12121.48|12121.48|12135.59|12135.59|12135.59|12135.59|12104.53|12104.53|0
1582708500000|2020-02-26 09:15:00|12135.5|12135.5|12157.01|12157.01|12160|12160|12132.64|12132.64|0
1582708800000|2020-02-26 09:20:00|12156.9|12156.9|12168.85|12168.85|12169.63|12169.63|12144.29|12144.29|0
1582709100000|2020-02-26 09:25:00|12170.05|12170.05|12175.67|12175.67|12177.48|12177.48|12165.18|12165.18|0
1582709400000|2020-02-26 09:30:00|12176.97|12176.97|12183.52|12183.52|12183.79|12183.79|12163.02|12163.02|0
1582709700000|2020-02-26 09:35:00|12182.22|12182.22|12221.43|12221.43|12227.05|12227.05|12180.82|12180.82|0
1582710000000|2020-02-26 09:40:00|12220.06|12220.06|12223.84|12223.84|12245.66|12245.66|12213.85|12213.85|0
1582710300000|2020-02-26 09:45:00|12224.23|12224.23|12219.53|12219.53|12231.71|12231.71|12219.53|12219.53|0
1582710600000|2020-02-26 09:50:00|12220.39|12220.39|12248.56|12248.56|12249.83|12249.83|12220.39|12220.39|0
1582710900000|2020-02-26 09:55:00|12248.23|12248.23|12245|12245|12252.59|12252.59|12237.64|12237.64|0
1582711200000|2020-02-26 10:00:00|12245.86|12245.86|12274.41|12274.41|12275.46|12275.46|12245.86|12245.86|0
1582711500000|2020-02-26 10:05:00|12274.5|12274.5|12292.88|12292.88|12293.67|12293.67|12274.05|12274.05|0
1582711800000|2020-02-26 10:10:00|12293.46|12293.46|12271.13|12271.13|12294.11|12294.11|12271.13|12271.13|0
1582712100000|2020-02-26 10:15:00|12271.32|12271.32|12281.5|12281.5|12284.74|12284.74|12269.81|12269.81|0
1582712400000|2020-02-26 10:20:00|12280.29|12280.29|12283.49|12283.49|12293.6|12293.6|12279.14|12279.14|0
1582712700000|2020-02-26 10:25:00|12283.68|12283.68|12303.57|12303.57|12309.54|12309.54|12281.9|12281.9|0
1582713000000|2020-02-26 10:30:00|12303.28|12303.28|12310.03|12310.03|12313.17|12313.17|12295.98|12295.98|0
1582713300000|2020-02-26 10:35:00|12307.07|12307.07|12288.85|12288.85|12311.21|12311.21|12288.85|12288.85|0
1582713600000|2020-02-26 10:40:00|12288.07|12288.07|12293.94|12293.94|12293.98|12293.98|12280.4|12280.4|0
1582713900000|2020-02-26 10:45:00|12293.78|12293.78|12252.24|12252.24|12299.89|12299.89|12247.73|12247.73|0
1582714200000|2020-02-26 10:50:00|12252.48|12252.48|12257.68|12257.68|12278.72|12278.72|12249.29|12249.29|0
1582714500000|2020-02-26 10:55:00|12260.04|12260.04|12254.85|12254.85|12274.61|12274.61|12254.85|12254.85|0
1582714800000|2020-02-26 11:00:00|12255.18|12255.18|12265.54|12265.54|12266.25|12266.25|12253.33|12253.33|0
1582715100000|2020-02-26 11:05:00|12265.67|12265.67|12300.66|12300.66|12300.88|12300.88|12265.35|12265.35|0
1582715400000|2020-02-26 11:10:00|12300.37|12300.37|12304.59|12304.59|12308.34|12308.34|12287.06|12287.06|0
1582715700000|2020-02-26 11:15:00|12304.32|12304.32|12317.2|12317.2|12319.79|12319.79|12304.22|12304.22|0
1582716000000|2020-02-26 11:20:00|12317.98|12317.98|12340.26|12340.26|12341.05|12341.05|12317.98|12317.98|0
1582716300000|2020-02-26 11:25:00|12340.49|12340.49|12341.27|12341.27|12356.19|12356.19|12339.9|12339.9|0
1582716600000|2020-02-26 11:30:00|12340.97|12340.97|12355.95|12355.95|12359.1|12359.1|12340.68|12340.68|0
1582716900000|2020-02-26 11:35:00|12355.9|12355.9|12363.9|12363.9|12364.86|12364.86|12351.24|12351.24|0
1582717200000|2020-02-26 11:40:00|12363.82|12363.82|12383.61|12383.61|12388.25|12388.25|12363.19|12363.19|0
1582717500000|2020-02-26 11:45:00|12385.18|12385.18|12360.4|12360.4|12385.18|12385.18|12360.11|12360.11|0
1582717800000|2020-02-26 11:50:00|12361.01|12361.01|12346.48|12346.48|12363.54|12363.54|12343.33|12343.33|0
1582718100000|2020-02-26 11:55:00|12347.14|12347.14|12329.21|12329.21|12347.85|12347.85|12328.26|12328.26|0
1582718400000|2020-02-26 12:00:00|12330.35|12330.35|12329.03|12329.03|12347.58|12347.58|12324.12|12324.12|0
1582718700000|2020-02-26 12:05:00|12329.63|12329.63|12359.6|12359.6|12359.6|12359.6|12328.27|12328.27|0
1582719000000|2020-02-26 12:10:00|12359.84|12359.84|12354.66|12354.66|12367.97|12367.97|12352.92|12352.92|0
1582719300000|2020-02-26 12:15:00|12354.71|12354.71|12338.99|12338.99|12355.13|12355.13|12338.49|12338.49|0
1582719600000|2020-02-26 12:20:00|12338.61|12338.61|12328.82|12328.82|12338.61|12338.61|12327.63|12327.63|0
1582719900000|2020-02-26 12:25:00|12328.75|12328.75|12344.7|12344.7|12346.75|12346.75|12325.61|12325.61|0
1582720200000|2020-02-26 12:30:00|12344.62|12344.62|12338.13|12338.13|12345.8|12345.8|12335.2|12335.2|0
1582720500000|2020-02-26 12:35:00|12337.94|12337.94|12330.73|12330.73|12339.94|12339.94|12328.12|12328.12|0
1582720800000|2020-02-26 12:40:00|12330.85|12330.85|12340.06|12340.06|12342.82|12342.82|12330.85|12330.85|0
1582721100000|2020-02-26 12:45:00|12340.12|12340.12|12356.71|12356.71|12357.35|12357.35|12340.12|12340.12|0
1582721400000|2020-02-26 12:50:00|12356.56|12356.56|12369.55|12369.55|12371.7|12371.7|12356.56|12356.56|0
1582721700000|2020-02-26 12:55:00|12368.77|12368.77|12368.91|12368.91|12370.75|12370.75|12352.29|12352.29|0
1582722000000|2020-02-26 13:00:00|12368.98|12368.98|12371.12|12371.12|12372.19|12372.19|12367.02|12367.02|0
1582722300000|2020-02-26 13:05:00|12371.29|12371.29|12368.28|12368.28|12381.68|12381.68|12365.25|12365.25|0
1582722600000|2020-02-26 13:10:00|12368.42|12368.42|12363.98|12363.98|12374.47|12374.47|12362.75|12362.75|0
1582722900000|2020-02-26 13:15:00|12363.88|12363.88|12379.27|12379.27|12379.32|12379.32|12355.74|12355.74|0
1582723200000|2020-02-26 13:20:00|12379.42|12379.42|12394.75|12394.75|12394.77|12394.77|12377.01|12377.01|0
1582723500000|2020-02-26 13:25:00|12394.83|12394.83|12416.28|12416.28|12417.53|12417.53|12393.89|12393.89|0
1582723800000|2020-02-26 13:30:00|12416.53|12416.53|12431.36|12431.36|12431.36|12431.36|12413.62|12413.62|0
1582724100000|2020-02-26 13:35:00|12431.11|12431.11|12456.72|12456.72|12459.67|12459.67|12428.04|12428.04|0
1582724400000|2020-02-26 13:40:00|12457.1|12457.1|12420.22|12420.22|12458.67|12458.67|12420|12420|0
1582724700000|2020-02-26 13:45:00|12419.95|12419.95|12418.69|12418.69|12429.67|12429.67|12415.1|12415.1|0
1582725000000|2020-02-26 13:50:00|12418.57|12418.57|12408.52|12408.52|12422.8|12422.8|12407.09|12407.09|0
1582725300000|2020-02-26 13:55:00|12408.71|12408.71|12407.93|12407.93|12412.42|12412.42|12395.69|12395.69|0
1582725600000|2020-02-26 14:00:00|12408.04|12408.04|12413.85|12413.85|12421.41|12421.41|12407.76|12407.76|0
1582725900000|2020-02-26 14:05:00|12413.68|12413.68|12414.39|12414.39|12415.03|12415.03|12408|12408|0
1582726200000|2020-02-26 14:10:00|12414.2|12414.2|12409.25|12409.25|12424.94|12424.94|12405.47|12405.47|0
1582726500000|2020-02-26 14:15:00|12410.82|12410.82|12416.51|12416.51|12418.64|12418.64|12410.82|12410.82|0
1582726800000|2020-02-26 14:20:00|12416.42|12416.42|12433.49|12433.49|12436.55|12436.55|12415.73|12415.73|0
1582727100000|2020-02-26 14:25:00|12433.55|12433.55|12429.52|12429.52|12433.55|12433.55|12423.29|12423.29|0
1582727400000|2020-02-26 14:30:00|12429.38|12429.38|12452|12452|12460.28|12460.28|12420.03|12420.03|0
1582727700000|2020-02-26 14:35:00|12452.08|12452.08|12494.12|12494.12|12494.12|12494.12|12447.42|12447.42|0
1582728000000|2020-02-26 14:40:00|12494.17|12494.17|12534.24|12534.24|12544.76|12544.76|12487.66|12487.66|0
1582728300000|2020-02-26 14:45:00|12534.48|12534.48|12498.51|12498.51|12538.32|12538.32|12497.16|12497.16|0
1582728600000|2020-02-26 14:50:00|12497.91|12497.91|12488.61|12488.61|12506.31|12506.31|12474.04|12474.04|0
1582728900000|2020-02-26 14:55:00|12488.66|12488.66|12460.36|12460.36|12488.66|12488.66|12460.36|12460.36|0
1582729200000|2020-02-26 15:00:00|12460.01|12460.01|12452.98|12452.98|12461.96|12461.96|12444.39|12444.39|0
1582729500000|2020-02-26 15:05:00|12452.93|12452.93|12468.88|12468.88|12468.88|12468.88|12438.69|12438.69|0
1582729800000|2020-02-26 15:10:00|12469.67|12469.67|12472.01|12472.01|12472.11|12472.11|12448.54|12448.54|0
1582730100000|2020-02-26 15:15:00|12472.06|12472.06|12511.69|12511.69|12512.39|12512.39|12472.01|12472.01|0
1582730400000|2020-02-26 15:20:00|12512.29|12512.29|12494.26|12494.26|12521.08|12521.08|12489.79|12489.79|0
1582730700000|2020-02-26 15:25:00|12494.29|12494.29|12477.96|12477.96|12497.21|12497.21|12477.96|12477.96|0
1582731000000|2020-02-26 15:30:00|12477.8|12477.8|12497.57|12497.57|12504.31|12504.31|12474.42|12474.42|0
1582731300000|2020-02-26 15:35:00|12498.17|12498.17|12521.34|12521.34|12530.21|12530.21|12498.17|12498.17|0
1582731600000|2020-02-26 15:40:00|12520.74|12520.74|12558|12558|12558.06|12558.06|12520.07|12520.07|0
1582731900000|2020-02-26 15:45:00|12556.43|12556.43|12543.93|12543.93|12559.08|12559.08|12540.9|12540.9|0
1582732200000|2020-02-26 15:50:00|12544.03|12544.03|12523.75|12523.75|12554.5|12554.5|12522.17|12522.17|0
1582732500000|2020-02-26 15:55:00|12523.8|12523.8|12518.84|12518.84|12528.45|12528.45|12514.07|12514.07|0
1582732800000|2020-02-26 16:00:00|12518.55|12518.55|12524.29|12524.29|12525.06|12525.06|12508.7|12508.7|0
1582733100000|2020-02-26 16:05:00|12524.37|12524.37|12511.51|12511.51|12524.38|12524.38|12511.51|12511.51|0
1582733400000|2020-02-26 16:10:00|12511.45|12511.45|12498.13|12498.13|12512.57|12512.57|12491.47|12491.47|0
1582733700000|2020-02-26 16:15:00|12498.78|12498.78|12526.81|12526.81|12526.88|12526.88|12496.24|12496.24|0
1582734000000|2020-02-26 16:20:00|12528.01|12528.01|12545.91|12545.91|12545.91|12545.91|12528.01|12528.01|0
1582734300000|2020-02-26 16:25:00|12546.09|12546.09|12556.58|12556.58|12560.93|12560.93|12546.09|12546.09|0
1582791300000|2020-02-27 08:15:00|12288.29|12288.29|12312.09|12312.09|12319.22|12319.22|12282.59|12282.59|0
1582791600000|2020-02-27 08:20:00|12311.48|12311.48|12284.21|12284.21|12316.38|12316.38|12282.96|12282.96|0
1582791900000|2020-02-27 08:25:00|12283.34|12283.34|12270.93|12270.93|12283.49|12283.49|12262.73|12262.73|0
1582792200000|2020-02-27 08:30:00|12271.09|12271.09|12254.73|12254.73|12275.16|12275.16|12240.4|12240.4|0
1582792500000|2020-02-27 08:35:00|12254.94|12254.94|12260.32|12260.32|12272.63|12272.63|12250.81|12250.81|0
1582792800000|2020-02-27 08:40:00|12258.87|12258.87|12287.56|12287.56|12287.56|12287.56|12257.81|12257.81|0
1582793100000|2020-02-27 08:45:00|12287.66|12287.66|12298.35|12298.35|12298.35|12298.35|12280.24|12280.24|0
1582793400000|2020-02-27 08:50:00|12298.47|12298.47|12303.72|12303.72|12325.99|12325.99|12295.91|12295.91|0
1582793700000|2020-02-27 08:55:00|12303.31|12303.31|12364.55|12364.55|12367.86|12367.86|12296.84|12296.84|0
1582794000000|2020-02-27 09:00:00|12365.67|12365.67|12400.56|12400.56|12400.91|12400.91|12358.95|12358.95|0
1582794300000|2020-02-27 09:05:00|12399.91|12399.91|12379.75|12379.75|12400|12400|12378.96|12378.96|0
1582794600000|2020-02-27 09:10:00|12379.38|12379.38|12367.01|12367.01|12379.38|12379.38|12357.3|12357.3|0
1582794900000|2020-02-27 09:15:00|12367.3|12367.3|12330.82|12330.82|12369.51|12369.51|12330.02|12330.02|0
1582795200000|2020-02-27 09:20:00|12330.22|12330.22|12329.63|12329.63|12331.01|12331.01|12312.82|12312.82|0
1582795500000|2020-02-27 09:25:00|12328.93|12328.93|12336.87|12336.87|12343.12|12343.12|12321.8|12321.8|0
1582795800000|2020-02-27 09:30:00|12336.97|12336.97|12356.16|12356.16|12356.81|12356.81|12333.05|12333.05|0
1582796100000|2020-02-27 09:35:00|12355.92|12355.92|12327.68|12327.68|12356.01|12356.01|12317.2|12317.2|0
1582796400000|2020-02-27 09:40:00|12327.33|12327.33|12326.76|12326.76|12336.78|12336.78|12326.76|12326.76|0
1582796700000|2020-02-27 09:45:00|12326.17|12326.17|12336.26|12336.26|12337.36|12337.36|12315.7|12315.7|0
1582797000000|2020-02-27 09:50:00|12335.48|12335.48|12315.06|12315.06|12335.48|12335.48|12314.87|12314.87|0
1582797300000|2020-02-27 09:55:00|12314.27|12314.27|12313.47|12313.47|12318.29|12318.29|12307.63|12307.63|0
1582797600000|2020-02-27 10:00:00|12313.83|12313.83|12316.07|12316.07|12327.41|12327.41|12313.83|12313.83|0
1582797900000|2020-02-27 10:05:00|12315.97|12315.97|12302.81|12302.81|12320.3|12320.3|12302.34|12302.34|0
1582798200000|2020-02-27 10:10:00|12303.6|12303.6|12299.89|12299.89|12308.66|12308.66|12290.87|12290.87|0
1582798500000|2020-02-27 10:15:00|12298.68|12298.68|12296.78|12296.78|12299.42|12299.42|12274.8|12274.8|0
1582798800000|2020-02-27 10:20:00|12296.71|12296.71|12296.66|12296.66|12301.24|12301.24|12295.08|12295.08|0
1582799100000|2020-02-27 10:25:00|12296.55|12296.55|12280.65|12280.65|12298.41|12298.41|12278.32|12278.32|0
1582799400000|2020-02-27 10:30:00|12280.51|12280.51|12289.31|12289.31|12289.79|12289.79|12280.51|12280.51|0
1582799700000|2020-02-27 10:35:00|12288.67|12288.67|12304.14|12304.14|12304.14|12304.14|12288.67|12288.67|0
1582800000000|2020-02-27 10:40:00|12303.54|12303.54|12306.75|12306.75|12312.7|12312.7|12299.05|12299.05|0
1582800300000|2020-02-27 10:45:00|12306.56|12306.56|12267.15|12267.15|12306.56|12306.56|12267.03|12267.03|0
1582800600000|2020-02-27 10:50:00|12266.96|12266.96|12247.83|12247.83|12267.29|12267.29|12247.83|12247.83|0
1582800900000|2020-02-27 10:55:00|12247.93|12247.93|12234.46|12234.46|12249.49|12249.49|12233.76|12233.76|0
1582801200000|2020-02-27 11:00:00|12234.37|12234.37|12228.97|12228.97|12236.64|12236.64|12226.19|12226.19|0
1582801500000|2020-02-27 11:05:00|12227.67|12227.67|12219.79|12219.79|12227.67|12227.67|12219.51|12219.51|0
1582801800000|2020-02-27 11:10:00|12219.69|12219.69|12221.54|12221.54|12230.05|12230.05|12219.66|12219.66|0
1582802100000|2020-02-27 11:15:00|12223.11|12223.11|12236.05|12236.05|12241.42|12241.42|12221.16|12221.16|0
1582802400000|2020-02-27 11:20:00|12235.7|12235.7|12248.48|12248.48|12248.93|12248.93|12229.12|12229.12|0
1582802700000|2020-02-27 11:25:00|12248.43|12248.43|12258.94|12258.94|12259.4|12259.4|12243.32|12243.32|0
1582803000000|2020-02-27 11:30:00|12258.82|12258.82|12244.89|12244.89|12262.09|12262.09|12244.85|12244.85|0
1582803300000|2020-02-27 11:35:00|12244.94|12244.94|12266.32|12266.32|12266.52|12266.52|12244.94|12244.94|0
1582803600000|2020-02-27 11:40:00|12266.42|12266.42|12261.17|12261.17|12268.21|12268.21|12255.4|12255.4|0
1582803900000|2020-02-27 11:45:00|12261.33|12261.33|12261.96|12261.96|12271.13|12271.13|12260.1|12260.1|0
1582804200000|2020-02-27 11:50:00|12262.76|12262.76|12270.29|12270.29|12271.25|12271.25|12261.19|12261.19|0
1582804500000|2020-02-27 11:55:00|12270.09|12270.09|12261.94|12261.94|12275.52|12275.52|12256.79|12256.79|0
1582804800000|2020-02-27 12:00:00|12266.66|12266.66|12265.82|12265.82|12272.67|12272.67|12260.97|12260.97|0
1582805100000|2020-02-27 12:05:00|12265.65|12265.65|12266.45|12266.45|12271.49|12271.49|12262.88|12262.88|0
1582805400000|2020-02-27 12:10:00|12265.67|12265.67|12268.31|12268.31|12268.31|12268.31|12263.17|12263.17|0
1582805700000|2020-02-27 12:15:00|12268.14|12268.14|12260.26|12260.26|12269.37|12269.37|12256.04|12256.04|0
1582806000000|2020-02-27 12:20:00|12260.38|12260.38|12238.4|12238.4|12261.35|12261.35|12238.4|12238.4|0
1582806300000|2020-02-27 12:25:00|12238.57|12238.57|12216.08|12216.08|12242.6|12242.6|12216.08|12216.08|0
1582806600000|2020-02-27 12:30:00|12216.01|12216.01|12247.53|12247.53|12248.13|12248.13|12210.39|12210.39|0
1582806900000|2020-02-27 12:35:00|12247.6|12247.6|12227.4|12227.4|12247.6|12247.6|12226.7|12226.7|0
1582807200000|2020-02-27 12:40:00|12227.69|12227.69|12207.77|12207.77|12228.13|12228.13|12207.16|12207.16|0
1582807500000|2020-02-27 12:45:00|12207.66|12207.66|12197.21|12197.21|12207.8|12207.8|12186.66|12186.66|0
1582807800000|2020-02-27 12:50:00|12198.4|12198.4|12205.1|12205.1|12213.11|12213.11|12198.4|12198.4|0
1582808100000|2020-02-27 12:55:00|12205.7|12205.7|12188.26|12188.26|12206.31|12206.31|12188.26|12188.26|0
1582808400000|2020-02-27 13:00:00|12187.92|12187.92|12196.97|12196.97|12197.27|12197.27|12181.97|12181.97|0
1582808700000|2020-02-27 13:05:00|12197.75|12197.75|12178.19|12178.19|12198.04|12198.04|12175.97|12175.97|0
1582809000000|2020-02-27 13:10:00|12175.82|12175.82|12163.41|12163.41|12178.23|12178.23|12163.41|12163.41|0
1582809300000|2020-02-27 13:15:00|12162.62|12162.62|12142.88|12142.88|12170.76|12170.76|12142.07|12142.07|0
1582809600000|2020-02-27 13:20:00|12143.66|12143.66|12139.13|12139.13|12143.66|12143.66|12123.75|12123.75|0
1582809900000|2020-02-27 13:25:00|12138.53|12138.53|12136.03|12136.03|12148.42|12148.42|12135.87|12135.87|0
1582810200000|2020-02-27 13:30:00|12135.38|12135.38|12142.69|12142.69|12147.85|12147.85|12132.78|12132.78|0
1582810500000|2020-02-27 13:35:00|12142.11|12142.11|12124.52|12124.52|12142.47|12142.47|12123.94|12123.94|0
1582810800000|2020-02-27 13:40:00|12124.85|12124.85|12137.7|12137.7|12139.9|12139.9|12114.5|12114.5|0
1582811100000|2020-02-27 13:45:00|12137.86|12137.86|12119.43|12119.43|12140.61|12140.61|12117.71|12117.71|0
1582811400000|2020-02-27 13:50:00|12119.26|12119.26|12100.94|12100.94|12119.26|12119.26|12089.82|12089.82|0
1582811700000|2020-02-27 13:55:00|12101.24|12101.24|12084.86|12084.86|12107.21|12107.21|12079.99|12079.99|0
1582812000000|2020-02-27 14:00:00|12084.72|12084.72|12080.05|12080.05|12088.48|12088.48|12077.39|12077.39|0
1582812300000|2020-02-27 14:05:00|12079.39|12079.39|12062.98|12062.98|12079.39|12079.39|12062.91|12062.91|0
1582812600000|2020-02-27 14:10:00|12062.82|12062.82|12055.05|12055.05|12068.81|12068.81|12052.88|12052.88|0
1582812900000|2020-02-27 14:15:00|12054.92|12054.92|12072.22|12072.22|12072.22|12072.22|12047.95|12047.95|0
1582813200000|2020-02-27 14:20:00|12071.43|12071.43|12052.27|12052.27|12073.94|12073.94|12051.98|12051.98|0
1582813500000|2020-02-27 14:25:00|12051.92|12051.92|12026.98|12026.98|12055.86|12055.86|12025.99|12025.99|0
1582813800000|2020-02-27 14:30:00|12027.06|12027.06|12045.82|12045.82|12052.38|12052.38|12020.94|12020.94|0
1582814100000|2020-02-27 14:35:00|12045.77|12045.77|12108.02|12108.02|12108.82|12108.82|12040.1|12040.1|0
1582814400000|2020-02-27 14:40:00|12107.82|12107.82|12046.18|12046.18|12107.82|12107.82|12042.33|12042.33|0
1582814700000|2020-02-27 14:45:00|12045.53|12045.53|12029.77|12029.77|12045.58|12045.58|12011.09|12011.09|0
1582815000000|2020-02-27 14:50:00|12030.38|12030.38|12018.85|12018.85|12039.25|12039.25|12013.63|12013.63|0
1582815300000|2020-02-27 14:55:00|12018.25|12018.25|12041.6|12041.6|12046.6|12046.6|12017.56|12017.56|0
1582815600000|2020-02-27 15:00:00|12040.26|12040.26|12011.54|12011.54|12044.35|12044.35|12010.35|12010.35|0
1582815900000|2020-02-27 15:05:00|12011.62|12011.62|12016.49|12016.49|12031.28|12031.28|12009.18|12009.18|0
1582816200000|2020-02-27 15:10:00|12015.89|12015.89|12031.65|12031.65|12038.73|12038.73|12010.75|12010.75|0
1582816500000|2020-02-27 15:15:00|12031.37|12031.37|12005.71|12005.71|12031.37|12031.37|11998.02|11998.02|0
1582816800000|2020-02-27 15:20:00|12005.8|12005.8|11987|11987|12007.66|12007.66|11981.16|11981.16|0
1582817100000|2020-02-27 15:25:00|11987.25|11987.25|11964.8|11964.8|11987.51|11987.51|11958.3|11958.3|0
1582817400000|2020-02-27 15:30:00|11964.61|11964.61|11914.47|11914.47|11966.31|11966.31|11914.47|11914.47|0
1582817700000|2020-02-27 15:35:00|11914.24|11914.24|11972.95|11972.95|11973.74|11973.74|11910.03|11910.03|0
1582818000000|2020-02-27 15:40:00|11971.38|11971.38|11964.67|11964.67|11974.92|11974.92|11961.34|11961.34|0
1582818300000|2020-02-27 15:45:00|11964.46|11964.46|12007.25|12007.25|12007.32|12007.32|11964.1|11964.1|0
1582818600000|2020-02-27 15:50:00|12006.96|12006.96|12020.39|12020.39|12039.37|12039.37|12004.1|12004.1|0
1582818900000|2020-02-27 15:55:00|12020.48|12020.48|12056.15|12056.15|12057.06|12057.06|12012.39|12012.39|0
1582819200000|2020-02-27 16:00:00|12056.41|12056.41|12080.69|12080.69|12094.39|12094.39|12052.99|12052.99|0
1582819500000|2020-02-27 16:05:00|12080.83|12080.83|12126.22|12126.22|12139.78|12139.78|12077.94|12077.94|0
1582819800000|2020-02-27 16:10:00|12126.34|12126.34|12086.25|12086.25|12126.47|12126.47|12077.35|12077.35|0
1582820100000|2020-02-27 16:15:00|12088.4|12088.4|12116.3|12116.3|12116.3|12116.3|12088.14|12088.14|0
1582820400000|2020-02-27 16:20:00|12116.49|12116.49|12078.07|12078.07|12120.34|12120.34|12077.31|12077.31|0
1582820700000|2020-02-27 16:25:00|12077.72|12077.72|12060.33|12060.33|12077.72|12077.72|12055.86|12055.86|0
1582877700000|2020-02-28 08:15:00|11715.29|11715.29|11760.6|11760.6|11761.7|11761.7|11687.92|11687.92|0
1582878000000|2020-02-28 08:20:00|11760.68|11760.68|11775.47|11775.47|11781.91|11781.91|11754.36|11754.36|0
1582878300000|2020-02-28 08:25:00|11775.31|11775.31|11738.06|11738.06|11777.92|11777.92|11728.47|11728.47|0
1582878600000|2020-02-28 08:30:00|11738.67|11738.67|11661.03|11661.03|11744.36|11744.36|11654.52|11654.52|0
1582878900000|2020-02-28 08:35:00|11662.24|11662.24|11667.52|11667.52|11713.29|11713.29|11652.01|11652.01|0
1582879200000|2020-02-28 08:40:00|11667.76|11667.76|11712.79|11712.79|11739.47|11739.47|11667.76|11667.76|0
1582879500000|2020-02-28 08:45:00|11712.81|11712.81|11651.31|11651.31|11727.53|11727.53|11649.46|11649.46|0
1582879800000|2020-02-28 08:50:00|11655.24|11655.24|11631.37|11631.37|11664.7|11664.7|11622.96|11622.96|0
1582880100000|2020-02-28 08:55:00|11627.68|11627.68|11640.35|11640.35|11648.9|11648.9|11620.2|11620.2|0
1582880400000|2020-02-28 09:00:00|11641.43|11641.43|11615.68|11615.68|11643.05|11643.05|11600.11|11600.11|0
1582880700000|2020-02-28 09:05:00|11615.73|11615.73|11638.81|11638.81|11666.9|11666.9|11615.69|11615.69|0
1582881000000|2020-02-28 09:10:00|11638.74|11638.74|11624.03|11624.03|11641.75|11641.75|11620.04|11620.04|0
1582881300000|2020-02-28 09:15:00|11624.63|11624.63|11605.42|11605.42|11629.49|11629.49|11599.68|11599.68|0
1582881600000|2020-02-28 09:20:00|11604.85|11604.85|11546.78|11546.78|11604.85|11604.85|11546.37|11546.37|0
1582881900000|2020-02-28 09:25:00|11545.72|11545.72|11553.05|11553.05|11567.82|11567.82|11535.37|11535.37|0
1582882200000|2020-02-28 09:30:00|11552.98|11552.98|11523.4|11523.4|11552.98|11552.98|11521.62|11521.62|0
1582882500000|2020-02-28 09:35:00|11523.46|11523.46|11522.14|11522.14|11524.12|11524.12|11496.26|11496.26|0
1582882800000|2020-02-28 09:40:00|11522.26|11522.26|11596.85|11596.85|11604.23|11604.23|11521.95|11521.95|0
1582883100000|2020-02-28 09:45:00|11597.11|11597.11|11616.63|11616.63|11629.65|11629.65|11591.72|11591.72|0
1582883400000|2020-02-28 09:50:00|11617.82|11617.82|11587.42|11587.42|11618.1|11618.1|11586.4|11586.4|0
1582883700000|2020-02-28 09:55:00|11587.13|11587.13|11599.59|11599.59|11607.19|11607.19|11557.27|11557.27|0
1582884000000|2020-02-28 10:00:00|11599.31|11599.31|11609.35|11609.35|11614.19|11614.19|11582.97|11582.97|0
1582884300000|2020-02-28 10:05:00|11609.45|11609.45|11608.4|11608.4|11613.69|11613.69|11592.8|11592.8|0
1582884600000|2020-02-28 10:10:00|11608.3|11608.3|11628.32|11628.32|11630.92|11630.92|11596.69|11596.69|0
1582884900000|2020-02-28 10:15:00|11627.94|11627.94|11670.57|11670.57|11671.62|11671.62|11621.57|11621.57|0
1582885200000|2020-02-28 10:20:00|11671.17|11671.17|11715.48|11715.48|11715.48|11715.48|11663.82|11663.82|0
1582885500000|2020-02-28 10:25:00|11715.42|11715.42|11729.45|11729.45|11736.02|11736.02|11715.12|11715.12|0
1582885800000|2020-02-28 10:30:00|11729.79|11729.79|11686.76|11686.76|11731.8|11731.8|11686.76|11686.76|0
1582886100000|2020-02-28 10:35:00|11686.47|11686.47|11699.75|11699.75|11706.04|11706.04|11686.47|11686.47|0
1582886400000|2020-02-28 10:40:00|11700.17|11700.17|11723.51|11723.51|11725.99|11725.99|11690.96|11690.96|0
1582886700000|2020-02-28 10:45:00|11725.32|11725.32|11708.93|11708.93|11731.94|11731.94|11708.93|11708.93|0
1582887000000|2020-02-28 10:50:00|11708.65|11708.65|11727.2|11727.2|11735.67|11735.67|11703.13|11703.13|0
1582887300000|2020-02-28 10:55:00|11727.01|11727.01|11737.15|11737.15|11737.92|11737.92|11724.72|11724.72|0
1582887600000|2020-02-28 11:00:00|11737.09|11737.09|11735.81|11735.81|11747.38|11747.38|11722.21|11722.21|0
1582887900000|2020-02-28 11:05:00|11735.71|11735.71|11753.69|11753.69|11754.87|11754.87|11727.7|11727.7|0
1582888200000|2020-02-28 11:10:00|11753.4|11753.4|11756.53|11756.53|11773.03|11773.03|11752.16|11752.16|0
1582888500000|2020-02-28 11:15:00|11756.64|11756.64|11749.14|11749.14|11764.85|11764.85|11745.58|11745.58|0
1582888800000|2020-02-28 11:20:00|11748.8|11748.8|11741.45|11741.45|11748.8|11748.8|11736.03|11736.03|0
1582889100000|2020-02-28 11:25:00|11741.55|11741.55|11742.13|11742.13|11771.01|11771.01|11741.09|11741.09|0
1582889400000|2020-02-28 11:30:00|11742.47|11742.47|11767.16|11767.16|11770.56|11770.56|11740.2|11740.2|0
1582889700000|2020-02-28 11:35:00|11766.87|11766.87|11758|11758|11768.32|11768.32|11758|11758|0
1582890000000|2020-02-28 11:40:00|11757.86|11757.86|11740.67|11740.67|11771.41|11771.41|11739.87|11739.87|0
1582890300000|2020-02-28 11:45:00|11740.7|11740.7|11725.56|11725.56|11747.12|11747.12|11725.37|11725.37|0
1582890600000|2020-02-28 11:50:00|11726.31|11726.31|11773.22|11773.22|11775.39|11775.39|11725.87|11725.87|0
1582890900000|2020-02-28 11:55:00|11774.8|11774.8|11731.2|11731.2|11776.83|11776.83|11727.77|11727.77|0
1582891200000|2020-02-28 12:00:00|11731.49|11731.49|11696.04|11696.04|11733.81|11733.81|11693.03|11693.03|0
1582891500000|2020-02-28 12:05:00|11696.64|11696.64|11691.15|11691.15|11709.93|11709.93|11691.15|11691.15|0
1582891800000|2020-02-28 12:10:00|11691.5|11691.5|11725|11725|11726.5|11726.5|11687.32|11687.32|0
1582892100000|2020-02-28 12:15:00|11725.29|11725.29|11756.41|11756.41|11757.47|11757.47|11721.17|11721.17|0
1582892400000|2020-02-28 12:20:00|11757.99|11757.99|11786.41|11786.41|11787.19|11787.19|11757.82|11757.82|0
1582892700000|2020-02-28 12:25:00|11787.01|11787.01|11760.97|11760.97|11789.54|11789.54|11753|11753|0
1582893000000|2020-02-28 12:30:00|11761.06|11761.06|11728.58|11728.58|11770.33|11770.33|11725.08|11725.08|0
1582893300000|2020-02-28 12:35:00|11728.86|11728.86|11717.44|11717.44|11733.08|11733.08|11708.51|11708.51|0
1582893600000|2020-02-28 12:40:00|11718|11718|11726.08|11726.08|11731.27|11731.27|11712.59|11712.59|0
1582893900000|2020-02-28 12:45:00|11725.93|11725.93|11762.17|11762.17|11762.17|11762.17|11717.88|11717.88|0
1582894200000|2020-02-28 12:50:00|11759.81|11759.81|11738.7|11738.7|11763.1|11763.1|11731.62|11731.62|0
1582894500000|2020-02-28 12:55:00|11737.55|11737.55|11717.26|11717.26|11740.35|11740.35|11714.28|11714.28|0
1582894800000|2020-02-28 13:00:00|11716.65|11716.65|11715.48|11715.48|11724.5|11724.5|11705.29|11705.29|0
1582895100000|2020-02-28 13:05:00|11715.36|11715.36|11704.04|11704.04|11716.06|11716.06|11702.49|11702.49|0
1582895400000|2020-02-28 13:10:00|11705.61|11705.61|11730.53|11730.53|11731.99|11731.99|11704.64|11704.64|0
1582895700000|2020-02-28 13:15:00|11730.63|11730.63|11718.54|11718.54|11751.78|11751.78|11716.56|11716.56|0
1582896000000|2020-02-28 13:20:00|11718.83|11718.83|11738.83|11738.83|11738.83|11738.83|11718.3|11718.3|0
1582896300000|2020-02-28 13:25:00|11739.81|11739.81|11739.11|11739.11|11741.78|11741.78|11721.58|11721.58|0
1582896600000|2020-02-28 13:30:00|11739.31|11739.31|11722.43|11722.43|11746.35|11746.35|11703.21|11703.21|0
1582896900000|2020-02-28 13:35:00|11723.01|11723.01|11735.94|11735.94|11748.74|11748.74|11723.01|11723.01|0
1582897200000|2020-02-28 13:40:00|11735.78|11735.78|11687.93|11687.93|11735.78|11735.78|11678.72|11678.72|0
1582897500000|2020-02-28 13:45:00|11687.85|11687.85|11653.61|11653.61|11696.08|11696.08|11651.55|11651.55|0
1582897800000|2020-02-28 13:50:00|11654.21|11654.21|11629.41|11629.41|11664.13|11664.13|11628.69|11628.69|0
1582898100000|2020-02-28 13:55:00|11629.16|11629.16|11630.76|11630.76|11654.08|11654.08|11618.67|11618.67|0
1582898400000|2020-02-28 14:00:00|11630.92|11630.92|11653.04|11653.04|11662.43|11662.43|11628.69|11628.69|0
1582898700000|2020-02-28 14:05:00|11652.44|11652.44|11628.62|11628.62|11672.29|11672.29|11628.62|11628.62|0
1582899000000|2020-02-28 14:10:00|11628.27|11628.27|11611.57|11611.57|11631.73|11631.73|11610.65|11610.65|0
1582899300000|2020-02-28 14:15:00|11610.68|11610.68|11582.08|11582.08|11610.68|11610.68|11580.29|11580.29|0
1582899600000|2020-02-28 14:20:00|11580.87|11580.87|11626.17|11626.17|11627.8|11627.8|11576.85|11576.85|0
1582899900000|2020-02-28 14:25:00|11626.5|11626.5|11617.78|11617.78|11626.5|11626.5|11598.83|11598.83|0
1582900200000|2020-02-28 14:30:00|11618.39|11618.39|11647.2|11647.2|11664.89|11664.89|11615.11|11615.11|0
1582900500000|2020-02-28 14:35:00|11646.42|11646.42|11655.33|11655.33|11669.38|11669.38|11640.72|11640.72|0
1582900800000|2020-02-28 14:40:00|11655.49|11655.49|11595.62|11595.62|11655.49|11655.49|11595.62|11595.62|0
1582901100000|2020-02-28 14:45:00|11595.43|11595.43|11571.51|11571.51|11627.26|11627.26|11571.38|11571.38|0
1582901400000|2020-02-28 14:50:00|11571.39|11571.39|11573.18|11573.18|11599.03|11599.03|11563.03|11563.03|0
1582901700000|2020-02-28 14:55:00|11572.89|11572.89|11510.48|11510.48|11572.89|11572.89|11508.58|11508.58|0
1582902000000|2020-02-28 15:00:00|11508.91|11508.91|11493.2|11493.2|11518.19|11518.19|11483.31|11483.31|0
1582902300000|2020-02-28 15:05:00|11493.12|11493.12|11522.43|11522.43|11545.03|11545.03|11493.12|11493.12|0
1582902600000|2020-02-28 15:10:00|11522.24|11522.24|11513|11513|11522.74|11522.74|11497.72|11497.72|0
1582902900000|2020-02-28 15:15:00|11515.7|11515.7|11542.78|11542.78|11559.31|11559.31|11505.03|11505.03|0
1582903200000|2020-02-28 15:20:00|11545.52|11545.52|11509.1|11509.1|11559.96|11559.96|11504.43|11504.43|0
1582903500000|2020-02-28 15:25:00|11509.29|11509.29|11466.03|11466.03|11536.66|11536.66|11465.82|11465.82|0
1582903800000|2020-02-28 15:30:00|11465.87|11465.87|11519.91|11519.91|11519.91|11519.91|11464.85|11464.85|0
1582904100000|2020-02-28 15:35:00|11520.14|11520.14|11528.4|11528.4|11546.12|11546.12|11520.14|11520.14|0
1582904400000|2020-02-28 15:40:00|11528.48|11528.48|11507.63|11507.63|11540.87|11540.87|11496.65|11496.65|0
1582904700000|2020-02-28 15:45:00|11510.13|11510.13|11506.46|11506.46|11526.62|11526.62|11491.03|11491.03|0
1582905000000|2020-02-28 15:50:00|11509.9|11509.9|11564.72|11564.72|11565.46|11565.46|11505.6|11505.6|0
1582905300000|2020-02-28 15:55:00|11565.5|11565.5|11554.97|11554.97|11568.04|11568.04|11521.03|11521.03|0
1582905600000|2020-02-28 16:00:00|11554.8|11554.8|11525.7|11525.7|11566.84|11566.84|11519.78|11519.78|0
1582905900000|2020-02-28 16:05:00|11525.8|11525.8|11512.78|11512.78|11525.8|11525.8|11492.66|11492.66|0
1582906200000|2020-02-28 16:10:00|11513.39|11513.39|11557.2|11557.2|11557.36|11557.36|11513.39|11513.39|0
1582906500000|2020-02-28 16:15:00|11557.99|11557.99|11601.19|11601.19|11601.38|11601.38|11555.1|11555.1|0
1582906800000|2020-02-28 16:20:00|11601.78|11601.78|11578.47|11578.47|11612.32|11612.32|11555.93|11555.93|0
1582907100000|2020-02-28 16:25:00|11578.18|11578.18|11605.62|11605.62|11605.62|11605.62|11552.29|11552.29|0
1583136900000|2020-03-02 08:15:00|12007.8|12007.8|11983.68|11983.68|12030.39|12030.39|11968.15|11968.15|0
1583137200000|2020-03-02 08:20:00|11983.33|11983.33|11964.78|11964.78|12020.19|12020.19|11964.78|11964.78|0
1583137500000|2020-03-02 08:25:00|11964.18|11964.18|11940.8|11940.8|11972.36|11972.36|11931.28|11931.28|0
1583137800000|2020-03-02 08:30:00|11940.2|11940.2|12005.21|12005.21|12005.39|12005.39|11925.58|11925.58|0
1583138100000|2020-03-02 08:35:00|12005.33|12005.33|11982.72|11982.72|12015.25|12015.25|11967.07|11967.07|0
1583138400000|2020-03-02 08:40:00|11982.91|11982.91|11963.76|11963.76|12015.71|12015.71|11962.19|11962.19|0
1583138700000|2020-03-02 08:45:00|11964.33|11964.33|11955.29|11955.29|11966.86|11966.86|11942.56|11942.56|0
1583139000000|2020-03-02 08:50:00|11955.4|11955.4|11938.09|11938.09|11963.02|11963.02|11930.21|11930.21|0
1583139300000|2020-03-02 08:55:00|11937.31|11937.31|11900.54|11900.54|11937.31|11937.31|11897.77|11897.77|0
1583139600000|2020-03-02 09:00:00|11900.57|11900.57|11929.39|11929.39|11929.39|11929.39|11893.31|11893.31|0
1583139900000|2020-03-02 09:05:00|11929.62|11929.62|11893.13|11893.13|11942.14|11942.14|11888.26|11888.26|0
1583140200000|2020-03-02 09:10:00|11893.51|11893.51|11877.44|11877.44|11912.63|11912.63|11873.76|11873.76|0
1583140500000|2020-03-02 09:15:00|11877.65|11877.65|11879.98|11879.98|11884.58|11884.58|11861.87|11861.87|0
1583140800000|2020-03-02 09:20:00|11880.57|11880.57|11934.17|11934.17|11935.86|11935.86|11880.57|11880.57|0
1583141100000|2020-03-02 09:25:00|11934.75|11934.75|11906.27|11906.27|11939.79|11939.79|11906.19|11906.19|0
1583141400000|2020-03-02 09:30:00|11906.07|11906.07|11884.31|11884.31|11923.98|11923.98|11884.31|11884.31|0
1583141700000|2020-03-02 09:35:00|11882.74|11882.74|11841.58|11841.58|11882.74|11882.74|11841.58|11841.58|0
1583142000000|2020-03-02 09:40:00|11841.23|11841.23|11788.68|11788.68|11842.5|11842.5|11787.27|11787.27|0
1583142300000|2020-03-02 09:45:00|11788.08|11788.08|11776.29|11776.29|11792.88|11792.88|11770.35|11770.35|0
1583142600000|2020-03-02 09:50:00|11777.04|11777.04|11745.82|11745.82|11780.2|11780.2|11743.47|11743.47|0
1583142900000|2020-03-02 09:55:00|11745.73|11745.73|11761.21|11761.21|11762.06|11762.06|11725.01|11725.01|0
1583143200000|2020-03-02 10:00:00|11761.28|11761.28|11736.15|11736.15|11761.28|11761.28|11736.15|11736.15|0
1583143500000|2020-03-02 10:05:00|11736.34|11736.34|11726.82|11726.82|11736.34|11736.34|11721.27|11721.27|0
1583143800000|2020-03-02 10:10:00|11726.7|11726.7|11706.15|11706.15|11726.88|11726.88|11700.06|11700.06|0
1583144100000|2020-03-02 10:15:00|11705.82|11705.82|11738.38|11738.38|11746.18|11746.18|11696.24|11696.24|0
1583144400000|2020-03-02 10:20:00|11738.21|11738.21|11703.14|11703.14|11738.21|11738.21|11703.14|11703.14|0
1583144700000|2020-03-02 10:25:00|11703.79|11703.79|11739.6|11739.6|11740.18|11740.18|11701.98|11701.98|0
1583145000000|2020-03-02 10:30:00|11740.8|11740.8|11757.51|11757.51|11778.4|11778.4|11739.08|11739.08|0
1583145300000|2020-03-02 10:35:00|11757.16|11757.16|11726.33|11726.33|11757.36|11757.36|11724.67|11724.67|0
1583145600000|2020-03-02 10:40:00|11726.43|11726.43|11714.17|11714.17|11729.11|11729.11|11712.23|11712.23|0
1583145900000|2020-03-02 10:45:00|11713.58|11713.58|11699.46|11699.46|11725.12|11725.12|11699.13|11699.13|0
1583146200000|2020-03-02 10:50:00|11699.79|11699.79|11707.54|11707.54|11707.54|11707.54|11688.07|11688.07|0
1583146500000|2020-03-02 10:55:00|11710.68|11710.68|11679.89|11679.89|11710.68|11710.68|11679.89|11679.89|0
1583146800000|2020-03-02 11:00:00|11679.83|11679.83|11674.84|11674.84|11697.54|11697.54|11674.52|11674.52|0
1583147100000|2020-03-02 11:05:00|11674.87|11674.87|11663.34|11663.34|11678.72|11678.72|11663.34|11663.34|0
1583147400000|2020-03-02 11:10:00|11662.87|11662.87|11644.32|11644.32|11663.72|11663.72|11644.32|11644.32|0
1583147700000|2020-03-02 11:15:00|11642.13|11642.13|11679.01|11679.01|11679.01|11679.01|11639.73|11639.73|0
1583148000000|2020-03-02 11:20:00|11679.11|11679.11|11662.13|11662.13|11683.65|11683.65|11650.62|11650.62|0
1583148300000|2020-03-02 11:25:00|11661.34|11661.34|11636.95|11636.95|11661.85|11661.85|11636.95|11636.95|0
1583148600000|2020-03-02 11:30:00|11637.08|11637.08|11615.14|11615.14|11644.75|11644.75|11614.89|11614.89|0
1583148900000|2020-03-02 11:35:00|11614.76|11614.76|11603.92|11603.92|11618.34|11618.34|11603.92|11603.92|0
1583149200000|2020-03-02 11:40:00|11602.59|11602.59|11544.1|11544.1|11602.67|11602.67|11542.37|11542.37|0
1583149500000|2020-03-02 11:45:00|11543.31|11543.31|11586.8|11586.8|11586.8|11586.8|11532.76|11532.76|0
1583149800000|2020-03-02 11:50:00|11587.4|11587.4|11529.93|11529.93|11588|11588|11529.93|11529.93|0
1583150100000|2020-03-02 11:55:00|11529.56|11529.56|11469.42|11469.42|11533.69|11533.69|11456.7|11456.7|0
1583150400000|2020-03-02 12:00:00|11470.47|11470.47|11513.34|11513.34|11536.79|11536.79|11470.47|11470.47|0
1583150700000|2020-03-02 12:05:00|11514.92|11514.92|11586.03|11586.03|11591.26|11591.26|11514.92|11514.92|0
1583151000000|2020-03-02 12:10:00|11585.69|11585.69|11541.48|11541.48|11585.69|11585.69|11528.51|11528.51|0
1583151300000|2020-03-02 12:15:00|11541.65|11541.65|11531.19|11531.19|11560.2|11560.2|11528.71|11528.71|0
1583151600000|2020-03-02 12:20:00|11526.91|11526.91|11523.64|11523.64|11536.29|11536.29|11512.22|11512.22|0
1583151900000|2020-03-02 12:25:00|11524.43|11524.43|11573.21|11573.21|11573.21|11573.21|11523.95|11523.95|0
1583152200000|2020-03-02 12:30:00|11573.98|11573.98|11540.42|11540.42|11574.01|11574.01|11539.85|11539.85|0
1583152500000|2020-03-02 12:35:00|11539.44|11539.44|11544.21|11544.21|11561.13|11561.13|11530.43|11530.43|0
1583152800000|2020-03-02 12:40:00|11544.99|11544.99|11542.81|11542.81|11557.21|11557.21|11540.98|11540.98|0
1583153100000|2020-03-02 12:45:00|11542.68|11542.68|11572.88|11572.88|11574.38|11574.38|11539.86|11539.86|0
1583153400000|2020-03-02 12:50:00|11572.93|11572.93|11572.96|11572.96|11579.01|11579.01|11566.81|11566.81|0
1583153700000|2020-03-02 12:55:00|11573.28|11573.28|11644.05|11644.05|11644.05|11644.05|11573.25|11573.25|0
1583154000000|2020-03-02 13:00:00|11644.65|11644.65|11645.43|11645.43|11649.56|11649.56|11633.45|11633.45|0
1583154300000|2020-03-02 13:05:00|11645.08|11645.08|11634.29|11634.29|11657.46|11657.46|11633.94|11633.94|0
1583154600000|2020-03-02 13:10:00|11633.92|11633.92|11644.06|11644.06|11644.06|11644.06|11624.24|11624.24|0
1583154900000|2020-03-02 13:15:00|11644.41|11644.41|11667.73|11667.73|11674.68|11674.68|11644.22|11644.22|0
1583155200000|2020-03-02 13:20:00|11667.44|11667.44|11632.94|11632.94|11667.44|11667.44|11619.79|11619.79|0
1583155500000|2020-03-02 13:25:00|11632.74|11632.74|11633.43|11633.43|11633.43|11633.43|11615.15|11615.15|0
1583155800000|2020-03-02 13:30:00|11633.78|11633.78|11623.15|11623.15|11634.73|11634.73|11611.34|11611.34|0
1583156100000|2020-03-02 13:35:00|11624.18|11624.18|11619|11619|11634.23|11634.23|11613.14|11613.14|0
1583156400000|2020-03-02 13:40:00|11618.74|11618.74|11587.51|11587.51|11629.24|11629.24|11587.4|11587.4|0
1583156700000|2020-03-02 13:45:00|11587.89|11587.89|11613.39|11613.39|11613.39|11613.39|11587.54|11587.54|0
1583157000000|2020-03-02 13:50:00|11613.51|11613.51|11647.98|11647.98|11647.98|11647.98|11613.51|11613.51|0
1583157300000|2020-03-02 13:55:00|11648.03|11648.03|11689.78|11689.78|11691.6|11691.6|11647.55|11647.55|0
1583157600000|2020-03-02 14:00:00|11690.27|11690.27|11704.6|11704.6|11712.91|11712.91|11687.46|11687.46|0
1583157900000|2020-03-02 14:05:00|11704.98|11704.98|11716.52|11716.52|11717.23|11717.23|11700.24|11700.24|0
1583158200000|2020-03-02 14:10:00|11716.29|11716.29|11701.45|11701.45|11721.01|11721.01|11699.28|11699.28|0
1583158500000|2020-03-02 14:15:00|11702.22|11702.22|11693.28|11693.28|11702.32|11702.32|11683.41|11683.41|0
1583158800000|2020-03-02 14:20:00|11693.63|11693.63|11716.71|11716.71|11717|11717|11693.63|11693.63|0
1583159100000|2020-03-02 14:25:00|11716.99|11716.99|11735.9|11735.9|11735.9|11735.9|11716.87|11716.87|0
1583159400000|2020-03-02 14:30:00|11736.23|11736.23|11697.52|11697.52|11742.85|11742.85|11695.76|11695.76|0
1583159700000|2020-03-02 14:35:00|11696.13|11696.13|11657.82|11657.82|11696.13|11696.13|11657.82|11657.82|0
1583160000000|2020-03-02 14:40:00|11657.54|11657.54|11667.96|11667.96|11683.83|11683.83|11650.92|11650.92|0
1583160300000|2020-03-02 14:45:00|11667.47|11667.47|11653.19|11653.19|11698.01|11698.01|11653.19|11653.19|0
1583160600000|2020-03-02 14:50:00|11653.28|11653.28|11679.78|11679.78|11681.12|11681.12|11635.47|11635.47|0
1583160900000|2020-03-02 14:55:00|11680.11|11680.11|11631.76|11631.76|11680.33|11680.33|11631.76|11631.76|0
1583161200000|2020-03-02 15:00:00|11631.48|11631.48|11603.08|11603.08|11634.76|11634.76|11590.4|11590.4|0
1583161500000|2020-03-02 15:05:00|11602.91|11602.91|11604.5|11604.5|11611.9|11611.9|11585.05|11585.05|0
1583161800000|2020-03-02 15:10:00|11603.89|11603.89|11652.15|11652.15|11652.51|11652.51|11603.44|11603.44|0
1583162100000|2020-03-02 15:15:00|11652.44|11652.44|11623.31|11623.31|11658.9|11658.9|11602.6|11602.6|0
1583162400000|2020-03-02 15:20:00|11623.4|11623.4|11599.81|11599.81|11623.4|11623.4|11591.72|11591.72|0
1583162700000|2020-03-02 15:25:00|11600.1|11600.1|11628.14|11628.14|11635.99|11635.99|11597.64|11597.64|0
1583163000000|2020-03-02 15:30:00|11628.62|11628.62|11604.74|11604.74|11635.12|11635.12|11588.05|11588.05|0
1583163300000|2020-03-02 15:35:00|11604.32|11604.32|11636.92|11636.92|11640.02|11640.02|11600.5|11600.5|0
1583163600000|2020-03-02 15:40:00|11637.64|11637.64|11646.16|11646.16|11646.82|11646.82|11628.5|11628.5|0
1583163900000|2020-03-02 15:45:00|11645.83|11645.83|11686.12|11686.12|11686.12|11686.12|11645.83|11645.83|0
1583164200000|2020-03-02 15:50:00|11686.34|11686.34|11696.35|11696.35|11711.16|11711.16|11686.16|11686.16|0
1583164500000|2020-03-02 15:55:00|11697.01|11697.01|11671.56|11671.56|11700.69|11700.69|11669.17|11669.17|0
1583164800000|2020-03-02 16:00:00|11671.95|11671.95|11685.2|11685.2|11688.09|11688.09|11665.24|11665.24|0
1583165100000|2020-03-02 16:05:00|11684.92|11684.92|11634.97|11634.97|11684.92|11684.92|11633.44|11633.44|0
1583165400000|2020-03-02 16:10:00|11634.65|11634.65|11720.3|11720.3|11720.89|11720.89|11631.81|11631.81|0
1583165700000|2020-03-02 16:15:00|11720.88|11720.88|11702.06|11702.06|11730.34|11730.34|11700.92|11700.92|0
1583166000000|2020-03-02 16:20:00|11701.41|11701.41|11692.7|11692.7|11709.15|11709.15|11687.28|11687.28|0
1583166300000|2020-03-02 16:25:00|11692.52|11692.52|11685.92|11685.92|11708.42|11708.42|11681.7|11681.7|0
1583223300000|2020-03-03 08:15:00|11932.76|11932.76|11957.63|11957.63|11957.63|11957.63|11924.37|11924.37|0
1583223600000|2020-03-03 08:20:00|11958.78|11958.78|11976.81|11976.81|11979.15|11979.15|11945.78|11945.78|0
1583223900000|2020-03-03 08:25:00|11977.42|11977.42|11955.3|11955.3|11979.36|11979.36|11941.31|11941.31|0
1583224200000|2020-03-03 08:30:00|11958.07|11958.07|11998.19|11998.19|12001.15|12001.15|11958.07|11958.07|0
1583224500000|2020-03-03 08:35:00|11998|11998|11992.67|11992.67|12006.22|12006.22|11988.58|11988.58|0
1583224800000|2020-03-03 08:40:00|11992.07|11992.07|11985.55|11985.55|12009.26|12009.26|11982.45|11982.45|0
1583225100000|2020-03-03 08:45:00|11985.34|11985.34|11983.89|11983.89|12000.44|12000.44|11968.43|11968.43|0
1583225400000|2020-03-03 08:50:00|11982.32|11982.32|11934.94|11934.94|11983.51|11983.51|11934.94|11934.94|0
1583225700000|2020-03-03 08:55:00|11934.56|11934.56|11939.14|11939.14|11944.54|11944.54|11926.23|11926.23|0
1583226000000|2020-03-03 09:00:00|11938.55|11938.55|11906.1|11906.1|11938.55|11938.55|11906.1|11906.1|0
1583226300000|2020-03-03 09:05:00|11906.53|11906.53|11958.43|11958.43|11962.12|11962.12|11904.49|11904.49|0
1583226600000|2020-03-03 09:10:00|11958.29|11958.29|11978.54|11978.54|11980.05|11980.05|11957.4|11957.4|0
1583226900000|2020-03-03 09:15:00|11977.94|11977.94|11996.82|11996.82|11996.82|11996.82|11974.81|11974.81|0
1583227200000|2020-03-03 09:20:00|11996.91|11996.91|11965.86|11965.86|12002.55|12002.55|11965.86|11965.86|0
1583227500000|2020-03-03 09:25:00|11966.47|11966.47|11994.39|11994.39|11994.81|11994.81|11966.47|11966.47|0
1583227800000|2020-03-03 09:30:00|11995.59|11995.59|12020.17|12020.17|12025.97|12025.97|11994.79|11994.79|0
1583228100000|2020-03-03 09:35:00|12020.24|12020.24|12016.97|12016.97|12029.02|12029.02|11996.61|11996.61|0
1583228400000|2020-03-03 09:40:00|12017.16|12017.16|12035.54|12035.54|12045.94|12045.94|12011.67|12011.67|0
1583228700000|2020-03-03 09:45:00|12036.14|12036.14|12052.87|12052.87|12054.52|12054.52|12029.72|12029.72|0
1583229000000|2020-03-03 09:50:00|12052.81|12052.81|12033.19|12033.19|12060.2|12060.2|12033.19|12033.19|0
1583229300000|2020-03-03 09:55:00|12033.62|12033.62|12058.45|12058.45|12058.45|12058.45|12032.13|12032.13|0
1583229600000|2020-03-03 10:00:00|12059.1|12059.1|12064.54|12064.54|12071.38|12071.38|12058.77|12058.77|0
1583229900000|2020-03-03 10:05:00|12063.94|12063.94|12022.5|12022.5|12063.94|12063.94|12014.74|12014.74|0
1583230200000|2020-03-03 10:10:00|12022.79|12022.79|12015.63|12015.63|12036.28|12036.28|12012.04|12012.04|0
1583230500000|2020-03-03 10:15:00|12015.03|12015.03|12034.28|12034.28|12037.66|12037.66|12015.03|12015.03|0
1583230800000|2020-03-03 10:20:00|12034.38|12034.38|12035.78|12035.78|12037.86|12037.86|12023.05|12023.05|0
1583231100000|2020-03-03 10:25:00|12035.87|12035.87|12042.22|12042.22|12048.93|12048.93|12028.99|12028.99|0
1583231400000|2020-03-03 10:30:00|12042.14|12042.14|12043.73|12043.73|12053.22|12053.22|12036.21|12036.21|0
1583231700000|2020-03-03 10:35:00|12043.14|12043.14|12058.28|12058.28|12058.4|12058.4|12037.04|12037.04|0
1583232000000|2020-03-03 10:40:00|12058.23|12058.23|12048.59|12048.59|12061.05|12061.05|12043.37|12043.37|0
1583232300000|2020-03-03 10:45:00|12048.41|12048.41|12066.03|12066.03|12072.65|12072.65|12047.05|12047.05|0
1583232600000|2020-03-03 10:50:00|12066.18|12066.18|12071.07|12071.07|12072.25|12072.25|12058.84|12058.84|0
1583232900000|2020-03-03 10:55:00|12070.15|12070.15|12074.63|12074.63|12074.63|12074.63|12060.66|12060.66|0
1583233200000|2020-03-03 11:00:00|12074.32|12074.32|12041.74|12041.74|12074.32|12074.32|12036.05|12036.05|0
1583233500000|2020-03-03 11:05:00|12043.31|12043.31|12026.39|12026.39|12050.04|12050.04|12020.02|12020.02|0
1583233800000|2020-03-03 11:10:00|12026.03|12026.03|12018.95|12018.95|12027.56|12027.56|12002.95|12002.95|0
1583234100000|2020-03-03 11:15:00|12018.56|12018.56|12025.62|12025.62|12025.65|12025.65|12013.68|12013.68|0
1583234400000|2020-03-03 11:20:00|12025.41|12025.41|12010.1|12010.1|12027.37|12027.37|12010.07|12010.07|0
1583234700000|2020-03-03 11:25:00|12010.19|12010.19|11985.4|11985.4|12010.28|12010.28|11983.29|11983.29|0
1583235000000|2020-03-03 11:30:00|11985.17|11985.17|11999.42|11999.42|12003.58|12003.58|11985.17|11985.17|0
1583235300000|2020-03-03 11:35:00|11998.82|11998.82|12007.23|12007.23|12015.82|12015.82|11993.85|11993.85|0
1583235600000|2020-03-03 11:40:00|12007.83|12007.83|12000.42|12000.42|12010.79|12010.79|11992.74|11992.74|0
1583235900000|2020-03-03 11:45:00|12001.29|12001.29|11988.95|11988.95|12003.56|12003.56|11988.85|11988.85|0
1583236200000|2020-03-03 11:50:00|11988.76|11988.76|11996.99|11996.99|11997.72|11997.72|11984.81|11984.81|0
1583236500000|2020-03-03 11:55:00|11997.77|11997.77|11989.07|11989.07|12005.52|12005.52|11989.07|11989.07|0
1583236800000|2020-03-03 12:00:00|11989|11989|12011.7|12011.7|12013.27|12013.27|11989|11989|0
1583237100000|2020-03-03 12:05:00|12011.96|12011.96|12029.31|12029.31|12029.82|12029.82|11998.73|11998.73|0
1583237400000|2020-03-03 12:10:00|12028.84|12028.84|12041.05|12041.05|12045.64|12045.64|12027.63|12027.63|0
1583237700000|2020-03-03 12:15:00|12041.14|12041.14|12044.74|12044.74|12049.46|12049.46|12039.59|12039.59|0
1583238000000|2020-03-03 12:20:00|12043.55|12043.55|12035.23|12035.23|12044.67|12044.67|12028.27|12028.27|0
1583238300000|2020-03-03 12:25:00|12035.18|12035.18|12033.33|12033.33|12036.75|12036.75|12023.72|12023.72|0
1583238600000|2020-03-03 12:30:00|12032.74|12032.74|12035.94|12035.94|12057.42|12057.42|12032.64|12032.64|0
1583238900000|2020-03-03 12:35:00|12037.39|12037.39|11964.11|11964.11|12037.59|12037.59|11962.02|11962.02|0
1583239200000|2020-03-03 12:40:00|11964.02|11964.02|11937.37|11937.37|11973.43|11973.43|11935.1|11935.1|0
1583239500000|2020-03-03 12:45:00|11937.27|11937.27|11927.51|11927.51|11938.25|11938.25|11907.21|11907.21|0
1583239800000|2020-03-03 12:50:00|11927.16|11927.16|11907.49|11907.49|11932.37|11932.37|11907.06|11907.06|0
1583240100000|2020-03-03 12:55:00|11907.63|11907.63|11954.07|11954.07|11960.82|11960.82|11898.78|11898.78|0
1583240400000|2020-03-03 13:00:00|11953.77|11953.77|11933.53|11933.53|11953.87|11953.87|11929.68|11929.68|0
1583240700000|2020-03-03 13:05:00|11933.91|11933.91|11922.71|11922.71|11934.54|11934.54|11916.96|11916.96|0
1583241000000|2020-03-03 13:10:00|11922.55|11922.55|11929.24|11929.24|11929.93|11929.93|11910.18|11910.18|0
1583241300000|2020-03-03 13:15:00|11928.59|11928.59|11925.48|11925.48|11932.34|11932.34|11914.2|11914.2|0
1583241600000|2020-03-03 13:20:00|11924.88|11924.88|11951.26|11951.26|11952.81|11952.81|11922.66|11922.66|0
1583241900000|2020-03-03 13:25:00|11951.86|11951.86|11960.13|11960.13|11971.05|11971.05|11946.94|11946.94|0
1583242200000|2020-03-03 13:30:00|11959.92|11959.92|11963.48|11963.48|11966.14|11966.14|11946.98|11946.98|0
1583242500000|2020-03-03 13:35:00|11964.08|11964.08|11941.72|11941.72|11964.08|11964.08|11941.02|11941.02|0
1583242800000|2020-03-03 13:40:00|11941.66|11941.66|11925.41|11925.41|11941.66|11941.66|11920.17|11920.17|0
1583243100000|2020-03-03 13:45:00|11926.01|11926.01|11924.91|11924.91|11926.01|11926.01|11913.32|11913.32|0
1583243400000|2020-03-03 13:50:00|11925.2|11925.2|11947.15|11947.15|11956.21|11956.21|11925.2|11925.2|0
1583243700000|2020-03-03 13:55:00|11947.24|11947.24|11959.34|11959.34|11959.65|11959.65|11943.96|11943.96|0
1583244000000|2020-03-03 14:00:00|11959.06|11959.06|11959.89|11959.89|11959.96|11959.96|11945.65|11945.65|0
1583244300000|2020-03-03 14:05:00|11959.7|11959.7|11978.18|11978.18|11981.43|11981.43|11958.32|11958.32|0
1583244600000|2020-03-03 14:10:00|11978.09|11978.09|11970.84|11970.84|11979.52|11979.52|11970.84|11970.84|0
1583244900000|2020-03-03 14:15:00|11970.24|11970.24|11999.43|11999.43|12001.58|12001.58|11970.24|11970.24|0
1583245200000|2020-03-03 14:20:00|11998.83|11998.83|12013.66|12013.66|12013.66|12013.66|11998.83|11998.83|0
1583245500000|2020-03-03 14:25:00|12015.11|12015.11|12023.49|12023.49|12027.7|12027.7|12014.66|12014.66|0
1583245800000|2020-03-03 14:30:00|12023.39|12023.39|11969.88|11969.88|12023.39|12023.39|11968.44|11968.44|0
1583246100000|2020-03-03 14:35:00|11970.53|11970.53|11973.64|11973.64|11973.64|11973.64|11956.52|11956.52|0
1583246400000|2020-03-03 14:40:00|11973.46|11973.46|11980.47|11980.47|11992.1|11992.1|11973.46|11973.46|0
1583246700000|2020-03-03 14:45:00|11980.34|11980.34|11960.11|11960.11|11981.9|11981.9|11958.93|11958.93|0
1583247000000|2020-03-03 14:50:00|11960.12|11960.12|11913.73|11913.73|11960.12|11960.12|11909.82|11909.82|0
1583247300000|2020-03-03 14:55:00|11913.81|11913.81|11932.92|11932.92|11934.44|11934.44|11907.25|11907.25|0
1583247600000|2020-03-03 15:00:00|11930.49|11930.49|12069.56|12069.56|12086.96|12086.96|11929.85|11929.85|0
1583247900000|2020-03-03 15:05:00|12069.85|12069.85|12014.38|12014.38|12087.62|12087.62|12014.26|12014.26|0
1583248200000|2020-03-03 15:10:00|12014.49|12014.49|11986.91|11986.91|12024.48|12024.48|11986.91|11986.91|0
1583248500000|2020-03-03 15:15:00|11986.13|11986.13|11959.87|11959.87|11987.78|11987.78|11951.45|11951.45|0
1583248800000|2020-03-03 15:20:00|11959.04|11959.04|11991.25|11991.25|11993.06|11993.06|11947.87|11947.87|0
1583249100000|2020-03-03 15:25:00|11990.68|11990.68|11974.99|11974.99|12016.84|12016.84|11972.38|11972.38|0
1583249400000|2020-03-03 15:30:00|11973.32|11973.32|11975.33|11975.33|12013.78|12013.78|11970.03|11970.03|0
1583249700000|2020-03-03 15:35:00|11975.39|11975.39|12015.94|12015.94|12027.75|12027.75|11973.8|11973.8|0
1583250000000|2020-03-03 15:40:00|12014.59|12014.59|12033.94|12033.94|12046.97|12046.97|12007.33|12007.33|0
1583250300000|2020-03-03 15:45:00|12033.65|12033.65|12007.34|12007.34|12043.59|12043.59|12006.07|12006.07|0
1583250600000|2020-03-03 15:50:00|12007.15|12007.15|12016.46|12016.46|12022.28|12022.28|12004.28|12004.28|0
1583250900000|2020-03-03 15:55:00|12016.08|12016.08|12057.12|12057.12|12057.38|12057.38|12013.65|12013.65|0
1583251200000|2020-03-03 16:00:00|12055.86|12055.86|12054.26|12054.26|12074.64|12074.64|12047.93|12047.93|0
1583251500000|2020-03-03 16:05:00|12054.44|12054.44|12017.05|12017.05|12054.79|12054.79|12012.14|12012.14|0
1583251800000|2020-03-03 16:10:00|12017.24|12017.24|11978.2|11978.2|12018.02|12018.02|11977.86|11977.86|0
1583252100000|2020-03-03 16:15:00|11979.04|11979.04|11977.79|11977.79|12002.43|12002.43|11969.28|11969.28|0
1583252400000|2020-03-03 16:20:00|11978.28|11978.28|11937|11937|11979.87|11979.87|11937|11937|0
1583252700000|2020-03-03 16:25:00|11937.35|11937.35|11911.7|11911.7|11939.87|11939.87|11909.23|11909.23|0
1583309700000|2020-03-04 08:15:00|11868.8|11868.8|11874.89|11874.89|11878.07|11878.07|11858.67|11858.67|0
1583310000000|2020-03-04 08:20:00|11875.08|11875.08|11882.7|11882.7|11889.4|11889.4|11867.93|11867.93|0
1583310300000|2020-03-04 08:25:00|11882.38|11882.38|11877.65|11877.65|11882.38|11882.38|11857.87|11857.87|0
1583310600000|2020-03-04 08:30:00|11877.86|11877.86|11887.21|11887.21|11888.68|11888.68|11868.05|11868.05|0
1583310900000|2020-03-04 08:35:00|11888.42|11888.42|11901.23|11901.23|11904.56|11904.56|11882.52|11882.52|0
1583311200000|2020-03-04 08:40:00|11902.02|11902.02|11877.64|11877.64|11903.59|11903.59|11862.36|11862.36|0
1583311500000|2020-03-04 08:45:00|11877.76|11877.76|11893.75|11893.75|11895.37|11895.37|11861.93|11861.93|0
1583311800000|2020-03-04 08:50:00|11894.04|11894.04|11907.39|11907.39|11911.67|11911.67|11892.27|11892.27|0
1583312100000|2020-03-04 08:55:00|11907.55|11907.55|11892.93|11892.93|11907.55|11907.55|11888.75|11888.75|0
1583312400000|2020-03-04 09:00:00|11893.53|11893.53|11912.8|11912.8|11917.43|11917.43|11892.93|11892.93|0
1583312700000|2020-03-04 09:05:00|11912.59|11912.59|11884.48|11884.48|11917.2|11917.2|11880.31|11880.31|0
1583313000000|2020-03-04 09:10:00|11885.08|11885.08|11876.33|11876.33|11889.37|11889.37|11869.26|11869.26|0
1583313300000|2020-03-04 09:15:00|11876.19|11876.19|11900.91|11900.91|11901.74|11901.74|11875.11|11875.11|0
1583313600000|2020-03-04 09:20:00|11901.02|11901.02|11910.88|11910.88|11912.32|11912.32|11896.88|11896.88|0
1583313900000|2020-03-04 09:25:00|11910.69|11910.69|11926.21|11926.21|11929.66|11929.66|11910.69|11910.69|0
1583314200000|2020-03-04 09:30:00|11926.07|11926.07|11914.26|11914.26|11929.62|11929.62|11912.85|11912.85|0
1583314500000|2020-03-04 09:35:00|11912.69|11912.69|11929.93|11929.93|11942.77|11942.77|11911.81|11911.81|0
1583314800000|2020-03-04 09:40:00|11929.84|11929.84|11941.77|11941.77|11946.36|11946.36|11929.84|11929.84|0
1583315100000|2020-03-04 09:45:00|11940.98|11940.98|11957.07|11957.07|11962.07|11962.07|11940.98|11940.98|0
1583315400000|2020-03-04 09:50:00|11959.02|11959.02|11952.27|11952.27|11966.73|11966.73|11950.85|11950.85|0
1583315700000|2020-03-04 09:55:00|11952.55|11952.55|11959.7|11959.7|11960.28|11960.28|11945.99|11945.99|0
1583316000000|2020-03-04 10:00:00|11959.94|11959.94|11952.75|11952.75|11959.94|11959.94|11937.65|11937.65|0
1583316300000|2020-03-04 10:05:00|11952.92|11952.92|11952.94|11952.94|11953.38|11953.38|11941.82|11941.82|0
1583316600000|2020-03-04 10:10:00|11953.48|11953.48|11964.51|11964.51|11966.91|11966.91|11953.48|11953.48|0
1583316900000|2020-03-04 10:15:00|11965.11|11965.11|11959.87|11959.87|11969.1|11969.1|11958.65|11958.65|0
1583317200000|2020-03-04 10:20:00|11959.93|11959.93|11973.67|11973.67|11973.67|11973.67|11959.93|11959.93|0
1583317500000|2020-03-04 10:25:00|11973.84|11973.84|11985.15|11985.15|11991.26|11991.26|11973.84|11973.84|0
1583317800000|2020-03-04 10:30:00|11985.8|11985.8|11979.41|11979.41|11987.79|11987.79|11965.43|11965.43|0
1583318100000|2020-03-04 10:35:00|11979.34|11979.34|11976.67|11976.67|11979.34|11979.34|11965.85|11965.85|0
1583318400000|2020-03-04 10:40:00|11976.51|11976.51|11972.54|11972.54|11980.31|11980.31|11972.29|11972.29|0
1583318700000|2020-03-04 10:45:00|11972.6|11972.6|11970.37|11970.37|11976.92|11976.92|11968.69|11968.69|0
1583319000000|2020-03-04 10:50:00|11971.58|11971.58|11973.76|11973.76|11979.75|11979.75|11971.42|11971.42|0
1583319300000|2020-03-04 10:55:00|11973.41|11973.41|11972.74|11972.74|11977.83|11977.83|11961.88|11961.88|0
1583319600000|2020-03-04 11:00:00|11972.5|11972.5|11969.58|11969.58|11980.31|11980.31|11967.05|11967.05|0
1583319900000|2020-03-04 11:05:00|11971.56|11971.56|11964.15|11964.15|11975.66|11975.66|11959.88|11959.88|0
1583320200000|2020-03-04 11:10:00|11964.53|11964.53|11973.53|11973.53|11974.82|11974.82|11961.05|11961.05|0
1583320500000|2020-03-04 11:15:00|11973.89|11973.89|11970.31|11970.31|11975.18|11975.18|11968.81|11968.81|0
1583320800000|2020-03-04 11:20:00|11970.56|11970.56|11986.57|11986.57|11986.8|11986.8|11968.33|11968.33|0
1583321100000|2020-03-04 11:25:00|11986.81|11986.81|11994.67|11994.67|11995.09|11995.09|11985.96|11985.96|0
1583321400000|2020-03-04 11:30:00|11994.7|11994.7|12012.2|12012.2|12012.2|12012.2|11986.12|11986.12|0
1583321700000|2020-03-04 11:35:00|12012.58|12012.58|12005.86|12005.86|12012.58|12012.58|12003.16|12003.16|0
1583322000000|2020-03-04 11:40:00|12006.04|12006.04|12010.71|12010.71|12018.12|12018.12|12005.86|12005.86|0
1583322300000|2020-03-04 11:45:00|12011.9|12011.9|12015.37|12015.37|12021.04|12021.04|12011.9|12011.9|0
1583322600000|2020-03-04 11:50:00|12015.51|12015.51|12022.1|12022.1|12025.2|12025.2|12015.11|12015.11|0
1583322900000|2020-03-04 11:55:00|12022.38|12022.38|12031.39|12031.39|12031.39|12031.39|12018.39|12018.39|0
1583323200000|2020-03-04 12:00:00|12031.57|12031.57|12013.45|12013.45|12033.19|12033.19|12005.95|12005.95|0
1583323500000|2020-03-04 12:05:00|12014.05|12014.05|12048.3|12048.3|12049.43|12049.43|12014.05|12014.05|0
1583323800000|2020-03-04 12:10:00|12048.39|12048.39|12058.93|12058.93|12064.4|12064.4|12048.39|12048.39|0
1583324100000|2020-03-04 12:15:00|12060.14|12060.14|12063.27|12063.27|12063.75|12063.75|12053.28|12053.28|0
1583324400000|2020-03-04 12:20:00|12063.87|12063.87|12072.17|12072.17|12076.09|12076.09|12063.87|12063.87|0
1583324700000|2020-03-04 12:25:00|12072.08|12072.08|12074.87|12074.87|12081.27|12081.27|12068.41|12068.41|0
1583325000000|2020-03-04 12:30:00|12074.78|12074.78|12076.94|12076.94|12081.77|12081.77|12071.12|12071.12|0
1583325300000|2020-03-04 12:35:00|12076.29|12076.29|12085.39|12085.39|12088.34|12088.34|12075.56|12075.56|0
1583325600000|2020-03-04 12:40:00|12085.82|12085.82|12078.98|12078.98|12085.82|12085.82|12070.72|12070.72|0
1583325900000|2020-03-04 12:45:00|12079.17|12079.17|12091.72|12091.72|12094.6|12094.6|12079.17|12079.17|0
1583326200000|2020-03-04 12:50:00|12091.06|12091.06|12079.38|12079.38|12092.28|12092.28|12078.39|12078.39|0
1583326500000|2020-03-04 12:55:00|12079.26|12079.26|12051.38|12051.38|12079.26|12079.26|12051.38|12051.38|0
1583326800000|2020-03-04 13:00:00|12051.2|12051.2|12045.03|12045.03|12058.46|12058.46|12044.69|12044.69|0
1583327100000|2020-03-04 13:05:00|12044.95|12044.95|12001.87|12001.87|12045.48|12045.48|12000.13|12000.13|0
1583327400000|2020-03-04 13:10:00|12002.02|12002.02|11989.07|11989.07|12008.97|12008.97|11989.07|11989.07|0
1583327700000|2020-03-04 13:15:00|11988.83|11988.83|11998.63|11998.63|12003.25|12003.25|11987.71|11987.71|0
1583328000000|2020-03-04 13:20:00|11998.67|11998.67|12014.91|12014.91|12022.78|12022.78|11996.05|11996.05|0
1583328300000|2020-03-04 13:25:00|12015.13|12015.13|12011.36|12011.36|12023.18|12023.18|12011.29|12011.29|0
1583328600000|2020-03-04 13:30:00|12011.1|12011.1|12018.53|12018.53|12018.75|12018.75|12008.73|12008.73|0
1583328900000|2020-03-04 13:35:00|12018.27|12018.27|12011.45|12011.45|12020.18|12020.18|12010.15|12010.15|0
1583329200000|2020-03-04 13:40:00|12011.39|12011.39|12018.6|12018.6|12019.16|12019.16|12006.78|12006.78|0
1583329500000|2020-03-04 13:45:00|12018.02|12018.02|12010.35|12010.35|12023.74|12023.74|12008.84|12008.84|0
1583329800000|2020-03-04 13:50:00|12010.26|12010.26|11999.33|11999.33|12016.27|12016.27|11996.31|11996.31|0
1583330100000|2020-03-04 13:55:00|11999.93|11999.93|12000|12000|12011.63|12011.63|11999.15|11999.15|0
1583330400000|2020-03-04 14:00:00|11999.87|11999.87|11961.91|11961.91|12000.48|12000.48|11961.91|11961.91|0
1583330700000|2020-03-04 14:05:00|11962.09|11962.09|11983.36|11983.36|11985.2|11985.2|11961.94|11961.94|0
1583331000000|2020-03-04 14:10:00|11984.15|11984.15|11998.26|11998.26|12001.03|12001.03|11984.15|11984.15|0
1583331300000|2020-03-04 14:15:00|11998.07|11998.07|11988.84|11988.84|11998.07|11998.07|11983.88|11983.88|0
1583331600000|2020-03-04 14:20:00|11988.94|11988.94|11987.82|11987.82|11992.16|11992.16|11981.61|11981.61|0
1583331900000|2020-03-04 14:25:00|11988.2|11988.2|11988.99|11988.99|11996.36|11996.36|11988.2|11988.2|0
1583332200000|2020-03-04 14:30:00|11989.77|11989.77|11991.02|11991.02|12017.52|12017.52|11981.49|11981.49|0
1583332500000|2020-03-04 14:35:00|11990.83|11990.83|11945.63|11945.63|11990.83|11990.83|11934.52|11934.52|0
1583332800000|2020-03-04 14:40:00|11945.52|11945.52|11921.62|11921.62|11954.47|11954.47|11914.6|11914.6|0
1583333100000|2020-03-04 14:45:00|11921.75|11921.75|11917.97|11917.97|11928.64|11928.64|11907.25|11907.25|0
1583333400000|2020-03-04 14:50:00|11917.27|11917.27|11881.39|11881.39|11917.66|11917.66|11880.72|11880.72|0
1583333700000|2020-03-04 14:55:00|11881.42|11881.42|11885.69|11885.69|11885.73|11885.73|11867.4|11867.4|0
1583334000000|2020-03-04 15:00:00|11883.63|11883.63|11881.88|11881.88|11917.44|11917.44|11880.88|11880.88|0
1583334300000|2020-03-04 15:05:00|11884.23|11884.23|11920.66|11920.66|11925.32|11925.32|11869.29|11869.29|0
1583334600000|2020-03-04 15:10:00|11920.57|11920.57|11929.49|11929.49|11931.54|11931.54|11907.58|11907.58|0
1583334900000|2020-03-04 15:15:00|11929.78|11929.78|11961.57|11961.57|11961.57|11961.57|11924.75|11924.75|0
1583335200000|2020-03-04 15:20:00|11962.35|11962.35|11976.12|11976.12|11978.06|11978.06|11951.33|11951.33|0
1583335500000|2020-03-04 15:25:00|11975.34|11975.34|11978.7|11978.7|11982.45|11982.45|11964.63|11964.63|0
1583335800000|2020-03-04 15:30:00|11979.3|11979.3|11936.24|11936.24|11980|11980|11936.24|11936.24|0
1583336100000|2020-03-04 15:35:00|11936.16|11936.16|11920.81|11920.81|11946.52|11946.52|11910.35|11910.35|0
1583336400000|2020-03-04 15:40:00|11921|11921|11931.11|11931.11|11931.11|11931.11|11910.61|11910.61|0
1583336700000|2020-03-04 15:45:00|11931.2|11931.2|11924.63|11924.63|11941.68|11941.68|11920.88|11920.88|0
1583337000000|2020-03-04 15:50:00|11925.12|11925.12|11924.78|11924.78|11943.49|11943.49|11924.69|11924.69|0
1583337300000|2020-03-04 15:55:00|11924.87|11924.87|11926.47|11926.47|11937.69|11937.69|11916.81|11916.81|0
1583337600000|2020-03-04 16:00:00|11926.12|11926.12|11914.68|11914.68|11940.25|11940.25|11914.39|11914.39|0
1583337900000|2020-03-04 16:05:00|11914.97|11914.97|11917.9|11917.9|11938.03|11938.03|11913.31|11913.31|0
1583338200000|2020-03-04 16:10:00|11918.19|11918.19|11943.64|11943.64|11946.21|11946.21|11915.85|11915.85|0
1583338500000|2020-03-04 16:15:00|11943.74|11943.74|11940.43|11940.43|11948.15|11948.15|11930.97|11930.97|0
1583338800000|2020-03-04 16:20:00|11941.22|11941.22|11927.18|11927.18|11943.69|11943.69|11907.25|11907.25|0
1583339100000|2020-03-04 16:25:00|11927.97|11927.97|11946.18|11946.18|11946.18|11946.18|11925.54|11925.54|0
1583396100000|2020-03-05 08:15:00|12077.62|12077.62|12047.15|12047.15|12078.22|12078.22|12047.15|12047.15|0
1583396400000|2020-03-05 08:20:00|12046.55|12046.55|12005.91|12005.91|12046.55|12046.55|11993.82|11993.82|0
1583396700000|2020-03-05 08:25:00|12004.34|12004.34|11978.94|11978.94|12016.4|12016.4|11977.74|11977.74|0
1583397000000|2020-03-05 08:30:00|11978.86|11978.86|11966.3|11966.3|11984.68|11984.68|11954.09|11954.09|0
1583397300000|2020-03-05 08:35:00|11966.53|11966.53|11919.21|11919.21|11977.05|11977.05|11915.18|11915.18|0
1583397600000|2020-03-05 08:40:00|11918.98|11918.98|11933.04|11933.04|11950.94|11950.94|11913.37|11913.37|0
1583397900000|2020-03-05 08:45:00|11933.74|11933.74|11924.26|11924.26|11934.54|11934.54|11922.85|11922.85|0
1583398200000|2020-03-05 08:50:00|11924.59|11924.59|11951.95|11951.95|11954.95|11954.95|11920.99|11920.99|0
1583398500000|2020-03-05 08:55:00|11952.18|11952.18|11919.48|11919.48|11954.92|11954.92|11918.71|11918.71|0
1583398800000|2020-03-05 09:00:00|11919.23|11919.23|11905.82|11905.82|11919.23|11919.23|11886.56|11886.56|0
1583399100000|2020-03-05 09:05:00|11905.53|11905.53|11838.79|11838.79|11905.53|11905.53|11838.79|11838.79|0
1583399400000|2020-03-05 09:10:00|11838.73|11838.73|11846.55|11846.55|11848.09|11848.09|11820.98|11820.98|0
1583399700000|2020-03-05 09:15:00|11846.44|11846.44|11884.14|11884.14|11884.14|11884.14|11846.18|11846.18|0
1583400000000|2020-03-05 09:20:00|11886.49|11886.49|11876.87|11876.87|11896.88|11896.88|11871.17|11871.17|0
1583400300000|2020-03-05 09:25:00|11876.08|11876.08|11855.28|11855.28|11876.08|11876.08|11855.28|11855.28|0
1583400600000|2020-03-05 09:30:00|11854.68|11854.68|11843.21|11843.21|11860.4|11860.4|11843.09|11843.09|0
1583400900000|2020-03-05 09:35:00|11843.06|11843.06|11850.63|11850.63|11860.16|11860.16|11842.97|11842.97|0
1583401200000|2020-03-05 09:40:00|11849.84|11849.84|11847.26|11847.26|11851.45|11851.45|11835.45|11835.45|0
1583401500000|2020-03-05 09:45:00|11847.87|11847.87|11863.58|11863.58|11871.49|11871.49|11846.46|11846.46|0
1583401800000|2020-03-05 09:50:00|11863.29|11863.29|11866.19|11866.19|11870.19|11870.19|11855.23|11855.23|0
1583402100000|2020-03-05 09:55:00|11866.09|11866.09|11854.12|11854.12|11866.09|11866.09|11847.74|11847.74|0
1583402400000|2020-03-05 10:00:00|11851.53|11851.53|11835.88|11835.88|11852.73|11852.73|11821.14|11821.14|0
1583402700000|2020-03-05 10:05:00|11835.85|11835.85|11806.58|11806.58|11835.85|11835.85|11802.12|11802.12|0
1583403000000|2020-03-05 10:10:00|11806.72|11806.72|11786.43|11786.43|11807.88|11807.88|11786.03|11786.03|0
1583403300000|2020-03-05 10:15:00|11786.27|11786.27|11779.57|11779.57|11790.99|11790.99|11776.03|11776.03|0
1583403600000|2020-03-05 10:20:00|11779.1|11779.1|11757.8|11757.8|11779.36|11779.36|11757.8|11757.8|0
1583403900000|2020-03-05 10:25:00|11757.55|11757.55|11754.76|11754.76|11766.59|11766.59|11750.31|11750.31|0
1583404200000|2020-03-05 10:30:00|11755.36|11755.36|11764.07|11764.07|11765.87|11765.87|11750.9|11750.9|0
1583404500000|2020-03-05 10:35:00|11764.79|11764.79|11762.35|11762.35|11765.17|11765.17|11757.91|11757.91|0
1583404800000|2020-03-05 10:40:00|11762.1|11762.1|11748.88|11748.88|11763|11763|11744.64|11744.64|0
1583405100000|2020-03-05 10:45:00|11749.53|11749.53|11782.65|11782.65|11788.32|11788.32|11749.53|11749.53|0
1583405400000|2020-03-05 10:50:00|11782.82|11782.82|11764.16|11764.16|11793.73|11793.73|11764.11|11764.11|0
1583405700000|2020-03-05 10:55:00|11763.81|11763.81|11757.68|11757.68|11763.81|11763.81|11754.39|11754.39|0
1583406000000|2020-03-05 11:00:00|11757.73|11757.73|11767.97|11767.97|11777.85|11777.85|11757.73|11757.73|0
1583406300000|2020-03-05 11:05:00|11767.69|11767.69|11796.03|11796.03|11796.03|11796.03|11753.9|11753.9|0
1583406600000|2020-03-05 11:10:00|11795.79|11795.79|11793.58|11793.58|11800.41|11800.41|11789.25|11789.25|0
1583406900000|2020-03-05 11:15:00|11793|11793|11760.62|11760.62|11795.81|11795.81|11760.06|11760.06|0
1583407200000|2020-03-05 11:20:00|11760.54|11760.54|11760.19|11760.19|11783.31|11783.31|11755.65|11755.65|0
1583407500000|2020-03-05 11:25:00|11760.28|11760.28|11761.24|11761.24|11772.79|11772.79|11758.68|11758.68|0
1583407800000|2020-03-05 11:30:00|11760.96|11760.96|11763.57|11763.57|11774.73|11774.73|11756.84|11756.84|0
1583408100000|2020-03-05 11:35:00|11764.27|11764.27|11763.74|11763.74|11765.64|11765.64|11755.61|11755.61|0
1583408400000|2020-03-05 11:40:00|11763.99|11763.99|11766.28|11766.28|11773|11773|11759.86|11759.86|0
1583408700000|2020-03-05 11:45:00|11766.37|11766.37|11749.61|11749.61|11766.83|11766.83|11741.9|11741.9|0
1583409000000|2020-03-05 11:50:00|11749.7|11749.7|11737.19|11737.19|11765.59|11765.59|11735.68|11735.68|0
1583409300000|2020-03-05 11:55:00|11737.8|11737.8|11765.64|11765.64|11765.64|11765.64|11737.33|11737.33|0
1583409600000|2020-03-05 12:00:00|11766.08|11766.08|11753.15|11753.15|11771.27|11771.27|11749.81|11749.81|0
1583409900000|2020-03-05 12:05:00|11753.93|11753.93|11753.03|11753.03|11763.21|11763.21|11752.59|11752.59|0
1583410200000|2020-03-05 12:10:00|11753.4|11753.4|11726.74|11726.74|11755.62|11755.62|11723.18|11723.18|0
1583410500000|2020-03-05 12:15:00|11726.27|11726.27|11731.4|11731.4|11738.14|11738.14|11726|11726|0
1583410800000|2020-03-05 12:20:00|11731.54|11731.54|11738.93|11738.93|11738.93|11738.93|11726.03|11726.03|0
1583411100000|2020-03-05 12:25:00|11739.01|11739.01|11733.07|11733.07|11741.37|11741.37|11727.48|11727.48|0
1583411400000|2020-03-05 12:30:00|11733.16|11733.16|11739.41|11739.41|11751.92|11751.92|11725.76|11725.76|0
1583411700000|2020-03-05 12:35:00|11740.06|11740.06|11722.54|11722.54|11740.06|11740.06|11722.45|11722.45|0
1583412000000|2020-03-05 12:40:00|11722.68|11722.68|11735.25|11735.25|11740.78|11740.78|11722.68|11722.68|0
1583412300000|2020-03-05 12:45:00|11735.82|11735.82|11717.38|11717.38|11740.08|11740.08|11717.38|11717.38|0
1583412600000|2020-03-05 12:50:00|11716.99|11716.99|11730.73|11730.73|11731.43|11731.43|11715.01|11715.01|0
1583412900000|2020-03-05 12:55:00|11730.35|11730.35|11722.59|11722.59|11740.61|11740.61|11722.48|11722.48|0
1583413200000|2020-03-05 13:00:00|11722.88|11722.88|11713.06|11713.06|11726.86|11726.86|11712.79|11712.79|0
1583413500000|2020-03-05 13:05:00|11713.66|11713.66|11706.9|11706.9|11715.54|11715.54|11703.83|11703.83|0
1583413800000|2020-03-05 13:10:00|11706.62|11706.62|11720.96|11720.96|11723.54|11723.54|11706.62|11706.62|0
1583414100000|2020-03-05 13:15:00|11721.2|11721.2|11696.35|11696.35|11721.31|11721.31|11695.95|11695.95|0
1583414400000|2020-03-05 13:20:00|11696.53|11696.53|11676.16|11676.16|11696.53|11696.53|11669.54|11669.54|0
1583414700000|2020-03-05 13:25:00|11674.59|11674.59|11682.66|11682.66|11682.66|11682.66|11673.47|11673.47|0
1583415000000|2020-03-05 13:30:00|11682.56|11682.56|11670.98|11670.98|11682.56|11682.56|11669.08|11669.08|0
1583415300000|2020-03-05 13:35:00|11669.97|11669.97|11672.46|11672.46|11678.67|11678.67|11666.25|11666.25|0
1583415600000|2020-03-05 13:40:00|11672.08|11672.08|11677.2|11677.2|11678.77|11678.77|11669.1|11669.1|0
1583415900000|2020-03-05 13:45:00|11676.91|11676.91|11690.44|11690.44|11703.32|11703.32|11676.91|11676.91|0
1583416200000|2020-03-05 13:50:00|11690.26|11690.26|11685.04|11685.04|11696.09|11696.09|11680.68|11680.68|0
1583416500000|2020-03-05 13:55:00|11684.69|11684.69|11681.81|11681.81|11690.31|11690.31|11681.67|11681.67|0
1583416800000|2020-03-05 14:00:00|11681.67|11681.67|11677.48|11677.48|11688.89|11688.89|11673.85|11673.85|0
1583417100000|2020-03-05 14:05:00|11677.27|11677.27|11645.28|11645.28|11677.27|11677.27|11643.36|11643.36|0
1583417400000|2020-03-05 14:10:00|11645.17|11645.17|11646.12|11646.12|11654.91|11654.91|11644.06|11644.06|0
1583417700000|2020-03-05 14:15:00|11646.03|11646.03|11629.01|11629.01|11646.03|11646.03|11629|11629|0
1583418000000|2020-03-05 14:20:00|11628.92|11628.92|11639.12|11639.12|11646.95|11646.95|11628.78|11628.78|0
1583418300000|2020-03-05 14:25:00|11638.66|11638.66|11649.99|11649.99|11649.99|11649.99|11632.46|11632.46|0
1583418600000|2020-03-05 14:30:00|11650.31|11650.31|11660.42|11660.42|11677.55|11677.55|11636.81|11636.81|0
1583418900000|2020-03-05 14:35:00|11661.07|11661.07|11681.37|11681.37|11692.63|11692.63|11659.49|11659.49|0
1583419200000|2020-03-05 14:40:00|11681.02|11681.02|11673.01|11673.01|11682.94|11682.94|11663.14|11663.14|0
1583419500000|2020-03-05 14:45:00|11672.77|11672.77|11641.79|11641.79|11676.18|11676.18|11638.62|11638.62|0
1583419800000|2020-03-05 14:50:00|11641.61|11641.61|11623.48|11623.48|11646.13|11646.13|11613.87|11613.87|0
1583420100000|2020-03-05 14:55:00|11623.36|11623.36|11617.81|11617.81|11624.74|11624.74|11599.62|11599.62|0
1583420400000|2020-03-05 15:00:00|11615.51|11615.51|11610.04|11610.04|11630.19|11630.19|11608.83|11608.83|0
1583420700000|2020-03-05 15:05:00|11609.77|11609.77|11593.26|11593.26|11611.66|11611.66|11592.66|11592.66|0
1583421000000|2020-03-05 15:10:00|11593.06|11593.06|11619.3|11619.3|11620.79|11620.79|11592.51|11592.51|0
1583421300000|2020-03-05 15:15:00|11619.12|11619.12|11618.59|11618.59|11619.12|11619.12|11593.35|11593.35|0
1583421600000|2020-03-05 15:20:00|11618.56|11618.56|11637.14|11637.14|11639.81|11639.81|11614.38|11614.38|0
1583421900000|2020-03-05 15:25:00|11637.28|11637.28|11619.21|11619.21|11639.59|11639.59|11619.21|11619.21|0
1583422200000|2020-03-05 15:30:00|11619.31|11619.31|11615.18|11615.18|11630.42|11630.42|11615.18|11615.18|0
1583422500000|2020-03-05 15:35:00|11614.89|11614.89|11597.85|11597.85|11614.89|11614.89|11597.17|11597.17|0
1583422800000|2020-03-05 15:40:00|11597.65|11597.65|11597.2|11597.2|11615.21|11615.21|11597.01|11597.01|0
1583423100000|2020-03-05 15:45:00|11597.17|11597.17|11614.52|11614.52|11623.34|11623.34|11592.75|11592.75|0
1583423400000|2020-03-05 15:50:00|11614.45|11614.45|11629.45|11629.45|11629.88|11629.88|11605.19|11605.19|0
1583423700000|2020-03-05 15:55:00|11629.68|11629.68|11608.37|11608.37|11629.86|11629.86|11608.37|11608.37|0
1583424000000|2020-03-05 16:00:00|11607.35|11607.35|11620.93|11620.93|11635.12|11635.12|11607.35|11607.35|0
1583424300000|2020-03-05 16:05:00|11620.66|11620.66|11642.37|11642.37|11643.15|11643.15|11620.66|11620.66|0
1583424600000|2020-03-05 16:10:00|11642.14|11642.14|11660.54|11660.54|11660.95|11660.95|11635.88|11635.88|0
1583424900000|2020-03-05 16:15:00|11659.94|11659.94|11651.33|11651.33|11664.37|11664.37|11650.3|11650.3|0
1583425200000|2020-03-05 16:20:00|11651.27|11651.27|11646.37|11646.37|11653.66|11653.66|11638.86|11638.86|0
1583425500000|2020-03-05 16:25:00|11646.32|11646.32|11659.86|11659.86|11660.85|11660.85|11643.96|11643.96|0
1583396100000|2020-03-05 08:15:00|12077.62|12077.62|12047.15|12047.15|12078.22|12078.22|12047.15|12047.15|0
1583396400000|2020-03-05 08:20:00|12046.55|12046.55|12005.91|12005.91|12046.55|12046.55|11993.82|11993.82|0
1583396700000|2020-03-05 08:25:00|12004.34|12004.34|11978.94|11978.94|12016.4|12016.4|11977.74|11977.74|0
1583397000000|2020-03-05 08:30:00|11978.86|11978.86|11966.3|11966.3|11984.68|11984.68|11954.09|11954.09|0
1583397300000|2020-03-05 08:35:00|11966.53|11966.53|11919.21|11919.21|11977.05|11977.05|11915.18|11915.18|0
1583397600000|2020-03-05 08:40:00|11918.98|11918.98|11933.04|11933.04|11950.94|11950.94|11913.37|11913.37|0
1583397900000|2020-03-05 08:45:00|11933.74|11933.74|11924.26|11924.26|11934.54|11934.54|11922.85|11922.85|0
1583398200000|2020-03-05 08:50:00|11924.59|11924.59|11951.95|11951.95|11954.95|11954.95|11920.99|11920.99|0
1583398500000|2020-03-05 08:55:00|11952.18|11952.18|11919.48|11919.48|11954.92|11954.92|11918.71|11918.71|0
1583398800000|2020-03-05 09:00:00|11919.23|11919.23|11905.82|11905.82|11919.23|11919.23|11886.56|11886.56|0
1583399100000|2020-03-05 09:05:00|11905.53|11905.53|11838.79|11838.79|11905.53|11905.53|11838.79|11838.79|0
1583399400000|2020-03-05 09:10:00|11838.73|11838.73|11846.55|11846.55|11848.09|11848.09|11820.98|11820.98|0
1583399700000|2020-03-05 09:15:00|11846.44|11846.44|11884.14|11884.14|11884.14|11884.14|11846.18|11846.18|0
1583400000000|2020-03-05 09:20:00|11886.49|11886.49|11876.87|11876.87|11896.88|11896.88|11871.17|11871.17|0
1583400300000|2020-03-05 09:25:00|11876.08|11876.08|11855.28|11855.28|11876.08|11876.08|11855.28|11855.28|0
1583400600000|2020-03-05 09:30:00|11854.68|11854.68|11843.21|11843.21|11860.4|11860.4|11843.09|11843.09|0
1583400900000|2020-03-05 09:35:00|11843.06|11843.06|11850.63|11850.63|11860.16|11860.16|11842.97|11842.97|0
1583401200000|2020-03-05 09:40:00|11849.84|11849.84|11847.26|11847.26|11851.45|11851.45|11835.45|11835.45|0
1583401500000|2020-03-05 09:45:00|11847.87|11847.87|11863.58|11863.58|11871.49|11871.49|11846.46|11846.46|0
1583401800000|2020-03-05 09:50:00|11863.29|11863.29|11866.19|11866.19|11870.19|11870.19|11855.23|11855.23|0
1583402100000|2020-03-05 09:55:00|11866.09|11866.09|11854.12|11854.12|11866.09|11866.09|11847.74|11847.74|0
1583402400000|2020-03-05 10:00:00|11851.53|11851.53|11835.88|11835.88|11852.73|11852.73|11821.14|11821.14|0
1583402700000|2020-03-05 10:05:00|11835.85|11835.85|11806.58|11806.58|11835.85|11835.85|11802.12|11802.12|0
1583403000000|2020-03-05 10:10:00|11806.72|11806.72|11786.43|11786.43|11807.88|11807.88|11786.03|11786.03|0
1583403300000|2020-03-05 10:15:00|11786.27|11786.27|11779.57|11779.57|11790.99|11790.99|11776.03|11776.03|0
1583403600000|2020-03-05 10:20:00|11779.1|11779.1|11757.8|11757.8|11779.36|11779.36|11757.8|11757.8|0
1583403900000|2020-03-05 10:25:00|11757.55|11757.55|11754.76|11754.76|11766.59|11766.59|11750.31|11750.31|0
1583404200000|2020-03-05 10:30:00|11755.36|11755.36|11764.07|11764.07|11765.87|11765.87|11750.9|11750.9|0
1583404500000|2020-03-05 10:35:00|11764.79|11764.79|11762.35|11762.35|11765.17|11765.17|11757.91|11757.91|0
1583404800000|2020-03-05 10:40:00|11762.1|11762.1|11748.88|11748.88|11763|11763|11744.64|11744.64|0
1583405100000|2020-03-05 10:45:00|11749.53|11749.53|11782.65|11782.65|11788.32|11788.32|11749.53|11749.53|0
1583405400000|2020-03-05 10:50:00|11782.82|11782.82|11764.16|11764.16|11793.73|11793.73|11764.11|11764.11|0
1583405700000|2020-03-05 10:55:00|11763.81|11763.81|11757.68|11757.68|11763.81|11763.81|11754.39|11754.39|0
1583406000000|2020-03-05 11:00:00|11757.73|11757.73|11767.97|11767.97|11777.85|11777.85|11757.73|11757.73|0
1583406300000|2020-03-05 11:05:00|11767.69|11767.69|11796.03|11796.03|11796.03|11796.03|11753.9|11753.9|0
1583406600000|2020-03-05 11:10:00|11795.79|11795.79|11793.58|11793.58|11800.41|11800.41|11789.25|11789.25|0
1583406900000|2020-03-05 11:15:00|11793|11793|11760.62|11760.62|11795.81|11795.81|11760.06|11760.06|0
1583407200000|2020-03-05 11:20:00|11760.54|11760.54|11760.19|11760.19|11783.31|11783.31|11755.65|11755.65|0
1583407500000|2020-03-05 11:25:00|11760.28|11760.28|11761.24|11761.24|11772.79|11772.79|11758.68|11758.68|0
1583407800000|2020-03-05 11:30:00|11760.96|11760.96|11763.57|11763.57|11774.73|11774.73|11756.84|11756.84|0
1583408100000|2020-03-05 11:35:00|11764.27|11764.27|11763.74|11763.74|11765.64|11765.64|11755.61|11755.61|0
1583408400000|2020-03-05 11:40:00|11763.99|11763.99|11766.28|11766.28|11773|11773|11759.86|11759.86|0
1583408700000|2020-03-05 11:45:00|11766.37|11766.37|11749.61|11749.61|11766.83|11766.83|11741.9|11741.9|0
1583409000000|2020-03-05 11:50:00|11749.7|11749.7|11737.19|11737.19|11765.59|11765.59|11735.68|11735.68|0
1583409300000|2020-03-05 11:55:00|11737.8|11737.8|11765.64|11765.64|11765.64|11765.64|11737.33|11737.33|0
1583409600000|2020-03-05 12:00:00|11766.08|11766.08|11753.15|11753.15|11771.27|11771.27|11749.81|11749.81|0
1583409900000|2020-03-05 12:05:00|11753.93|11753.93|11753.03|11753.03|11763.21|11763.21|11752.59|11752.59|0
1583410200000|2020-03-05 12:10:00|11753.4|11753.4|11726.74|11726.74|11755.62|11755.62|11723.18|11723.18|0
1583410500000|2020-03-05 12:15:00|11726.27|11726.27|11731.4|11731.4|11738.14|11738.14|11726|11726|0
1583410800000|2020-03-05 12:20:00|11731.54|11731.54|11738.93|11738.93|11738.93|11738.93|11726.03|11726.03|0
1583411100000|2020-03-05 12:25:00|11739.01|11739.01|11733.07|11733.07|11741.37|11741.37|11727.48|11727.48|0
1583411400000|2020-03-05 12:30:00|11733.16|11733.16|11739.41|11739.41|11751.92|11751.92|11725.76|11725.76|0
1583411700000|2020-03-05 12:35:00|11740.06|11740.06|11722.54|11722.54|11740.06|11740.06|11722.45|11722.45|0
1583412000000|2020-03-05 12:40:00|11722.68|11722.68|11735.25|11735.25|11740.78|11740.78|11722.68|11722.68|0
1583412300000|2020-03-05 12:45:00|11735.82|11735.82|11717.38|11717.38|11740.08|11740.08|11717.38|11717.38|0
1583412600000|2020-03-05 12:50:00|11716.99|11716.99|11730.73|11730.73|11731.43|11731.43|11715.01|11715.01|0
1583412900000|2020-03-05 12:55:00|11730.35|11730.35|11722.59|11722.59|11740.61|11740.61|11722.48|11722.48|0
1583413200000|2020-03-05 13:00:00|11722.88|11722.88|11713.06|11713.06|11726.86|11726.86|11712.79|11712.79|0
1583413500000|2020-03-05 13:05:00|11713.66|11713.66|11706.9|11706.9|11715.54|11715.54|11703.83|11703.83|0
1583413800000|2020-03-05 13:10:00|11706.62|11706.62|11720.96|11720.96|11723.54|11723.54|11706.62|11706.62|0
1583414100000|2020-03-05 13:15:00|11721.2|11721.2|11696.35|11696.35|11721.31|11721.31|11695.95|11695.95|0
1583414400000|2020-03-05 13:20:00|11696.53|11696.53|11676.16|11676.16|11696.53|11696.53|11669.54|11669.54|0
1583414700000|2020-03-05 13:25:00|11674.59|11674.59|11682.66|11682.66|11682.66|11682.66|11673.47|11673.47|0
1583415000000|2020-03-05 13:30:00|11682.56|11682.56|11670.98|11670.98|11682.56|11682.56|11669.08|11669.08|0
1583415300000|2020-03-05 13:35:00|11669.97|11669.97|11672.46|11672.46|11678.67|11678.67|11666.25|11666.25|0
1583415600000|2020-03-05 13:40:00|11672.08|11672.08|11677.2|11677.2|11678.77|11678.77|11669.1|11669.1|0
1583415900000|2020-03-05 13:45:00|11676.91|11676.91|11690.44|11690.44|11703.32|11703.32|11676.91|11676.91|0
1583416200000|2020-03-05 13:50:00|11690.26|11690.26|11685.04|11685.04|11696.09|11696.09|11680.68|11680.68|0
1583416500000|2020-03-05 13:55:00|11684.69|11684.69|11681.81|11681.81|11690.31|11690.31|11681.67|11681.67|0
1583416800000|2020-03-05 14:00:00|11681.67|11681.67|11677.48|11677.48|11688.89|11688.89|11673.85|11673.85|0
1583417100000|2020-03-05 14:05:00|11677.27|11677.27|11645.28|11645.28|11677.27|11677.27|11643.36|11643.36|0
1583417400000|2020-03-05 14:10:00|11645.17|11645.17|11646.12|11646.12|11654.91|11654.91|11644.06|11644.06|0
1583417700000|2020-03-05 14:15:00|11646.03|11646.03|11629.01|11629.01|11646.03|11646.03|11629|11629|0
1583418000000|2020-03-05 14:20:00|11628.92|11628.92|11639.12|11639.12|11646.95|11646.95|11628.78|11628.78|0
1583418300000|2020-03-05 14:25:00|11638.66|11638.66|11649.99|11649.99|11649.99|11649.99|11632.46|11632.46|0
1583418600000|2020-03-05 14:30:00|11650.31|11650.31|11660.42|11660.42|11677.55|11677.55|11636.81|11636.81|0
1583418900000|2020-03-05 14:35:00|11661.07|11661.07|11681.37|11681.37|11692.63|11692.63|11659.49|11659.49|0
1583419200000|2020-03-05 14:40:00|11681.02|11681.02|11673.01|11673.01|11682.94|11682.94|11663.14|11663.14|0
1583419500000|2020-03-05 14:45:00|11672.77|11672.77|11641.79|11641.79|11676.18|11676.18|11638.62|11638.62|0
1583419800000|2020-03-05 14:50:00|11641.61|11641.61|11623.48|11623.48|11646.13|11646.13|11613.87|11613.87|0
1583420100000|2020-03-05 14:55:00|11623.36|11623.36|11617.81|11617.81|11624.74|11624.74|11599.62|11599.62|0
1583420400000|2020-03-05 15:00:00|11615.51|11615.51|11610.04|11610.04|11630.19|11630.19|11608.83|11608.83|0
1583420700000|2020-03-05 15:05:00|11609.77|11609.77|11593.26|11593.26|11611.66|11611.66|11592.66|11592.66|0
1583421000000|2020-03-05 15:10:00|11593.06|11593.06|11619.3|11619.3|11620.79|11620.79|11592.51|11592.51|0
1583421300000|2020-03-05 15:15:00|11619.12|11619.12|11618.59|11618.59|11619.12|11619.12|11593.35|11593.35|0
1583421600000|2020-03-05 15:20:00|11618.56|11618.56|11637.14|11637.14|11639.81|11639.81|11614.38|11614.38|0
1583421900000|2020-03-05 15:25:00|11637.28|11637.28|11619.21|11619.21|11639.59|11639.59|11619.21|11619.21|0
1583422200000|2020-03-05 15:30:00|11619.31|11619.31|11615.18|11615.18|11630.42|11630.42|11615.18|11615.18|0
1583422500000|2020-03-05 15:35:00|11614.89|11614.89|11597.85|11597.85|11614.89|11614.89|11597.17|11597.17|0
1583422800000|2020-03-05 15:40:00|11597.65|11597.65|11597.2|11597.2|11615.21|11615.21|11597.01|11597.01|0
1583423100000|2020-03-05 15:45:00|11597.17|11597.17|11614.52|11614.52|11623.34|11623.34|11592.75|11592.75|0
1583423400000|2020-03-05 15:50:00|11614.45|11614.45|11629.45|11629.45|11629.88|11629.88|11605.19|11605.19|0
1583423700000|2020-03-05 15:55:00|11629.68|11629.68|11608.37|11608.37|11629.86|11629.86|11608.37|11608.37|0
1583424000000|2020-03-05 16:00:00|11607.35|11607.35|11620.93|11620.93|11635.12|11635.12|11607.35|11607.35|0
1583424300000|2020-03-05 16:05:00|11620.66|11620.66|11642.37|11642.37|11643.15|11643.15|11620.66|11620.66|0
1583424600000|2020-03-05 16:10:00|11642.14|11642.14|11660.54|11660.54|11660.95|11660.95|11635.88|11635.88|0
1583424900000|2020-03-05 16:15:00|11659.94|11659.94|11651.33|11651.33|11664.37|11664.37|11650.3|11650.3|0
1583425200000|2020-03-05 16:20:00|11651.27|11651.27|11646.37|11646.37|11653.66|11653.66|11638.86|11638.86|0
1583425500000|2020-03-05 16:25:00|11646.32|11646.32|11659.86|11659.86|11660.85|11660.85|11643.96|11643.96|0
1583482500000|2020-03-06 08:15:00|11404.01|11404.01|11380.88|11380.88|11410.7|11410.7|11377.09|11377.09|0
1583482800000|2020-03-06 08:20:00|11380.65|11380.65|11389.64|11389.64|11409.26|11409.26|11376.6|11376.6|0
1583483100000|2020-03-06 08:25:00|11389.45|11389.45|11363.47|11363.47|11390.69|11390.69|11361.16|11361.16|0
1583483400000|2020-03-06 08:30:00|11364.08|11364.08|11306.88|11306.88|11366.63|11366.63|11306.88|11306.88|0
1583483700000|2020-03-06 08:35:00|11306.34|11306.34|11261.99|11261.99|11306.63|11306.63|11261.99|11261.99|0
1583484000000|2020-03-06 08:40:00|11261.7|11261.7|11292.86|11292.86|11302.24|11302.24|11259.14|11259.14|0
1583484300000|2020-03-06 08:45:00|11291.19|11291.19|11278.5|11278.5|11309|11309|11274.51|11274.51|0
1583484600000|2020-03-06 08:50:00|11274.71|11274.71|11273.38|11273.38|11274.71|11274.71|11254.93|11254.93|0
1583484900000|2020-03-06 08:55:00|11273.62|11273.62|11310.16|11310.16|11313.83|11313.83|11273.62|11273.62|0
1583485200000|2020-03-06 09:00:00|11309.77|11309.77|11360.17|11360.17|11362.98|11362.98|11309.77|11309.77|0
1583485500000|2020-03-06 09:05:00|11360.45|11360.45|11349.62|11349.62|11370.58|11370.58|11349.62|11349.62|0
1583485800000|2020-03-06 09:10:00|11348.57|11348.57|11330.01|11330.01|11349.53|11349.53|11315.92|11315.92|0
1583486100000|2020-03-06 09:15:00|11329.44|11329.44|11315.89|11315.89|11329.44|11329.44|11292.74|11292.74|0
1583486400000|2020-03-06 09:20:00|11316.48|11316.48|11289.67|11289.67|11322.29|11322.29|11289.44|11289.44|0
1583486700000|2020-03-06 09:25:00|11289.06|11289.06|11302.03|11302.03|11305.39|11305.39|11288.45|11288.45|0
1583487000000|2020-03-06 09:30:00|11301.84|11301.84|11278.96|11278.96|11303.83|11303.83|11278.96|11278.96|0
1583487300000|2020-03-06 09:35:00|11279.08|11279.08|11259.33|11259.33|11284.55|11284.55|11250.5|11250.5|0
1583487600000|2020-03-06 09:40:00|11258.75|11258.75|11247.66|11247.66|11266.7|11266.7|11247.66|11247.66|0
1583487900000|2020-03-06 09:45:00|11247.08|11247.08|11227.52|11227.52|11252.83|11252.83|11222.99|11222.99|0
1583488200000|2020-03-06 09:50:00|11227.71|11227.71|11221.17|11221.17|11243.85|11243.85|11221.17|11221.17|0
1583488500000|2020-03-06 09:55:00|11220.79|11220.79|11190.77|11190.77|11220.82|11220.82|11190.77|11190.77|0
1583488800000|2020-03-06 10:00:00|11190.44|11190.44|11178.49|11178.49|11201.51|11201.51|11178.49|11178.49|0
1583489100000|2020-03-06 10:05:00|11178.2|11178.2|11155.89|11155.89|11179.26|11179.26|11155.28|11155.28|0
1583489400000|2020-03-06 10:10:00|11155.78|11155.78|11154.59|11154.59|11163.1|11163.1|11150.31|11150.31|0
1583489700000|2020-03-06 10:15:00|11154.3|11154.3|11162.07|11162.07|11163.4|11163.4|11129.73|11129.73|0
1583490000000|2020-03-06 10:20:00|11161.27|11161.27|11122.1|11122.1|11161.27|11161.27|11121.79|11121.79|0
1583490300000|2020-03-06 10:25:00|11119.74|11119.74|11103.78|11103.78|11122.14|11122.14|11098.53|11098.53|0
1583490600000|2020-03-06 10:30:00|11103.54|11103.54|11119.03|11119.03|11129.67|11129.67|11090.49|11090.49|0
1583490900000|2020-03-06 10:35:00|11119.15|11119.15|11081.29|11081.29|11119.15|11119.15|11081.29|11081.29|0
1583491200000|2020-03-06 10:40:00|11078.93|11078.93|11074.88|11074.88|11084.04|11084.04|11057|11057|0
1583491500000|2020-03-06 10:45:00|11074.94|11074.94|11096.83|11096.83|11101.23|11101.23|11074.23|11074.23|0
1583491800000|2020-03-06 10:50:00|11095.64|11095.64|11110.63|11110.63|11110.63|11110.63|11088.6|11088.6|0
1583492100000|2020-03-06 10:55:00|11110.16|11110.16|11118.1|11118.1|11123.4|11123.4|11098.7|11098.7|0
1583492400000|2020-03-06 11:00:00|11118.29|11118.29|11169.57|11169.57|11169.57|11169.57|11110.34|11110.34|0
1583492700000|2020-03-06 11:05:00|11169.9|11169.9|11150.58|11150.58|11182.3|11182.3|11149.52|11149.52|0
1583493000000|2020-03-06 11:10:00|11150.3|11150.3|11126.97|11126.97|11153|11153|11125.6|11125.6|0
1583493300000|2020-03-06 11:15:00|11127.45|11127.45|11145.95|11145.95|11150.41|11150.41|11126.92|11126.92|0
1583493600000|2020-03-06 11:20:00|11145.54|11145.54|11136.58|11136.58|11150.09|11150.09|11132.93|11132.93|0
1583493900000|2020-03-06 11:25:00|11137.36|11137.36|11113.87|11113.87|11143.32|11143.32|11111.24|11111.24|0
1583494200000|2020-03-06 11:30:00|11113.52|11113.52|11118.71|11118.71|11130.95|11130.95|11113.29|11113.29|0
1583494500000|2020-03-06 11:35:00|11118.9|11118.9|11116.8|11116.8|11130.54|11130.54|11111.42|11111.42|0
1583494800000|2020-03-06 11:40:00|11116.88|11116.88|11111.42|11111.42|11127.94|11127.94|11111.17|11111.17|0
1583495100000|2020-03-06 11:45:00|11109.89|11109.89|11132.18|11132.18|11132.18|11132.18|11109.71|11109.71|0
1583495400000|2020-03-06 11:50:00|11133.33|11133.33|11137.79|11137.79|11155.45|11155.45|11133.33|11133.33|0
1583495700000|2020-03-06 11:55:00|11137.68|11137.68|11129.54|11129.54|11145.57|11145.57|11129.54|11129.54|0
1583496000000|2020-03-06 12:00:00|11135.88|11135.88|11144.31|11144.31|11145.57|11145.57|11130.36|11130.36|0
1583496300000|2020-03-06 12:05:00|11144.43|11144.43|11147.28|11147.28|11148.1|11148.1|11133.39|11133.39|0
1583496600000|2020-03-06 12:10:00|11146.56|11146.56|11158.78|11158.78|11159.57|11159.57|11146.09|11146.09|0
1583496900000|2020-03-06 12:15:00|11158.67|11158.67|11166.38|11166.38|11169.72|11169.72|11154.03|11154.03|0
1583497200000|2020-03-06 12:20:00|11166.3|11166.3|11154.91|11154.91|11166.3|11166.3|11153.53|11153.53|0
1583497500000|2020-03-06 12:25:00|11154.67|11154.67|11129.21|11129.21|11154.67|11154.67|11128.23|11128.23|0
1583497800000|2020-03-06 12:30:00|11128.86|11128.86|11133.33|11133.33|11144.05|11144.05|11128.86|11128.86|0
1583498100000|2020-03-06 12:35:00|11133.63|11133.63|11140.25|11140.25|11140.47|11140.47|11125.58|11125.58|0
1583498400000|2020-03-06 12:40:00|11139.93|11139.93|11123.17|11123.17|11139.93|11139.93|11117.78|11117.78|0
1583498700000|2020-03-06 12:45:00|11122.71|11122.71|11109.61|11109.61|11133.29|11133.29|11109.61|11109.61|0
1583499000000|2020-03-06 12:50:00|11109.49|11109.49|11102.05|11102.05|11115.13|11115.13|11087.61|11087.61|0
1583499300000|2020-03-06 12:55:00|11102.33|11102.33|11108.18|11108.18|11108.18|11108.18|11095.36|11095.36|0
1583499600000|2020-03-06 13:00:00|11108.38|11108.38|11097.65|11097.65|11116.07|11116.07|11096.64|11096.64|0
1583499900000|2020-03-06 13:05:00|11097|11097|11092.89|11092.89|11105.62|11105.62|11092.89|11092.89|0
1583500200000|2020-03-06 13:10:00|11092.8|11092.8|11088.28|11088.28|11092.8|11092.8|11084.27|11084.27|0
1583500500000|2020-03-06 13:15:00|11089.36|11089.36|11106.17|11106.17|11107.39|11107.39|11084.63|11084.63|0
1583500800000|2020-03-06 13:20:00|11105.83|11105.83|11101.22|11101.22|11112.79|11112.79|11093.79|11093.79|0
1583501100000|2020-03-06 13:25:00|11101.36|11101.36|11111.06|11111.06|11114.5|11114.5|11101.36|11101.36|0
1583501400000|2020-03-06 13:30:00|11111.01|11111.01|11132.77|11132.77|11138.29|11138.29|11111.01|11111.01|0
1583501700000|2020-03-06 13:35:00|11133.03|11133.03|11138.14|11138.14|11157.47|11157.47|11125.55|11125.55|0
1583502000000|2020-03-06 13:40:00|11138.48|11138.48|11121|11121|11139.81|11139.81|11118.82|11118.82|0
1583502300000|2020-03-06 13:45:00|11121.78|11121.78|11150.39|11150.39|11160.55|11160.55|11121.78|11121.78|0
1583502600000|2020-03-06 13:50:00|11150.2|11150.2|11153.09|11153.09|11155.19|11155.19|11126.62|11126.62|0
1583502900000|2020-03-06 13:55:00|11153.39|11153.39|11151.96|11151.96|11167.5|11167.5|11142|11142|0
1583503200000|2020-03-06 14:00:00|11151.79|11151.79|11131.07|11131.07|11151.79|11151.79|11130.88|11130.88|0
1583503500000|2020-03-06 14:05:00|11130.89|11130.89|11110.53|11110.53|11133.77|11133.77|11105.63|11105.63|0
1583503800000|2020-03-06 14:10:00|11110.11|11110.11|11096.79|11096.79|11114.35|11114.35|11096.79|11096.79|0
1583504100000|2020-03-06 14:15:00|11096.53|11096.53|11089.91|11089.91|11096.72|11096.72|11080.52|11080.52|0
1583504400000|2020-03-06 14:20:00|11090.29|11090.29|11083.32|11083.32|11092.41|11092.41|11077.72|11077.72|0
1583504700000|2020-03-06 14:25:00|11082.3|11082.3|11082.92|11082.92|11085.87|11085.87|11070.85|11070.85|0
1583505000000|2020-03-06 14:30:00|11083.11|11083.11|11084.25|11084.25|11117.03|11117.03|11077.36|11077.36|0
1583505300000|2020-03-06 14:35:00|11085.16|11085.16|11113.02|11113.02|11117.9|11117.9|11085.16|11085.16|0
1583505600000|2020-03-06 14:40:00|11113.3|11113.3|11114.04|11114.04|11115.87|11115.87|11093.43|11093.43|0
1583505900000|2020-03-06 14:45:00|11113.25|11113.25|11091.72|11091.72|11113.25|11113.25|11091.65|11091.65|0
1583506200000|2020-03-06 14:50:00|11091.43|11091.43|11102.19|11102.19|11104.72|11104.72|11081.52|11081.52|0
1583506500000|2020-03-06 14:55:00|11102.32|11102.32|11126.68|11126.68|11139.63|11139.63|11102.16|11102.16|0
1583506800000|2020-03-06 15:00:00|11125.98|11125.98|11158.1|11158.1|11159.7|11159.7|11125.81|11125.81|0
1583507100000|2020-03-06 15:05:00|11158.9|11158.9|11130.57|11130.57|11163.9|11163.9|11127.91|11127.91|0
1583507400000|2020-03-06 15:10:00|11130.13|11130.13|11125.8|11125.8|11136.74|11136.74|11106.72|11106.72|0
1583507700000|2020-03-06 15:15:00|11126.28|11126.28|11121.6|11121.6|11139.12|11139.12|11121.6|11121.6|0
1583508000000|2020-03-06 15:20:00|11121.35|11121.35|11148.13|11148.13|11149.85|11149.85|11119.52|11119.52|0
1583508300000|2020-03-06 15:25:00|11147.9|11147.9|11199.93|11199.93|11205.02|11205.02|11146.27|11146.27|0
1583508600000|2020-03-06 15:30:00|11199.82|11199.82|11190.67|11190.67|11223.2|11223.2|11190.67|11190.67|0
1583508900000|2020-03-06 15:35:00|11190.63|11190.63|11219.46|11219.46|11222.75|11222.75|11176.76|11176.76|0
1583509200000|2020-03-06 15:40:00|11217.65|11217.65|11225.88|11225.88|11247.89|11247.89|11204.99|11204.99|0
1583509500000|2020-03-06 15:45:00|11225.76|11225.76|11236.14|11236.14|11237.81|11237.81|11224.08|11224.08|0
1583509800000|2020-03-06 15:50:00|11236.57|11236.57|11232.91|11232.91|11246.23|11246.23|11216.47|11216.47|0
1583510100000|2020-03-06 15:55:00|11232.88|11232.88|11218.9|11218.9|11232.88|11232.88|11190.05|11190.05|0
1583510400000|2020-03-06 16:00:00|11218.97|11218.97|11194.16|11194.16|11232.59|11232.59|11192.51|11192.51|0
1583510700000|2020-03-06 16:05:00|11194.64|11194.64|11184.66|11184.66|11199.95|11199.95|11181.08|11181.08|0
1583511000000|2020-03-06 16:10:00|11184.03|11184.03|11165.7|11165.7|11184.03|11184.03|11165.07|11165.07|0
1583511300000|2020-03-06 16:15:00|11165.99|11165.99|11168.58|11168.58|11186.76|11186.76|11164.1|11164.1|0
1583511600000|2020-03-06 16:20:00|11168.46|11168.46|11166.4|11166.4|11185.13|11185.13|11161.02|11161.02|0
1583511900000|2020-03-06 16:25:00|11166.05|11166.05|11173.4|11173.4|11181|11181|11161.81|11161.81|0
1583741700000|2020-03-09 08:15:00|10381.55|10381.55|10400.6|10400.6|10420.36|10420.36|10381.55|10381.55|0
1583742000000|2020-03-09 08:20:00|10400.23|10400.23|10372.7|10372.7|10430.55|10430.55|10340.91|10340.91|0
1583742300000|2020-03-09 08:25:00|10372.35|10372.35|10343.79|10343.79|10383.59|10383.59|10333.76|10333.76|0
1583742600000|2020-03-09 08:30:00|10342.22|10342.22|10305.08|10305.08|10347.2|10347.2|10304.69|10304.69|0
1583742900000|2020-03-09 08:35:00|10304.39|10304.39|10293.52|10293.52|10319.62|10319.62|10275.69|10275.69|0
1583743200000|2020-03-09 08:40:00|10293.63|10293.63|10318.03|10318.03|10318.03|10318.03|10269.57|10269.57|0
1583743500000|2020-03-09 08:45:00|10317.84|10317.84|10292.51|10292.51|10325.26|10325.26|10284.24|10284.24|0
1583743800000|2020-03-09 08:50:00|10292.41|10292.41|10333.88|10333.88|10337.01|10337.01|10291.5|10291.5|0
1583744100000|2020-03-09 08:55:00|10333.98|10333.98|10316.65|10316.65|10360.63|10360.63|10302.96|10302.96|0
1583744400000|2020-03-09 09:00:00|10317.37|10317.37|10383.7|10383.7|10388.53|10388.53|10317.37|10317.37|0
1583744700000|2020-03-09 09:05:00|10380.56|10380.56|10410.9|10410.9|10410.9|10410.9|10342.78|10342.78|0
1583745000000|2020-03-09 09:10:00|10411.85|10411.85|10456.54|10456.54|10464.71|10464.71|10384.86|10384.86|0
1583745300000|2020-03-09 09:15:00|10457.14|10457.14|10475.26|10475.26|10488.49|10488.49|10453.12|10453.12|0
1583745600000|2020-03-09 09:20:00|10474.68|10474.68|10512.53|10512.53|10515.23|10515.23|10467|10467|0
1583745900000|2020-03-09 09:25:00|10510.96|10510.96|10524.67|10524.67|10568.44|10568.44|10491.86|10491.86|0
1583746200000|2020-03-09 09:30:00|10524.19|10524.19|10430.91|10430.91|10524.19|10524.19|10423.45|10423.45|0
1583746500000|2020-03-09 09:35:00|10433.07|10433.07|10431.2|10431.2|10452.27|10452.27|10420.59|10420.59|0
1583746800000|2020-03-09 09:40:00|10431.39|10431.39|10441.27|10441.27|10441.27|10441.27|10406.05|10406.05|0
1583747100000|2020-03-09 09:45:00|10440.42|10440.42|10431.94|10431.94|10453.88|10453.88|10424.19|10424.19|0
1583747400000|2020-03-09 09:50:00|10433.45|10433.45|10426.4|10426.4|10455.59|10455.59|10425.95|10425.95|0
1583747700000|2020-03-09 09:55:00|10426.27|10426.27|10420.13|10420.13|10438.99|10438.99|10420.12|10420.12|0
1583748000000|2020-03-09 10:00:00|10419.11|10419.11|10386.14|10386.14|10423.43|10423.43|10383.37|10383.37|0
1583748300000|2020-03-09 10:05:00|10385.07|10385.07|10379.78|10379.78|10394.1|10394.1|10379.78|10379.78|0
1583748600000|2020-03-09 10:10:00|10379.2|10379.2|10360.5|10360.5|10390.06|10390.06|10359.72|10359.72|0
1583748900000|2020-03-09 10:15:00|10360.38|10360.38|10348.09|10348.09|10365.6|10365.6|10348.09|10348.09|0
1583749200000|2020-03-09 10:20:00|10348.88|10348.88|10391.86|10391.86|10391.86|10391.86|10348.69|10348.69|0
1583749500000|2020-03-09 10:25:00|10391.94|10391.94|10452.16|10452.16|10454.14|10454.14|10391.94|10391.94|0
1583749800000|2020-03-09 10:30:00|10452.95|10452.95|10459.49|10459.49|10461.21|10461.21|10430.27|10430.27|0
1583750100000|2020-03-09 10:35:00|10459.2|10459.2|10443.35|10443.35|10470.5|10470.5|10431.98|10431.98|0
1583750400000|2020-03-09 10:40:00|10443.1|10443.1|10445.54|10445.54|10446.63|10446.63|10425.68|10425.68|0
1583750700000|2020-03-09 10:45:00|10445.59|10445.59|10416.94|10416.94|10445.78|10445.78|10416.8|10416.8|0
1583751000000|2020-03-09 10:50:00|10416.8|10416.8|10428.78|10428.78|10428.78|10428.78|10401.11|10401.11|0
1583751300000|2020-03-09 10:55:00|10427.78|10427.78|10473.07|10473.07|10479.5|10479.5|10417.38|10417.38|0
1583751600000|2020-03-09 11:00:00|10473.4|10473.4|10464.07|10464.07|10477.05|10477.05|10457.25|10457.25|0
1583751900000|2020-03-09 11:05:00|10464.52|10464.52|10452.26|10452.26|10471.17|10471.17|10448.59|10448.59|0
1583752200000|2020-03-09 11:10:00|10452.55|10452.55|10456.34|10456.34|10468.31|10468.31|10450.46|10450.46|0
1583752500000|2020-03-09 11:15:00|10456.25|10456.25|10488.18|10488.18|10496.22|10496.22|10445.33|10445.33|0
1583752800000|2020-03-09 11:20:00|10489.08|10489.08|10459.67|10459.67|10489.08|10489.08|10455.97|10455.97|0
1583753100000|2020-03-09 11:25:00|10459.57|10459.57|10438.64|10438.64|10466|10466|10436.64|10436.64|0
1583753400000|2020-03-09 11:30:00|10438.67|10438.67|10415.82|10415.82|10453.82|10453.82|10410.77|10410.77|0
1583753700000|2020-03-09 11:35:00|10418.93|10418.93|10417.48|10417.48|10428.87|10428.87|10414.17|10414.17|0
1583754000000|2020-03-09 11:40:00|10417.15|10417.15|10428.41|10428.41|10448.41|10448.41|10412.83|10412.83|0
1583754300000|2020-03-09 11:45:00|10428.88|10428.88|10437.49|10437.49|10439.32|10439.32|10419.43|10419.43|0
1583754600000|2020-03-09 11:50:00|10436.84|10436.84|10423.81|10423.81|10441.75|10441.75|10422.82|10422.82|0
1583754900000|2020-03-09 11:55:00|10423.73|10423.73|10406.09|10406.09|10425.26|10425.26|10399.01|10399.01|0
1583755200000|2020-03-09 12:00:00|10404.69|10404.69|10416.42|10416.42|10425.95|10425.95|10390.25|10390.25|0
1583755500000|2020-03-09 12:05:00|10416.34|10416.34|10405.35|10405.35|10416.34|10416.34|10393.4|10393.4|0
1583755800000|2020-03-09 12:10:00|10405.89|10405.89|10402.88|10402.88|10408.3|10408.3|10398.47|10398.47|0
1583756100000|2020-03-09 12:15:00|10407.15|10407.15|10392.8|10392.8|10409.18|10409.18|10392.8|10392.8|0
1583756400000|2020-03-09 12:20:00|10392.43|10392.43|10399.17|10399.17|10409.6|10409.6|10392.31|10392.31|0
1583756700000|2020-03-09 12:25:00|10400.74|10400.74|10376.85|10376.85|10400.74|10400.74|10369.81|10369.81|0
1583757000000|2020-03-09 12:30:00|10376.27|10376.27|10354.27|10354.27|10377.51|10377.51|10353.12|10353.12|0
1583757300000|2020-03-09 12:35:00|10354.34|10354.34|10344.67|10344.67|10355.97|10355.97|10343.29|10343.29|0
1583757600000|2020-03-09 12:40:00|10344.86|10344.86|10347.69|10347.69|10357.18|10357.18|10344.27|10344.27|0
1583757900000|2020-03-09 12:45:00|10347.27|10347.27|10361.07|10361.07|10361.15|10361.15|10342.2|10342.2|0
1583758200000|2020-03-09 12:50:00|10360.93|10360.93|10361.75|10361.75|10378.49|10378.49|10358.49|10358.49|0
1583758500000|2020-03-09 12:55:00|10360.27|10360.27|10325.12|10325.12|10360.27|10360.27|10325.12|10325.12|0
1583758800000|2020-03-09 13:00:00|10324.98|10324.98|10256.81|10256.81|10324.98|10324.98|10250.8|10250.8|0
1583759100000|2020-03-09 13:05:00|10256.67|10256.67|10285.07|10285.07|10293.57|10293.57|10252.99|10252.99|0
1583759400000|2020-03-09 13:10:00|10283.49|10283.49|10261.1|10261.1|10283.49|10283.49|10256.91|10256.91|0
1583759700000|2020-03-09 13:15:00|10261.43|10261.43|10252.22|10252.22|10276.35|10276.35|10248.73|10248.73|0
1583760000000|2020-03-09 13:20:00|10251.98|10251.98|10242.25|10242.25|10259.04|10259.04|10242.25|10242.25|0
1583760300000|2020-03-09 13:25:00|10241.67|10241.67|10208.29|10208.29|10241.67|10241.67|10206.7|10206.7|0
1583760600000|2020-03-09 13:30:00|10209.07|10209.07|10200.26|10200.26|10236.72|10236.72|10192.27|10192.27|0
1583760900000|2020-03-09 13:35:00|10201.31|10201.31|10167.92|10167.92|10204.09|10204.09|10161.76|10161.76|0
1583761200000|2020-03-09 13:40:00|10168.21|10168.21|10174.24|10174.24|10193.63|10193.63|10160.99|10160.99|0
1583761500000|2020-03-09 13:45:00|10174.14|10174.14|10161.02|10161.02|10197.13|10197.13|10161.02|10161.02|0
1583761800000|2020-03-09 13:50:00|10160.65|10160.65|10261.46|10261.46|10263.82|10263.82|10150.15|10150.15|0
1583762100000|2020-03-09 13:55:00|10261.67|10261.67|10293.29|10293.29|10308.53|10308.53|10255.34|10255.34|0
1583762400000|2020-03-09 14:00:00|10294.08|10294.08|10308.42|10308.42|10335.28|10335.28|10289.78|10289.78|0
1583762700000|2020-03-09 14:05:00|10308.3|10308.3|10396.05|10396.05|10396.05|10396.05|10305.36|10305.36|0
1583763000000|2020-03-09 14:10:00|10395.48|10395.48|10392.33|10392.33|10400.33|10400.33|10372.18|10372.18|0
1583763300000|2020-03-09 14:15:00|10392.62|10392.62|10419.49|10419.49|10421.09|10421.09|10391.96|10391.96|0
1583763600000|2020-03-09 14:20:00|10419.46|10419.46|10360.9|10360.9|10419.46|10419.46|10351.23|10351.23|0
1583763900000|2020-03-09 14:25:00|10362.74|10362.74|10374.68|10374.68|10412.64|10412.64|10345.46|10345.46|0
1583764200000|2020-03-09 14:30:00|10375.25|10375.25|10384.45|10384.45|10396.95|10396.95|10352.06|10352.06|0
1583764500000|2020-03-09 14:35:00|10385.37|10385.37|10391.49|10391.49|10391.49|10391.49|10359.59|10359.59|0
1583764800000|2020-03-09 14:40:00|10391.01|10391.01|10373.54|10373.54|10397.27|10397.27|10373.06|10373.06|0
1583765100000|2020-03-09 14:45:00|10373.18|10373.18|10355.02|10355.02|10381.38|10381.38|10351.39|10351.39|0
1583765400000|2020-03-09 14:50:00|10355|10355|10337.97|10337.97|10355.6|10355.6|10323.47|10323.47|0
1583765700000|2020-03-09 14:55:00|10336.57|10336.57|10328.6|10328.6|10344.69|10344.69|10314.56|10314.56|0
1583766000000|2020-03-09 15:00:00|10326.35|10326.35|10324.44|10324.44|10341.15|10341.15|10314.21|10314.21|0
1583766300000|2020-03-09 15:05:00|10324.35|10324.35|10314.86|10314.86|10335.71|10335.71|10307.11|10307.11|0
1583766600000|2020-03-09 15:10:00|10314.08|10314.08|10340.21|10340.21|10350.63|10350.63|10309.14|10309.14|0
1583766900000|2020-03-09 15:15:00|10340.07|10340.07|10363.38|10363.38|10367.68|10367.68|10328.44|10328.44|0
1583767200000|2020-03-09 15:20:00|10362.87|10362.87|10376.34|10376.34|10381.04|10381.04|10350.72|10350.72|0
1583767500000|2020-03-09 15:25:00|10377.53|10377.53|10361.1|10361.1|10382.85|10382.85|10344.83|10344.83|0
1583767800000|2020-03-09 15:30:00|10360.81|10360.81|10371.62|10371.62|10373.75|10373.75|10337.72|10337.72|0
1583768100000|2020-03-09 15:35:00|10371.48|10371.48|10415.82|10415.82|10415.82|10415.82|10365.62|10365.62|0
1583768400000|2020-03-09 15:40:00|10415.49|10415.49|10431.34|10431.34|10435.65|10435.65|10405.17|10405.17|0
1583768700000|2020-03-09 15:45:00|10430.76|10430.76|10462.63|10462.63|10464.91|10464.91|10428.19|10428.19|0
1583769000000|2020-03-09 15:50:00|10462.28|10462.28|10433.86|10433.86|10462.28|10462.28|10421.17|10421.17|0
1583769300000|2020-03-09 15:55:00|10434.05|10434.05|10406.62|10406.62|10436.26|10436.26|10406.62|10406.62|0
1583769600000|2020-03-09 16:00:00|10406.33|10406.33|10379.47|10379.47|10406.33|10406.33|10375.46|10375.46|0
1583769900000|2020-03-09 16:05:00|10380.07|10380.07|10424.42|10424.42|10429.52|10429.52|10379.4|10379.4|0
1583770200000|2020-03-09 16:10:00|10424.18|10424.18|10397.48|10397.48|10429.98|10429.98|10395.64|10395.64|0
1583770500000|2020-03-09 16:15:00|10397.99|10397.99|10359.71|10359.71|10413.19|10413.19|10358.47|10358.47|0
1583770800000|2020-03-09 16:20:00|10359.62|10359.62|10341.8|10341.8|10365.24|10365.24|10341.48|10341.48|0
1583771100000|2020-03-09 16:25:00|10341.51|10341.51|10331.68|10331.68|10344.45|10344.45|10328.69|10328.69|0
1583828100000|2020-03-10 08:15:00|10331.32|10331.32|10364.33|10364.33|10366.67|10366.67|10310.3|10310.3|0
1583828400000|2020-03-10 08:20:00|10364.27|10364.27|10390.02|10390.02|10392.29|10392.29|10336.84|10336.84|0
1583828700000|2020-03-10 08:25:00|10390.11|10390.11|10421.23|10421.23|10427.48|10427.48|10389.48|10389.48|0
1583829000000|2020-03-10 08:30:00|10421.14|10421.14|10457.88|10457.88|10459.83|10459.83|10417.03|10417.03|0
1583829300000|2020-03-10 08:35:00|10457.8|10457.8|10477.92|10477.92|10477.92|10477.92|10447.33|10447.33|0
1583829600000|2020-03-10 08:40:00|10479.15|10479.15|10538.71|10538.71|10545.98|10545.98|10479.15|10479.15|0
1583829900000|2020-03-10 08:45:00|10539.13|10539.13|10558.33|10558.33|10558.91|10558.91|10536.57|10536.57|0
1583830200000|2020-03-10 08:50:00|10558.7|10558.7|10604.3|10604.3|10610.51|10610.51|10548.78|10548.78|0
1583830500000|2020-03-10 08:55:00|10604.22|10604.22|10635.71|10635.71|10635.71|10635.71|10595.75|10595.75|0
1583830800000|2020-03-10 09:00:00|10635.83|10635.83|10664.58|10664.58|10664.58|10664.58|10625.87|10625.87|0
1583831100000|2020-03-10 09:05:00|10665.42|10665.42|10615.93|10615.93|10669.01|10669.01|10615.93|10615.93|0
1583831400000|2020-03-10 09:10:00|10616.28|10616.28|10572.36|10572.36|10620.79|10620.79|10552.35|10552.35|0
1583831700000|2020-03-10 09:15:00|10573.15|10573.15|10602.34|10602.34|10602.34|10602.34|10571.64|10571.64|0
1583832000000|2020-03-10 09:20:00|10602.48|10602.48|10575.47|10575.47|10602.99|10602.99|10574.71|10574.71|0
1583832300000|2020-03-10 09:25:00|10575.57|10575.57|10577.9|10577.9|10584.63|10584.63|10565.42|10565.42|0
1583832600000|2020-03-10 09:30:00|10578.04|10578.04|10587.03|10587.03|10598.18|10598.18|10576.53|10576.53|0
1583832900000|2020-03-10 09:35:00|10588.42|10588.42|10633.65|10633.65|10634.86|10634.86|10587.9|10587.9|0
1583833200000|2020-03-10 09:40:00|10633.36|10633.36|10659.97|10659.97|10672.83|10672.83|10633.02|10633.02|0
1583833500000|2020-03-10 09:45:00|10659.6|10659.6|10658.75|10658.75|10680.87|10680.87|10648.1|10648.1|0
1583833800000|2020-03-10 09:50:00|10658.03|10658.03|10649.54|10649.54|10659.29|10659.29|10638.47|10638.47|0
1583834100000|2020-03-10 09:55:00|10649.36|10649.36|10660.68|10660.68|10669.21|10669.21|10641.47|10641.47|0
1583834400000|2020-03-10 10:00:00|10660.33|10660.33|10649.35|10649.35|10661.82|10661.82|10642.28|10642.28|0
1583834700000|2020-03-10 10:05:00|10649.93|10649.93|10667.06|10667.06|10669.29|10669.29|10646.33|10646.33|0
1583835000000|2020-03-10 10:10:00|10667.95|10667.95|10682|10682|10688.73|10688.73|10667.53|10667.53|0
1583835300000|2020-03-10 10:15:00|10682.9|10682.9|10654.82|10654.82|10682.9|10682.9|10647.77|10647.77|0
1583835600000|2020-03-10 10:20:00|10654.97|10654.97|10652.17|10652.17|10663.04|10663.04|10645.44|10645.44|0
1583835900000|2020-03-10 10:25:00|10652.52|10652.52|10658.86|10658.86|10668.08|10668.08|10651.4|10651.4|0
1583836200000|2020-03-10 10:30:00|10659.15|10659.15|10671.87|10671.87|10679.45|10679.45|10657.31|10657.31|0
1583836500000|2020-03-10 10:35:00|10670.29|10670.29|10668.41|10668.41|10670.29|10670.29|10655.56|10655.56|0
1583836800000|2020-03-10 10:40:00|10669.06|10669.06|10671.57|10671.57|10677.71|10677.71|10665.74|10665.74|0
1583837100000|2020-03-10 10:45:00|10671.99|10671.99|10677.81|10677.81|10682.71|10682.71|10669.95|10669.95|0
1583837400000|2020-03-10 10:50:00|10678.1|10678.1|10666.02|10666.02|10686.48|10686.48|10660.44|10660.44|0
1583837700000|2020-03-10 10:55:00|10666.26|10666.26|10657.06|10657.06|10675.48|10675.48|10655.69|10655.69|0
1583838000000|2020-03-10 11:00:00|10656.21|10656.21|10642.45|10642.45|10661.89|10661.89|10641.16|10641.16|0
1583838300000|2020-03-10 11:05:00|10641.25|10641.25|10636.08|10636.08|10641.49|10641.49|10628.11|10628.11|0
1583838600000|2020-03-10 11:10:00|10636.18|10636.18|10646.62|10646.62|10659.73|10659.73|10636.18|10636.18|0
1583838900000|2020-03-10 11:15:00|10646.33|10646.33|10632.61|10632.61|10647.79|10647.79|10632.48|10632.48|0
1583839200000|2020-03-10 11:20:00|10632.5|10632.5|10637.33|10637.33|10638.6|10638.6|10621.73|10621.73|0
1583839500000|2020-03-10 11:25:00|10635.67|10635.67|10621.82|10621.82|10641.43|10641.43|10621.36|10621.36|0
1583839800000|2020-03-10 11:30:00|10621.03|10621.03|10627.72|10627.72|10640.22|10640.22|10621.03|10621.03|0
1583840100000|2020-03-10 11:35:00|10628.02|10628.02|10657.47|10657.47|10657.47|10657.47|10620.07|10620.07|0
1583840400000|2020-03-10 11:40:00|10658.35|10658.35|10644.66|10644.66|10658.64|10658.64|10644.36|10644.36|0
1583840700000|2020-03-10 11:45:00|10644.85|10644.85|10611.97|10611.97|10644.85|10644.85|10611.13|10611.13|0
1583841000000|2020-03-10 11:50:00|10611.61|10611.61|10601.88|10601.88|10616.62|10616.62|10598.25|10598.25|0
1583841300000|2020-03-10 11:55:00|10601.59|10601.59|10588.9|10588.9|10615.41|10615.41|10585.84|10585.84|0
1583841600000|2020-03-10 12:00:00|10588.74|10588.74|10601.63|10601.63|10604.4|10604.4|10582.74|10582.74|0
1583841900000|2020-03-10 12:05:00|10601.46|10601.46|10556.43|10556.43|10603.3|10603.3|10552.97|10552.97|0
1583842200000|2020-03-10 12:10:00|10558|10558|10586.71|10586.71|10593.61|10593.61|10552.89|10552.89|0
1583842500000|2020-03-10 12:15:00|10586.95|10586.95|10575.7|10575.7|10590.36|10590.36|10563.4|10563.4|0
1583842800000|2020-03-10 12:20:00|10575.33|10575.33|10566.98|10566.98|10575.33|10575.33|10565.42|10565.42|0
1583843100000|2020-03-10 12:25:00|10566.68|10566.68|10554.82|10554.82|10571.11|10571.11|10553.53|10553.53|0
1583843400000|2020-03-10 12:30:00|10554.86|10554.86|10563.49|10563.49|10567.34|10567.34|10549|10549|0
1583843700000|2020-03-10 12:35:00|10563.77|10563.77|10545.88|10545.88|10565.34|10565.34|10544.79|10544.79|0
1583844000000|2020-03-10 12:40:00|10545.98|10545.98|10537.15|10537.15|10563.57|10563.57|10533.82|10533.82|0
1583844300000|2020-03-10 12:45:00|10537.11|10537.11|10548.97|10548.97|10551.65|10551.65|10526.55|10526.55|0
1583844600000|2020-03-10 12:50:00|10549.31|10549.31|10630.17|10630.17|10631.02|10631.02|10549.31|10549.31|0
1583844900000|2020-03-10 12:55:00|10631.74|10631.74|10595.64|10595.64|10635.78|10635.78|10595.64|10595.64|0
1583845200000|2020-03-10 13:00:00|10595.56|10595.56|10576.67|10576.67|10606.41|10606.41|10576.67|10576.67|0
1583845500000|2020-03-10 13:05:00|10576.44|10576.44|10534.38|10534.38|10576.99|10576.99|10530.13|10530.13|0
1583845800000|2020-03-10 13:10:00|10534.06|10534.06|10531.65|10531.65|10538.81|10538.81|10530.18|10530.18|0
1583846100000|2020-03-10 13:15:00|10531.53|10531.53|10518.46|10518.46|10531.53|10531.53|10515.37|10515.37|0
1583846400000|2020-03-10 13:20:00|10521.61|10521.61|10535.01|10535.01|10551.13|10551.13|10521.61|10521.61|0
1583846700000|2020-03-10 13:25:00|10535.29|10535.29|10530.6|10530.6|10539.13|10539.13|10528.3|10528.3|0
1583847000000|2020-03-10 13:30:00|10529.73|10529.73|10543.91|10543.91|10549.48|10549.48|10514.84|10514.84|0
1583847300000|2020-03-10 13:35:00|10544.2|10544.2|10519.16|10519.16|10544.2|10544.2|10500.62|10500.62|0
1583847600000|2020-03-10 13:40:00|10519.35|10519.35|10497.23|10497.23|10519.69|10519.69|10488.09|10488.09|0
1583847900000|2020-03-10 13:45:00|10497.16|10497.16|10500.57|10500.57|10510.27|10510.27|10486.38|10486.38|0
1583848200000|2020-03-10 13:50:00|10500.27|10500.27|10482.86|10482.86|10502.66|10502.66|10465.47|10465.47|0
1583848500000|2020-03-10 13:55:00|10483.15|10483.15|10453.96|10453.96|10495.67|10495.67|10451.6|10451.6|0
1583848800000|2020-03-10 14:00:00|10454.75|10454.75|10499.66|10499.66|10503.13|10503.13|10443.97|10443.97|0
1583849100000|2020-03-10 14:05:00|10498.31|10498.31|10505.99|10505.99|10507.7|10507.7|10472.25|10472.25|0
1583849400000|2020-03-10 14:10:00|10506.9|10506.9|10511.59|10511.59|10516.3|10516.3|10502.13|10502.13|0
1583849700000|2020-03-10 14:15:00|10511.01|10511.01|10509.31|10509.31|10526.7|10526.7|10493.39|10493.39|0
1583850000000|2020-03-10 14:20:00|10509.24|10509.24|10490.64|10490.64|10533.04|10533.04|10490.64|10490.64|0
1583850300000|2020-03-10 14:25:00|10490.52|10490.52|10480.68|10480.68|10490.94|10490.94|10473.28|10473.28|0
1583850600000|2020-03-10 14:30:00|10480.97|10480.97|10462.91|10462.91|10482.57|10482.57|10451.22|10451.22|0
1583850900000|2020-03-10 14:35:00|10463.03|10463.03|10434.02|10434.02|10469.81|10469.81|10433.86|10433.86|0
1583851200000|2020-03-10 14:40:00|10434.3|10434.3|10413.41|10413.41|10440.48|10440.48|10402.67|10402.67|0
1583851500000|2020-03-10 14:45:00|10412.16|10412.16|10377.82|10377.82|10413.66|10413.66|10377.17|10377.17|0
1583851800000|2020-03-10 14:50:00|10377.52|10377.52|10308.36|10308.36|10380.3|10380.3|10307.99|10307.99|0
1583852100000|2020-03-10 14:55:00|10308.55|10308.55|10347.02|10347.02|10368.61|10368.61|10307.82|10307.82|0
1583852400000|2020-03-10 15:00:00|10346.2|10346.2|10327.34|10327.34|10346.2|10346.2|10308.38|10308.38|0
1583852700000|2020-03-10 15:05:00|10327.73|10327.73|10357.48|10357.48|10359.82|10359.82|10318.38|10318.38|0
1583853000000|2020-03-10 15:10:00|10356.48|10356.48|10319.56|10319.56|10357.43|10357.43|10314.41|10314.41|0
1583853300000|2020-03-10 15:15:00|10319.86|10319.86|10262.69|10262.69|10320.09|10320.09|10260.66|10260.66|0
1583853600000|2020-03-10 15:20:00|10262.21|10262.21|10258.71|10258.71|10272.45|10272.45|10250.81|10250.81|0
1583853900000|2020-03-10 15:25:00|10258.77|10258.77|10249.24|10249.24|10278.18|10278.18|10243.86|10243.86|0
1583854200000|2020-03-10 15:30:00|10248.45|10248.45|10235.23|10235.23|10263.77|10263.77|10231.59|10231.59|0
1583854500000|2020-03-10 15:35:00|10234.3|10234.3|10239.47|10239.47|10240.85|10240.85|10213.5|10213.5|0
1583854800000|2020-03-10 15:40:00|10239.76|10239.76|10310|10310|10310.25|10310.25|10229.58|10229.58|0
1583855100000|2020-03-10 15:45:00|10310.22|10310.22|10322.98|10322.98|10364.25|10364.25|10300.88|10300.88|0
1583855400000|2020-03-10 15:50:00|10322.89|10322.89|10260.73|10260.73|10328.86|10328.86|10251.37|10251.37|0
1583855700000|2020-03-10 15:55:00|10260.63|10260.63|10280.16|10280.16|10304.7|10304.7|10232.75|10232.75|0
1583856000000|2020-03-10 16:00:00|10279.37|10279.37|10310.19|10310.19|10351.5|10351.5|10279.37|10279.37|0
1583856300000|2020-03-10 16:05:00|10311.66|10311.66|10318.63|10318.63|10336.22|10336.22|10301.61|10301.61|0
1583856600000|2020-03-10 16:10:00|10319.71|10319.71|10384.57|10384.57|10385.69|10385.69|10319.71|10319.71|0
1583856900000|2020-03-10 16:15:00|10384.43|10384.43|10381.57|10381.57|10395.79|10395.79|10371.04|10371.04|0
1583857200000|2020-03-10 16:20:00|10382.48|10382.48|10323.48|10323.48|10383.93|10383.93|10315.81|10315.81|0
1583857500000|2020-03-10 16:25:00|10325.05|10325.05|10292.36|10292.36|10329.27|10329.27|10288.97|10288.97|0
1583914500000|2020-03-11 08:15:00|10473.37|10473.37|10452.83|10452.83|10486.14|10486.14|10442.67|10442.67|0
1583914800000|2020-03-11 08:20:00|10453.49|10453.49|10391.55|10391.55|10469.28|10469.28|10391.55|10391.55|0
1583915100000|2020-03-11 08:25:00|10391.46|10391.46|10372.17|10372.17|10391.46|10391.46|10346.1|10346.1|0
1583915400000|2020-03-11 08:30:00|10372.33|10372.33|10400.63|10400.63|10424.24|10424.24|10344.79|10344.79|0
1583915700000|2020-03-11 08:35:00|10400.45|10400.45|10403.38|10403.38|10413.98|10413.98|10366.35|10366.35|0
1583916000000|2020-03-11 08:40:00|10403.67|10403.67|10438.53|10438.53|10440.37|10440.37|10397.79|10397.79|0
1583916300000|2020-03-11 08:45:00|10438.81|10438.81|10462.18|10462.18|10464.55|10464.55|10438.65|10438.65|0
1583916600000|2020-03-11 08:50:00|10462.26|10462.26|10430.92|10430.92|10462.26|10462.26|10421.87|10421.87|0
1583916900000|2020-03-11 08:55:00|10431.41|10431.41|10442.74|10442.74|10476.66|10476.66|10422.89|10422.89|0
1583917200000|2020-03-11 09:00:00|10443.51|10443.51|10455.07|10455.07|10463.74|10463.74|10435.64|10435.64|0
1583917500000|2020-03-11 09:05:00|10454.74|10454.74|10449.98|10449.98|10455.49|10455.49|10430.87|10430.87|0
1583917800000|2020-03-11 09:10:00|10449.53|10449.53|10440.63|10440.63|10471.63|10471.63|10419.27|10419.27|0
1583918100000|2020-03-11 09:15:00|10437.24|10437.24|10403.28|10403.28|10437.24|10437.24|10395.69|10395.69|0
1583918400000|2020-03-11 09:20:00|10402.19|10402.19|10375.89|10375.89|10402.19|10402.19|10369.57|10369.57|0
1583918700000|2020-03-11 09:25:00|10375.56|10375.56|10399.05|10399.05|10402.52|10402.52|10366.54|10366.54|0
1583919000000|2020-03-11 09:30:00|10399.02|10399.02|10359.24|10359.24|10405.03|10405.03|10355.32|10355.32|0
1583919300000|2020-03-11 09:35:00|10359.21|10359.21|10319.13|10319.13|10360.45|10360.45|10315.35|10315.35|0
1583919600000|2020-03-11 09:40:00|10319.43|10319.43|10333.98|10333.98|10338.49|10338.49|10316.33|10316.33|0
1583919900000|2020-03-11 09:45:00|10333.68|10333.68|10359.48|10359.48|10373.96|10373.96|10332.84|10332.84|0
1583920200000|2020-03-11 09:50:00|10359.36|10359.36|10365.53|10365.53|10365.86|10365.86|10343.17|10343.17|0
1583920500000|2020-03-11 09:55:00|10365.62|10365.62|10390.96|10390.96|10390.96|10390.96|10356.01|10356.01|0
1583920800000|2020-03-11 10:00:00|10391.13|10391.13|10374.2|10374.2|10397.67|10397.67|10366.89|10366.89|0
1583921100000|2020-03-11 10:05:00|10373.91|10373.91|10354.98|10354.98|10373.94|10373.94|10354.61|10354.61|0
1583921400000|2020-03-11 10:10:00|10355.33|10355.33|10372.68|10372.68|10373.08|10373.08|10347.48|10347.48|0
1583921700000|2020-03-11 10:15:00|10372.52|10372.52|10378.28|10378.28|10382.85|10382.85|10372.12|10372.12|0
1583922000000|2020-03-11 10:20:00|10378.46|10378.46|10368.99|10368.99|10378.46|10378.46|10358.91|10358.91|0
1583922300000|2020-03-11 10:25:00|10368.71|10368.71|10332.55|10332.55|10374|10374|10316.3|10316.3|0
1583922600000|2020-03-11 10:30:00|10332.36|10332.36|10373.63|10373.63|10389.09|10389.09|10330.76|10330.76|0
1583922900000|2020-03-11 10:35:00|10373.5|10373.5|10335.36|10335.36|10375.75|10375.75|10331.67|10331.67|0
1583923200000|2020-03-11 10:40:00|10335.52|10335.52|10366.31|10366.31|10366.31|10366.31|10335.16|10335.16|0
1583923500000|2020-03-11 10:45:00|10366.45|10366.45|10388.39|10388.39|10394.45|10394.45|10366.15|10366.15|0
1583923800000|2020-03-11 10:50:00|10388.74|10388.74|10396.07|10396.07|10401.82|10401.82|10379.25|10379.25|0
1583924100000|2020-03-11 10:55:00|10395.71|10395.71|10382.34|10382.34|10396.92|10396.92|10379.29|10379.29|0
1583924400000|2020-03-11 11:00:00|10382.09|10382.09|10402.41|10402.41|10406.15|10406.15|10380.7|10380.7|0
1583924700000|2020-03-11 11:05:00|10402.17|10402.17|10370.41|10370.41|10403.54|10403.54|10365.98|10365.98|0
1583925000000|2020-03-11 11:10:00|10370.12|10370.12|10362.41|10362.41|10373.51|10373.51|10359.37|10359.37|0
1583925300000|2020-03-11 11:15:00|10362.71|10362.71|10369.17|10369.17|10376.86|10376.86|10358.66|10358.66|0
1583925600000|2020-03-11 11:20:00|10368.38|10368.38|10363.73|10363.73|10375.72|10375.72|10360.99|10360.99|0
1583925900000|2020-03-11 11:25:00|10363.57|10363.57|10345.96|10345.96|10363.57|10363.57|10338|10338|0
1583926200000|2020-03-11 11:30:00|10345.77|10345.77|10353.72|10353.72|10355.18|10355.18|10341.69|10341.69|0
1583926500000|2020-03-11 11:35:00|10353.67|10353.67|10357.71|10357.71|10357.71|10357.71|10344.46|10344.46|0
1583926800000|2020-03-11 11:40:00|10357.1|10357.1|10339.87|10339.87|10357.47|10357.47|10338.2|10338.2|0
1583927100000|2020-03-11 11:45:00|10339.93|10339.93|10346.83|10346.83|10346.83|10346.83|10325.63|10325.63|0
1583927400000|2020-03-11 11:50:00|10347.62|10347.62|10353.25|10353.25|10356.91|10356.91|10347.62|10347.62|0
1583927700000|2020-03-11 11:55:00|10353.34|10353.34|10380.79|10380.79|10382.95|10382.95|10353.34|10353.34|0
1583928000000|2020-03-11 12:00:00|10381.03|10381.03|10387.61|10387.61|10390.96|10390.96|10378.03|10378.03|0
1583928300000|2020-03-11 12:05:00|10387.85|10387.85|10365.92|10365.92|10390.45|10390.45|10365.4|10365.4|0
1583928600000|2020-03-11 12:10:00|10365.62|10365.62|10349.19|10349.19|10365.62|10365.62|10344.28|10344.28|0
1583928900000|2020-03-11 12:15:00|10348.71|10348.71|10341.32|10341.32|10371.08|10371.08|10336.87|10336.87|0
1583929200000|2020-03-11 12:20:00|10341.44|10341.44|10332.52|10332.52|10379.7|10379.7|10321.82|10321.82|0
1583929500000|2020-03-11 12:25:00|10332.76|10332.76|10314.11|10314.11|10337.77|10337.77|10313.32|10313.32|0
1583929800000|2020-03-11 12:30:00|10314.13|10314.13|10286.75|10286.75|10314.13|10314.13|10272.64|10272.64|0
1583930100000|2020-03-11 12:35:00|10286.57|10286.57|10276.98|10276.98|10286.57|10286.57|10260.95|10260.95|0
1583930400000|2020-03-11 12:40:00|10276.89|10276.89|10285.21|10285.21|10286.36|10286.36|10264.99|10264.99|0
1583930700000|2020-03-11 12:45:00|10285.12|10285.12|10283.31|10283.31|10293.38|10293.38|10277.48|10277.48|0
1583931000000|2020-03-11 12:50:00|10283.12|10283.12|10254.23|10254.23|10283.28|10283.28|10254.23|10254.23|0
1583931300000|2020-03-11 12:55:00|10254.53|10254.53|10253.2|10253.2|10258.75|10258.75|10245.51|10245.51|0
1583931600000|2020-03-11 13:00:00|10253.01|10253.01|10307.65|10307.65|10307.94|10307.94|10252.82|10252.82|0
1583931900000|2020-03-11 13:05:00|10307.36|10307.36|10300.95|10300.95|10307.36|10307.36|10282.49|10282.49|0
1583932200000|2020-03-11 13:10:00|10300.37|10300.37|10286.74|10286.74|10300.37|10300.37|10274.37|10274.37|0
1583932500000|2020-03-11 13:15:00|10287.14|10287.14|10285.98|10285.98|10291.79|10291.79|10280.83|10280.83|0
1583932800000|2020-03-11 13:20:00|10285.93|10285.93|10298.06|10298.06|10298.59|10298.59|10285.93|10285.93|0
1583933100000|2020-03-11 13:25:00|10298.44|10298.44|10337.15|10337.15|10338.04|10338.04|10298.44|10298.44|0
1583933400000|2020-03-11 13:30:00|10336.12|10336.12|10333.27|10333.27|10340.6|10340.6|10305.15|10305.15|0
1583933700000|2020-03-11 13:35:00|10333.35|10333.35|10289.3|10289.3|10333.74|10333.74|10287.91|10287.91|0
1583934000000|2020-03-11 13:40:00|10287.79|10287.79|10263.13|10263.13|10298.6|10298.6|10262.09|10262.09|0
1583934300000|2020-03-11 13:45:00|10264.09|10264.09|10253.61|10253.61|10270.44|10270.44|10247.2|10247.2|0
1583934600000|2020-03-11 13:50:00|10253.42|10253.42|10257.31|10257.31|10279.91|10279.91|10246.65|10246.65|0
1583934900000|2020-03-11 13:55:00|10257.45|10257.45|10269.55|10269.55|10289.42|10289.42|10241.69|10241.69|0
1583935200000|2020-03-11 14:00:00|10269.35|10269.35|10235.97|10235.97|10272.51|10272.51|10232.82|10232.82|0
1583935500000|2020-03-11 14:05:00|10236.26|10236.26|10250.87|10250.87|10258.45|10258.45|10223.95|10223.95|0
1583935800000|2020-03-11 14:10:00|10250.95|10250.95|10251.69|10251.69|10258.14|10258.14|10237.96|10237.96|0
1583936100000|2020-03-11 14:15:00|10250.15|10250.15|10238.75|10238.75|10251.18|10251.18|10234.64|10234.64|0
1583936400000|2020-03-11 14:20:00|10238.99|10238.99|10219.18|10219.18|10241.09|10241.09|10216.44|10216.44|0
1583936700000|2020-03-11 14:25:00|10219.36|10219.36|10212.22|10212.22|10239.71|10239.71|10211.94|10211.94|0
1583937000000|2020-03-11 14:30:00|10211.91|10211.91|10228.48|10228.48|10228.68|10228.68|10195.3|10195.3|0
1583937300000|2020-03-11 14:35:00|10228.57|10228.57|10210.87|10210.87|10229.69|10229.69|10194.35|10194.35|0
1583937600000|2020-03-11 14:40:00|10210.49|10210.49|10183.99|10183.99|10214.57|10214.57|10183.99|10183.99|0
1583937900000|2020-03-11 14:45:00|10183.86|10183.86|10174.24|10174.24|10208.46|10208.46|10169.57|10169.57|0
1583938200000|2020-03-11 14:50:00|10173.76|10173.76|10163.25|10163.25|10182.37|10182.37|10162.58|10162.58|0
1583938500000|2020-03-11 14:55:00|10163.3|10163.3|10166.75|10166.75|10173.03|10173.03|10143.13|10143.13|0
1583938800000|2020-03-11 15:00:00|10166.28|10166.28|10159.88|10159.88|10193.23|10193.23|10159.88|10159.88|0
1583939100000|2020-03-11 15:05:00|10160.09|10160.09|10179.94|10179.94|10181.9|10181.9|10148.13|10148.13|0
1583939400000|2020-03-11 15:10:00|10179.15|10179.15|10180.8|10180.8|10189.89|10189.89|10158.3|10158.3|0
1583939700000|2020-03-11 15:15:00|10180.08|10180.08|10144.48|10144.48|10180.27|10180.27|10144.48|10144.48|0
1583940000000|2020-03-11 15:20:00|10144.67|10144.67|10119.12|10119.12|10149.76|10149.76|10117.44|10117.44|0
1583940300000|2020-03-11 15:25:00|10119.2|10119.2|10097.33|10097.33|10123.42|10123.42|10096.63|10096.63|0
1583940600000|2020-03-11 15:30:00|10098.07|10098.07|10097.9|10097.9|10110.53|10110.53|10094.38|10094.38|0
1583940900000|2020-03-11 15:35:00|10098.08|10098.08|10134.32|10134.32|10137.28|10137.28|10086.7|10086.7|0
1583941200000|2020-03-11 15:40:00|10134.4|10134.4|10110.37|10110.37|10141.48|10141.48|10109.49|10109.49|0
1583941500000|2020-03-11 15:45:00|10110.27|10110.27|10124.67|10124.67|10128.73|10128.73|10108.99|10108.99|0
1583941800000|2020-03-11 15:50:00|10124.91|10124.91|10122.29|10122.29|10143.07|10143.07|10116.46|10116.46|0
1583942100000|2020-03-11 15:55:00|10122.13|10122.13|10131.35|10131.35|10133.44|10133.44|10108.89|10108.89|0
1583942400000|2020-03-11 16:00:00|10131.22|10131.22|10133.54|10133.54|10134.37|10134.37|10103.98|10103.98|0
1583942700000|2020-03-11 16:05:00|10133.64|10133.64|10148.58|10148.58|10151.39|10151.39|10121.46|10121.46|0
1583943000000|2020-03-11 16:10:00|10148.68|10148.68|10184.69|10184.69|10185|10185|10146.8|10146.8|0
1583943300000|2020-03-11 16:15:00|10182.93|10182.93|10195.24|10195.24|10197.1|10197.1|10179.84|10179.84|0
1583943600000|2020-03-11 16:20:00|10195.34|10195.34|10166.34|10166.34|10206.75|10206.75|10166.34|10166.34|0
1583943900000|2020-03-11 16:25:00|10166.46|10166.46|10128.41|10128.41|10167.4|10167.4|10125.44|10125.44|0
1584000900000|2020-03-12 08:15:00|9349.49|9349.49|9408.82|9408.82|9408.82|9408.82|9339.41|9339.41|0
1584001200000|2020-03-12 08:20:00|9409.97|9409.97|9460.32|9460.32|9464.83|9464.83|9402.89|9402.89|0
1584001500000|2020-03-12 08:25:00|9459.45|9459.45|9386.86|9386.86|9462.02|9462.02|9383.42|9383.42|0
1584001800000|2020-03-12 08:30:00|9386.94|9386.94|9382.85|9382.85|9423.09|9423.09|9382.85|9382.85|0
1584002100000|2020-03-12 08:35:00|9382.37|9382.37|9334.05|9334.05|9385.19|9385.19|9326.89|9326.89|0
1584002400000|2020-03-12 08:40:00|9332.88|9332.88|9323.49|9323.49|9354.15|9354.15|9311.77|9311.77|0
1584002700000|2020-03-12 08:45:00|9319.59|9319.59|9310.16|9310.16|9321.56|9321.56|9285.28|9285.28|0
1584003000000|2020-03-12 08:50:00|9310.35|9310.35|9368.58|9368.58|9368.72|9368.72|9297.37|9297.37|0
1584003300000|2020-03-12 08:55:00|9368.72|9368.72|9389.59|9389.59|9407.52|9407.52|9368.72|9368.72|0
1584003600000|2020-03-12 09:00:00|9388.72|9388.72|9387.27|9387.27|9395.18|9395.18|9376.54|9376.54|0
1584003900000|2020-03-12 09:05:00|9387.62|9387.62|9355.46|9355.46|9388.65|9388.65|9350.91|9350.91|0
1584004200000|2020-03-12 09:10:00|9353.88|9353.88|9351.87|9351.87|9357.38|9357.38|9343.14|9343.14|0
1584004500000|2020-03-12 09:15:00|9352.65|9352.65|9380.4|9380.4|9380.68|9380.68|9348.91|9348.91|0
1584004800000|2020-03-12 09:20:00|9380.11|9380.11|9407.95|9407.95|9407.95|9407.95|9376.08|9376.08|0
1584005100000|2020-03-12 09:25:00|9408.44|9408.44|9387.11|9387.11|9415.71|9415.71|9387.11|9387.11|0
1584005400000|2020-03-12 09:30:00|9386.47|9386.47|9397.42|9397.42|9399.18|9399.18|9378.08|9378.08|0
1584005700000|2020-03-12 09:35:00|9398.21|9398.21|9376.66|9376.66|9398.5|9398.5|9374.17|9374.17|0
1584006000000|2020-03-12 09:40:00|9376.54|9376.54|9401.13|9401.13|9408.07|9408.07|9374.31|9374.31|0
1584006300000|2020-03-12 09:45:00|9400.78|9400.78|9463.71|9463.71|9463.71|9463.71|9396.94|9396.94|0
1584006600000|2020-03-12 09:50:00|9464.41|9464.41|9439.53|9439.53|9466.72|9466.72|9434.19|9434.19|0
1584006900000|2020-03-12 09:55:00|9439.45|9439.45|9424.76|9424.76|9447.76|9447.76|9424.76|9424.76|0
1584007200000|2020-03-12 10:00:00|9423.36|9423.36|9410.53|9410.53|9423.39|9423.39|9410.09|9410.09|0
1584007500000|2020-03-12 10:05:00|9410.34|9410.34|9420|9420|9422.54|9422.54|9410.34|9410.34|0
1584007800000|2020-03-12 10:10:00|9419.9|9419.9|9404.51|9404.51|9433.98|9433.98|9403.43|9403.43|0
1584008100000|2020-03-12 10:15:00|9404.57|9404.57|9390.51|9390.51|9407.52|9407.52|9390.51|9390.51|0
1584008400000|2020-03-12 10:20:00|9390.22|9390.22|9373.15|9373.15|9390.55|9390.55|9366.05|9366.05|0
1584008700000|2020-03-12 10:25:00|9373.63|9373.63|9412.44|9412.44|9418.16|9418.16|9369.43|9369.43|0
1584009000000|2020-03-12 10:30:00|9413.22|9413.22|9420.31|9420.31|9420.55|9420.55|9397.96|9397.96|0
1584009300000|2020-03-12 10:35:00|9422.67|9422.67|9423.68|9423.68|9427.49|9427.49|9406.83|9406.83|0
1584009600000|2020-03-12 10:40:00|9423.59|9423.59|9429.63|9429.63|9448.63|9448.63|9413.38|9413.38|0
1584009900000|2020-03-12 10:45:00|9429.51|9429.51|9429.57|9429.57|9443.8|9443.8|9423.72|9423.72|0
1584010200000|2020-03-12 10:50:00|9429.78|9429.78|9420.01|9420.01|9429.79|9429.79|9420.01|9420.01|0
1584010500000|2020-03-12 10:55:00|9416.75|9416.75|9458.8|9458.8|9459.1|9459.1|9416.75|9416.75|0
1584010800000|2020-03-12 11:00:00|9458.64|9458.64|9438.25|9438.25|9462.78|9462.78|9433.99|9433.99|0
1584011100000|2020-03-12 11:05:00|9438.11|9438.11|9416.89|9416.89|9438.11|9438.11|9413.08|9413.08|0
1584011400000|2020-03-12 11:10:00|9416.65|9416.65|9403.49|9403.49|9418.96|9418.96|9403.35|9403.35|0
1584011700000|2020-03-12 11:15:00|9403.06|9403.06|9413.87|9413.87|9422.2|9422.2|9401.93|9401.93|0
1584012000000|2020-03-12 11:20:00|9413.68|9413.68|9422.62|9422.62|9425.55|9425.55|9411.6|9411.6|0
1584012300000|2020-03-12 11:25:00|9421.71|9421.71|9399.28|9399.28|9421.71|9421.71|9393.6|9393.6|0
1584012600000|2020-03-12 11:30:00|9399.58|9399.58|9402.51|9402.51|9403.05|9403.05|9391.39|9391.39|0
1584012900000|2020-03-12 11:35:00|9401.73|9401.73|9403.89|9403.89|9418.09|9418.09|9399.58|9399.58|0
1584013200000|2020-03-12 11:40:00|9404.84|9404.84|9391.26|9391.26|9405.83|9405.83|9391.26|9391.26|0
1584013500000|2020-03-12 11:45:00|9391.11|9391.11|9404.91|9404.91|9407.98|9407.98|9388.67|9388.67|0
1584013800000|2020-03-12 11:50:00|9404.57|9404.57|9383.51|9383.51|9404.87|9404.87|9378.94|9378.94|0
1584014100000|2020-03-12 11:55:00|9383.59|9383.59|9394.59|9394.59|9398.42|9398.42|9378.62|9378.62|0
1584014400000|2020-03-12 12:00:00|9394.01|9394.01|9388.86|9388.86|9398.37|9398.37|9384.52|9384.52|0
1584014700000|2020-03-12 12:05:00|9389.14|9389.14|9376.74|9376.74|9392.09|9392.09|9374.15|9374.15|0
1584015000000|2020-03-12 12:10:00|9377.52|9377.52|9376.48|9376.48|9387.87|9387.87|9369.01|9369.01|0
1584015300000|2020-03-12 12:15:00|9376.62|9376.62|9387.97|9387.97|9391.43|9391.43|9375.12|9375.12|0
1584015600000|2020-03-12 12:20:00|9387.68|9387.68|9391.2|9391.2|9395.88|9395.88|9383.22|9383.22|0
1584015900000|2020-03-12 12:25:00|9391.45|9391.45|9385.61|9385.61|9422.18|9422.18|9370.68|9370.68|0
1584016200000|2020-03-12 12:30:00|9385.03|9385.03|9366.82|9366.82|9385.09|9385.09|9361.98|9361.98|0
1584016500000|2020-03-12 12:35:00|9367.11|9367.11|9376.79|9376.79|9381.92|9381.92|9352.81|9352.81|0
1584016800000|2020-03-12 12:40:00|9376.07|9376.07|9374.3|9374.3|9400.34|9400.34|9361.76|9361.76|0
1584017100000|2020-03-12 12:45:00|9374.14|9374.14|9307.31|9307.31|9398.9|9398.9|9307.31|9307.31|0
1584017400000|2020-03-12 12:50:00|9307.48|9307.48|9254.35|9254.35|9307.48|9307.48|9233.89|9233.89|0
1584017700000|2020-03-12 12:55:00|9260.27|9260.27|9250.94|9250.94|9277.39|9277.39|9240.23|9240.23|0
1584018000000|2020-03-12 13:00:00|9250.8|9250.8|9232.03|9232.03|9250.8|9250.8|9206.26|9206.26|0
1584018300000|2020-03-12 13:05:00|9232.38|9232.38|9232.17|9232.17|9241.28|9241.28|9208.83|9208.83|0
1584018600000|2020-03-12 13:10:00|9232.52|9232.52|9207.65|9207.65|9238.84|9238.84|9204.53|9204.53|0
1584018900000|2020-03-12 13:15:00|9207.53|9207.53|9188.16|9188.16|9216.97|9216.97|9184.8|9184.8|0
1584019200000|2020-03-12 13:20:00|9187.57|9187.57|9154.32|9154.32|9189.97|9189.97|9154.15|9154.15|0
1584019500000|2020-03-12 13:25:00|9152.83|9152.83|9133.42|9133.42|9156.73|9156.73|9124.59|9124.59|0
1584019800000|2020-03-12 13:30:00|9133.6|9133.6|9124.05|9124.05|9138.73|9138.73|9099.51|9099.51|0
1584020100000|2020-03-12 13:35:00|9123.58|9123.58|9040.58|9040.58|9129.72|9129.72|9018.49|9018.49|0
1584020400000|2020-03-12 13:40:00|9040.29|9040.29|8987.36|8987.36|9041.66|9041.66|8972.33|8972.33|0
1584020700000|2020-03-12 13:45:00|8987.12|8987.12|8996.39|8996.39|9004.84|9004.84|8954.51|8954.51|0
1584021000000|2020-03-12 13:50:00|8994.57|8994.57|8986.57|8986.57|9033.67|9033.67|8946.66|8946.66|0
1584021300000|2020-03-12 13:55:00|8986.92|8986.92|9059.13|9059.13|9059.13|9059.13|8981.43|8981.43|0
1584021600000|2020-03-12 14:00:00|9058.82|9058.82|8937.83|8937.83|9058.82|9058.82|8937.27|8937.27|0
1584021900000|2020-03-12 14:05:00|8937.74|8937.74|8958.74|8958.74|8964.56|8964.56|8921.95|8921.95|0
1584022200000|2020-03-12 14:10:00|8959.34|8959.34|8990.4|8990.4|9017.24|9017.24|8958.5|8958.5|0
1584022500000|2020-03-12 14:15:00|8990.52|8990.52|8978.26|8978.26|9017.05|9017.05|8965.79|8965.79|0
1584022800000|2020-03-12 14:20:00|8978.54|8978.54|8984.45|8984.45|8990.6|8990.6|8961.49|8961.49|0
1584023100000|2020-03-12 14:25:00|8984.16|8984.16|8985.23|8985.23|9013.35|9013.35|8967.45|8967.45|0
1584023400000|2020-03-12 14:30:00|8986.02|8986.02|8975.2|8975.2|8996.58|8996.58|8969.06|8969.06|0
1584023700000|2020-03-12 14:35:00|8971.68|8971.68|8946.11|8946.11|8977.83|8977.83|8944.15|8944.15|0
1584024000000|2020-03-12 14:40:00|8944.54|8944.54|8939.4|8939.4|8960.83|8960.83|8937.23|8937.23|0
1584024300000|2020-03-12 14:45:00|8940.33|8940.33|8962.26|8962.26|8964.56|8964.56|8937.68|8937.68|0
1584024600000|2020-03-12 14:50:00|8961.38|8961.38|8984.28|8984.28|8993.7|8993.7|8959.12|8959.12|0
1584024900000|2020-03-12 14:55:00|8983.5|8983.5|8994.56|8994.56|9001.89|9001.89|8978.61|8978.61|0
1584025200000|2020-03-12 15:00:00|8994.58|8994.58|8974.17|8974.17|8994.58|8994.58|8956.2|8956.2|0
1584025500000|2020-03-12 15:05:00|8974.27|8974.27|8965.47|8965.47|8985.75|8985.75|8952.95|8952.95|0
1584025800000|2020-03-12 15:10:00|8962.22|8962.22|8961.86|8961.86|8980.97|8980.97|8960.87|8960.87|0
1584026100000|2020-03-12 15:15:00|8960.31|8960.31|8974.01|8974.01|8989.26|8989.26|8959.93|8959.93|0
1584026400000|2020-03-12 15:20:00|8973.9|8973.9|9007.32|9007.32|9012.68|9012.68|8972.93|8972.93|0
1584026700000|2020-03-12 15:25:00|9007.51|9007.51|9001.39|9001.39|9012.83|9012.83|8985.45|8985.45|0
1584027000000|2020-03-12 15:30:00|9001.82|9001.82|8998.39|8998.39|9011.11|9011.11|8987.11|8987.11|0
1584027300000|2020-03-12 15:35:00|8998.64|8998.64|9001.44|9001.44|9006.11|9006.11|8971.36|8971.36|0
1584027600000|2020-03-12 15:40:00|9001.55|9001.55|8991.57|8991.57|9006.17|9006.17|8981.84|8981.84|0
1584027900000|2020-03-12 15:45:00|8991.24|8991.24|8937.22|8937.22|8992.93|8992.93|8935.16|8935.16|0
1584028200000|2020-03-12 15:50:00|8934.47|8934.47|8975.39|8975.39|8975.39|8975.39|8925.97|8925.97|0
1584028500000|2020-03-12 15:55:00|8976.18|8976.18|8980.07|8980.07|9004.63|9004.63|8974.76|8974.76|0
1584028800000|2020-03-12 16:00:00|8976.87|8976.87|8948.73|8948.73|8976.87|8976.87|8942.79|8942.79|0
1584029100000|2020-03-12 16:05:00|8949.89|8949.89|8938.59|8938.59|8978.04|8978.04|8938.59|8938.59|0
1584029400000|2020-03-12 16:10:00|8938.95|8938.95|8959.67|8959.67|8969.16|8969.16|8930.8|8930.8|0
1584029700000|2020-03-12 16:15:00|8959.72|8959.72|8945.87|8945.87|8980.27|8980.27|8936.91|8936.91|0
1584030000000|2020-03-12 16:20:00|8945.97|8945.97|8974|8974|8975.05|8975.05|8941.82|8941.82|0
1584030300000|2020-03-12 16:25:00|8970.8|8970.8|9006.4|9006.4|9021.9|9021.9|8963.69|8963.69|0
1584087300000|2020-03-13 08:15:00|9400.58|9400.58|9243.05|9243.05|9400.58|9400.58|9243.05|9243.05|0
1584087600000|2020-03-13 08:20:00|9242.35|9242.35|9264.35|9264.35|9275.32|9275.32|9241.7|9241.7|0
1584087900000|2020-03-13 08:25:00|9264.96|9264.96|9245.26|9245.26|9303.79|9303.79|9244.14|9244.14|0
1584088200000|2020-03-13 08:30:00|9245.12|9245.12|9176.99|9176.99|9245.12|9245.12|9169.92|9169.92|0
1584088500000|2020-03-13 08:35:00|9177.12|9177.12|9094.7|9094.7|9177.12|9177.12|9094.7|9094.7|0
1584088800000|2020-03-13 08:40:00|9094.12|9094.12|9098.64|9098.64|9111.12|9111.12|9077.53|9077.53|0
1584089100000|2020-03-13 08:45:00|9100.55|9100.55|9056.48|9056.48|9120.27|9120.27|9052.02|9052.02|0
1584089400000|2020-03-13 08:50:00|9055.43|9055.43|9093.7|9093.7|9119.05|9119.05|9055.43|9055.43|0
1584089700000|2020-03-13 08:55:00|9094.3|9094.3|9086.28|9086.28|9102.95|9102.95|9068.68|9068.68|0
1584090000000|2020-03-13 09:00:00|9086.15|9086.15|9061.61|9061.61|9088.71|9088.71|9048.1|9048.1|0
1584090300000|2020-03-13 09:05:00|9061.32|9061.32|9082.16|9082.16|9091.05|9091.05|9048.82|9048.82|0
1584090600000|2020-03-13 09:10:00|9081.59|9081.59|9113.23|9113.23|9127.65|9127.65|9066.97|9066.97|0
1584090900000|2020-03-13 09:15:00|9113.52|9113.52|9114.16|9114.16|9124.73|9124.73|9103.19|9103.19|0
1584091200000|2020-03-13 09:20:00|9113.84|9113.84|9138.34|9138.34|9147.32|9147.32|9106.59|9106.59|0
1584091500000|2020-03-13 09:25:00|9139.91|9139.91|9154.56|9154.56|9167.62|9167.62|9137.76|9137.76|0
1584091800000|2020-03-13 09:30:00|9155|9155|9145.86|9145.86|9158.27|9158.27|9135.32|9135.32|0
1584092100000|2020-03-13 09:35:00|9146.03|9146.03|9157.34|9157.34|9177.73|9177.73|9138.36|9138.36|0
1584092400000|2020-03-13 09:40:00|9157.25|9157.25|9189.17|9189.17|9190.74|9190.74|9157.25|9157.25|0
1584092700000|2020-03-13 09:45:00|9189.66|9189.66|9215.08|9215.08|9215.08|9215.08|9189.66|9189.66|0
1584093000000|2020-03-13 09:50:00|9215.28|9215.28|9228.44|9228.44|9232.27|9232.27|9215.28|9215.28|0
1584093300000|2020-03-13 09:55:00|9228.33|9228.33|9234.37|9234.37|9259.33|9259.33|9228.12|9228.12|0
1584093600000|2020-03-13 10:00:00|9235.41|9235.41|9257.11|9257.11|9260.41|9260.41|9235.19|9235.19|0
1584093900000|2020-03-13 10:05:00|9256.82|9256.82|9257.94|9257.94|9259.15|9259.15|9228.93|9228.93|0
1584094200000|2020-03-13 10:10:00|9258.02|9258.02|9297.11|9297.11|9299.58|9299.58|9258.02|9258.02|0
1584094500000|2020-03-13 10:15:00|9297.89|9297.89|9334.89|9334.89|9337.37|9337.37|9297.89|9297.89|0
1584094800000|2020-03-13 10:20:00|9335.38|9335.38|9349.63|9349.63|9352.66|9352.66|9331.26|9331.26|0
1584095100000|2020-03-13 10:25:00|9348.26|9348.26|9339.26|9339.26|9349.65|9349.65|9323.69|9323.69|0
1584095400000|2020-03-13 10:30:00|9339.61|9339.61|9326.49|9326.49|9342.71|9342.71|9321.85|9321.85|0
1584095700000|2020-03-13 10:35:00|9325.76|9325.76|9316.39|9316.39|9344.36|9344.36|9307.39|9307.39|0
1584096000000|2020-03-13 10:40:00|9316.46|9316.46|9325.11|9325.11|9341.19|9341.19|9316.27|9316.27|0
1584096300000|2020-03-13 10:45:00|9325.46|9325.46|9317.15|9317.15|9333.98|9333.98|9314.08|9314.08|0
1584096600000|2020-03-13 10:50:00|9317.63|9317.63|9341.35|9341.35|9349.71|9349.71|9315.76|9315.76|0
1584096900000|2020-03-13 10:55:00|9341.38|9341.38|9343.15|9343.15|9358.99|9358.99|9337.97|9337.97|0
1584097200000|2020-03-13 11:00:00|9342.28|9342.28|9334.63|9334.63|9342.28|9342.28|9327.5|9327.5|0
1584097500000|2020-03-13 11:05:00|9334.36|9334.36|9358.15|9358.15|9361.64|9361.64|9331.85|9331.85|0
1584097800000|2020-03-13 11:10:00|9359.34|9359.34|9415.95|9415.95|9418.74|9418.74|9359.34|9359.34|0
1584098100000|2020-03-13 11:15:00|9416.08|9416.08|9453.61|9453.61|9474.63|9474.63|9415.9|9415.9|0
1584098400000|2020-03-13 11:20:00|9454.15|9454.15|9415|9415|9459.3|9459.3|9406.18|9406.18|0
1584098700000|2020-03-13 11:25:00|9415.21|9415.21|9425.55|9425.55|9428.93|9428.93|9407.94|9407.94|0
1584099000000|2020-03-13 11:30:00|9426.2|9426.2|9485.77|9485.77|9497.25|9497.25|9426.06|9426.06|0
1584099300000|2020-03-13 11:35:00|9486.07|9486.07|9474.97|9474.97|9490.09|9490.09|9458.05|9458.05|0
1584099600000|2020-03-13 11:40:00|9475.16|9475.16|9523.23|9523.23|9550.56|9550.56|9475.16|9475.16|0
1584099900000|2020-03-13 11:45:00|9522.46|9522.46|9505.26|9505.26|9543.69|9543.69|9502.17|9502.17|0
1584100200000|2020-03-13 11:50:00|9505.31|9505.31|9544.19|9544.19|9546.19|9546.19|9504.6|9504.6|0
1584100500000|2020-03-13 11:55:00|9544.43|9544.43|9557.83|9557.83|9576.58|9576.58|9543.46|9543.46|0
1584100800000|2020-03-13 12:00:00|9555.25|9555.25|9581.33|9581.33|9581.33|9581.33|9549.52|9549.52|0
1584101100000|2020-03-13 12:05:00|9581.62|9581.62|9579.09|9579.09|9581.86|9581.86|9548.2|9548.2|0
1584101400000|2020-03-13 12:10:00|9578.99|9578.99|9614.32|9614.32|9614.98|9614.98|9573.83|9573.83|0
1584101700000|2020-03-13 12:15:00|9614.42|9614.42|9645.34|9645.34|9646.1|9646.1|9613.51|9613.51|0
1584102000000|2020-03-13 12:20:00|9645.05|9645.05|9692.46|9692.46|9694.06|9694.06|9641.05|9641.05|0
1584102300000|2020-03-13 12:25:00|9692.74|9692.74|9722.14|9722.14|9722.96|9722.96|9687.93|9687.93|0
1584102600000|2020-03-13 12:30:00|9722.02|9722.02|9727.72|9727.72|9735.19|9735.19|9719.8|9719.8|0
1584102900000|2020-03-13 12:35:00|9727.53|9727.53|9718.79|9718.79|9727.53|9727.53|9691.87|9691.87|0
1584103200000|2020-03-13 12:40:00|9719.08|9719.08|9742.41|9742.41|9751.28|9751.28|9707.95|9707.95|0
1584103500000|2020-03-13 12:45:00|9742.32|9742.32|9700.33|9700.33|9742.32|9742.32|9700.33|9700.33|0
1584103800000|2020-03-13 12:50:00|9696.84|9696.84|9674.61|9674.61|9713.27|9713.27|9654.99|9654.99|0
1584104100000|2020-03-13 12:55:00|9674.74|9674.74|9682.64|9682.64|9700.32|9700.32|9674.26|9674.26|0
1584104400000|2020-03-13 13:00:00|9682.51|9682.51|9667.19|9667.19|9698.7|9698.7|9662.62|9662.62|0
1584104700000|2020-03-13 13:05:00|9667.26|9667.26|9647.66|9647.66|9667.26|9667.26|9599.45|9599.45|0
1584105000000|2020-03-13 13:10:00|9644.98|9644.98|9678.27|9678.27|9689.79|9689.79|9644.98|9644.98|0
1584105300000|2020-03-13 13:15:00|9677.83|9677.83|9652.92|9652.92|9677.83|9677.83|9652.92|9652.92|0
1584105600000|2020-03-13 13:20:00|9655.57|9655.57|9627.62|9627.62|9656.54|9656.54|9616.85|9616.85|0
1584105900000|2020-03-13 13:25:00|9626.96|9626.96|9678.02|9678.02|9678.14|9678.14|9617.05|9617.05|0
1584106200000|2020-03-13 13:30:00|9677.73|9677.73|9587.23|9587.23|9680.77|9680.77|9584.85|9584.85|0
1584106500000|2020-03-13 13:35:00|9587.16|9587.16|9514.09|9514.09|9587.16|9587.16|9514.09|9514.09|0
1584106800000|2020-03-13 13:40:00|9514.19|9514.19|9469.61|9469.61|9516.95|9516.95|9454.67|9454.67|0
1584107100000|2020-03-13 13:45:00|9473.24|9473.24|9495.75|9495.75|9513.57|9513.57|9473.24|9473.24|0
1584107400000|2020-03-13 13:50:00|9495.87|9495.87|9421.27|9421.27|9495.87|9495.87|9418.54|9418.54|0
1584107700000|2020-03-13 13:55:00|9422.04|9422.04|9392.15|9392.15|9436.78|9436.78|9389.74|9389.74|0
1584108000000|2020-03-13 14:00:00|9394.81|9394.81|9446.5|9446.5|9449.13|9449.13|9380.31|9380.31|0
1584108300000|2020-03-13 14:05:00|9446.6|9446.6|9402.5|9402.5|9447.02|9447.02|9402.5|9402.5|0
1584108600000|2020-03-13 14:10:00|9402.22|9402.22|9366.47|9366.47|9422.82|9422.82|9365.74|9365.74|0
1584108900000|2020-03-13 14:15:00|9365.68|9365.68|9423.72|9423.72|9429.67|9429.67|9353.72|9353.72|0
1584109200000|2020-03-13 14:20:00|9424.36|9424.36|9469.26|9469.26|9473.34|9473.34|9419.84|9419.84|0
1584109500000|2020-03-13 14:25:00|9468.69|9468.69|9395.37|9395.37|9478.34|9478.34|9390.46|9390.46|0
1584109800000|2020-03-13 14:30:00|9395.72|9395.72|9385.13|9385.13|9413.9|9413.9|9385.13|9385.13|0
1584110100000|2020-03-13 14:35:00|9385.11|9385.11|9337.73|9337.73|9385.11|9385.11|9331.74|9331.74|0
1584110400000|2020-03-13 14:40:00|9334.59|9334.59|9326.57|9326.57|9345.38|9345.38|9314.18|9314.18|0
1584110700000|2020-03-13 14:45:00|9326.95|9326.95|9310.76|9310.76|9334.52|9334.52|9310.76|9310.76|0
1584111000000|2020-03-13 14:50:00|9309.95|9309.95|9267.55|9267.55|9316.41|9316.41|9267.52|9267.52|0
1584111300000|2020-03-13 14:55:00|9267.48|9267.48|9234.74|9234.74|9273.33|9273.33|9221.1|9221.1|0
1584111600000|2020-03-13 15:00:00|9234.8|9234.8|9249.57|9249.57|9291.26|9291.26|9234.8|9234.8|0
1584111900000|2020-03-13 15:05:00|9248.9|9248.9|9247.14|9247.14|9261.14|9261.14|9233.61|9233.61|0
1584112200000|2020-03-13 15:10:00|9244.43|9244.43|9279.53|9279.53|9286.17|9286.17|9223.12|9223.12|0
1584112500000|2020-03-13 15:15:00|9279.44|9279.44|9269.07|9269.07|9288.07|9288.07|9239.35|9239.35|0
1584112800000|2020-03-13 15:20:00|9269.37|9269.37|9250.08|9250.08|9289.88|9289.88|9248.83|9248.83|0
1584113100000|2020-03-13 15:25:00|9249.78|9249.78|9185.86|9185.86|9254.11|9254.11|9185.86|9185.86|0
1584113400000|2020-03-13 15:30:00|9185.61|9185.61|9134.14|9134.14|9209.64|9209.64|9122.83|9122.83|0
1584113700000|2020-03-13 15:35:00|9133.91|9133.91|9134.22|9134.22|9164.16|9164.16|9120.84|9120.84|0
1584114000000|2020-03-13 15:40:00|9134.87|9134.87|9108.51|9108.51|9138.57|9138.57|9105.69|9105.69|0
1584114300000|2020-03-13 15:45:00|9109.75|9109.75|9076.75|9076.75|9114.83|9114.83|9073.62|9073.62|0
1584114600000|2020-03-13 15:50:00|9077.45|9077.45|9083.38|9083.38|9103.72|9103.72|9066.23|9066.23|0
1584114900000|2020-03-13 15:55:00|9083.28|9083.28|9173.48|9173.48|9212.04|9212.04|9082.91|9082.91|0
1584115200000|2020-03-13 16:00:00|9173.55|9173.55|9122.82|9122.82|9178.91|9178.91|9109.61|9109.61|0
1584115500000|2020-03-13 16:05:00|9123.06|9123.06|9144.29|9144.29|9163.92|9163.92|9101.93|9101.93|0
1584115800000|2020-03-13 16:10:00|9143.9|9143.9|9135.7|9135.7|9157.5|9157.5|9115.4|9115.4|0
1584116100000|2020-03-13 16:15:00|9135.41|9135.41|9124.62|9124.62|9157.57|9157.57|9118.69|9118.69|0
1584116400000|2020-03-13 16:20:00|9125.34|9125.34|9132.08|9132.08|9144.43|9144.43|9120.76|9120.76|0
1584116700000|2020-03-13 16:25:00|9132.17|9132.17|9139.28|9139.28|9159.16|9159.16|9117.35|9117.35|0
1584346500000|2020-03-16 08:15:00|8573.11|8573.11|8483.1|8483.1|8592.51|8592.51|8482.76|8482.76|0
1584346800000|2020-03-16 08:20:00|8483.05|8483.05|8376.95|8376.95|8483.05|8483.05|8376.95|8376.95|0
1584347100000|2020-03-16 08:25:00|8370.07|8370.07|8219.03|8219.03|8370.07|8370.07|8219.03|8219.03|0
1584347400000|2020-03-16 08:30:00|8218.74|8218.74|8143.08|8143.08|8220.49|8220.49|8142.68|8142.68|0
1584347700000|2020-03-16 08:35:00|8142.99|8142.99|8077.99|8077.99|8143.38|8143.38|8055|8055|0
1584348000000|2020-03-16 08:40:00|8077.92|8077.92|8073|8073|8087.78|8087.78|8050.89|8050.89|0
1584348300000|2020-03-16 08:45:00|8072.62|8072.62|8067.69|8067.69|8096.63|8096.63|8066.68|8066.68|0
1584348600000|2020-03-16 08:50:00|8066.95|8066.95|8062.43|8062.43|8070.41|8070.41|8043.02|8043.02|0
1584348900000|2020-03-16 08:55:00|8062.36|8062.36|8120.24|8120.24|8128.4|8128.4|8060.96|8060.96|0
1584349200000|2020-03-16 09:00:00|8119.95|8119.95|8018.83|8018.83|8119.95|8119.95|8018.83|8018.83|0
1584349500000|2020-03-16 09:05:00|8018.99|8018.99|8005.74|8005.74|8029.46|8029.46|7972.65|7972.65|0
1584349800000|2020-03-16 09:10:00|8007.07|8007.07|8055.92|8055.92|8059.33|8059.33|7997.53|7997.53|0
1584350100000|2020-03-16 09:15:00|8054.95|8054.95|8073.5|8073.5|8076.04|8076.04|8044.02|8044.02|0
1584350400000|2020-03-16 09:20:00|8073.2|8073.2|8146.29|8146.29|8147.62|8147.62|8071.82|8071.82|0
1584350700000|2020-03-16 09:25:00|8146.64|8146.64|8180.97|8180.97|8182.93|8182.93|8127.61|8127.61|0
1584351000000|2020-03-16 09:30:00|8180.73|8180.73|8149.99|8149.99|8180.73|8180.73|8140.36|8140.36|0
1584351300000|2020-03-16 09:35:00|8151.42|8151.42|8165.49|8165.49|8175.9|8175.9|8148.37|8148.37|0
1584351600000|2020-03-16 09:40:00|8165.35|8165.35|8152.26|8152.26|8167.88|8167.88|8150.3|8150.3|0
1584351900000|2020-03-16 09:45:00|8152.77|8152.77|8175.81|8175.81|8216.08|8216.08|8152.77|8152.77|0
1584352200000|2020-03-16 09:50:00|8175.66|8175.66|8144.96|8144.96|8176.16|8176.16|8144.49|8144.49|0
1584352500000|2020-03-16 09:55:00|8144.89|8144.89|8166.91|8166.91|8175.78|8175.78|8144.19|8144.19|0
1584352800000|2020-03-16 10:00:00|8166.24|8166.24|8133.99|8133.99|8166.29|8166.29|8133.83|8133.83|0
1584353100000|2020-03-16 10:05:00|8133.45|8133.45|8112.45|8112.45|8136.57|8136.57|8091.4|8091.4|0
1584353400000|2020-03-16 10:10:00|8112.75|8112.75|8101.49|8101.49|8127.02|8127.02|8100.79|8100.79|0
1584353700000|2020-03-16 10:15:00|8101.01|8101.01|8103.2|8103.2|8105.96|8105.96|8073.68|8073.68|0
1584354000000|2020-03-16 10:20:00|8102.76|8102.76|8097.25|8097.25|8135.58|8135.58|8079.04|8079.04|0
1584354300000|2020-03-16 10:25:00|8096.99|8096.99|8052.31|8052.31|8098.98|8098.98|8035.9|8035.9|0
1584354600000|2020-03-16 10:30:00|8054.17|8054.17|8075.36|8075.36|8086.93|8086.93|8054.17|8054.17|0
1584354900000|2020-03-16 10:35:00|8073.85|8073.85|8059.84|8059.84|8081.79|8081.79|8053.71|8053.71|0
1584355200000|2020-03-16 10:40:00|8059.95|8059.95|8047.58|8047.58|8063.38|8063.38|8045.88|8045.88|0
1584355500000|2020-03-16 10:45:00|8046.95|8046.95|8075.67|8075.67|8087.4|8087.4|8046.79|8046.79|0
1584355800000|2020-03-16 10:50:00|8075.7|8075.7|8103.02|8103.02|8107.05|8107.05|8064.56|8064.56|0
1584356100000|2020-03-16 10:55:00|8103.63|8103.63|8090.33|8090.33|8121.44|8121.44|8089.32|8089.32|0
1584356400000|2020-03-16 11:00:00|8090.05|8090.05|8095.75|8095.75|8117.15|8117.15|8090.05|8090.05|0
1584356700000|2020-03-16 11:05:00|8095.79|8095.79|8073.17|8073.17|8097.75|8097.75|8065.85|8065.85|0
1584357000000|2020-03-16 11:10:00|8074.37|8074.37|8064.1|8064.1|8087.22|8087.22|8057.59|8057.59|0
1584357300000|2020-03-16 11:15:00|8064.04|8064.04|8068.49|8068.49|8075.03|8075.03|8057.97|8057.97|0
1584357600000|2020-03-16 11:20:00|8068.56|8068.56|8059.64|8059.64|8076.45|8076.45|8045.15|8045.15|0
1584357900000|2020-03-16 11:25:00|8060.02|8060.02|8040.56|8040.56|8072.26|8072.26|8040.42|8040.42|0
1584358200000|2020-03-16 11:30:00|8040.29|8040.29|8024.49|8024.49|8040.29|8040.29|8018.62|8018.62|0
1584358500000|2020-03-16 11:35:00|8024.52|8024.52|8006.39|8006.39|8026.23|8026.23|8006.39|8006.39|0
1584358800000|2020-03-16 11:40:00|8006.26|8006.26|8012.43|8012.43|8016.95|8016.95|8001.04|8001.04|0
1584359100000|2020-03-16 11:45:00|8012.2|8012.2|8016.99|8016.99|8016.99|8016.99|7995.12|7995.12|0
1584359400000|2020-03-16 11:50:00|8017.45|8017.45|7993.28|7993.28|8017.45|8017.45|7988.29|7988.29|0
1584359700000|2020-03-16 11:55:00|7993.32|7993.32|7966.47|7966.47|7994.65|7994.65|7955.56|7955.56|0
1584360000000|2020-03-16 12:00:00|7965.34|7965.34|7994.81|7994.81|8007.57|8007.57|7965.34|7965.34|0
1584360300000|2020-03-16 12:05:00|7995.19|7995.19|7988.52|7988.52|7997.33|7997.33|7983.03|7983.03|0
1584360600000|2020-03-16 12:10:00|7988.77|7988.77|8002.18|8002.18|8044.49|8044.49|7982.31|7982.31|0
1584360900000|2020-03-16 12:15:00|8002.28|8002.28|8039.41|8039.41|8040.79|8040.79|8002.03|8002.03|0
1584361200000|2020-03-16 12:20:00|8040.28|8040.28|8013.77|8013.77|8042.53|8042.53|8006.22|8006.22|0
1584361500000|2020-03-16 12:25:00|8013.5|8013.5|8005.99|8005.99|8013.5|8013.5|8001|8001|0
1584361800000|2020-03-16 12:30:00|8006.33|8006.33|7994.34|7994.34|8009.37|8009.37|7993.86|7993.86|0
1584362100000|2020-03-16 12:35:00|7994.68|7994.68|7992.97|7992.97|8001.08|8001.08|7978.81|7978.81|0
1584362400000|2020-03-16 12:40:00|7992.67|7992.67|8021.62|8021.62|8026.32|8026.32|7992.67|7992.67|0
1584362700000|2020-03-16 12:45:00|8020.11|8020.11|8016.7|8016.7|8020.11|8020.11|7969.56|7969.56|0
1584363000000|2020-03-16 12:50:00|8015.93|8015.93|8050.26|8050.26|8057.91|8057.91|8015.93|8015.93|0
1584363300000|2020-03-16 12:55:00|8046.23|8046.23|8042.26|8042.26|8062.05|8062.05|8041.29|8041.29|0
1584363600000|2020-03-16 13:00:00|8042.74|8042.74|8009.98|8009.98|8051.8|8051.8|8008.14|8008.14|0
1584363900000|2020-03-16 13:05:00|8008.41|8008.41|8031.14|8031.14|8037.11|8037.11|7997.84|7997.84|0
1584364200000|2020-03-16 13:10:00|8030.93|8030.93|8008.8|8008.8|8031.34|8031.34|7997.4|7997.4|0
1584364500000|2020-03-16 13:15:00|8008.5|8008.5|8003.25|8003.25|8015.24|8015.24|7994.8|7994.8|0
1584364800000|2020-03-16 13:20:00|8003.39|8003.39|8071.45|8071.45|8072.61|8072.61|8003.39|8003.39|0
1584365100000|2020-03-16 13:25:00|8071.64|8071.64|8024.9|8024.9|8073.12|8073.12|8023.32|8023.32|0
1584365400000|2020-03-16 13:30:00|8024.29|8024.29|7969.25|7969.25|8024.29|8024.29|7968.52|7968.52|0
1584365700000|2020-03-16 13:35:00|7969.43|7969.43|7931.52|7931.52|7970.47|7970.47|7929.67|7929.67|0
1584366000000|2020-03-16 13:40:00|7931.19|7931.19|7916.28|7916.28|7938.7|7938.7|7915.95|7915.95|0
1584366300000|2020-03-16 13:45:00|7916.03|7916.03|8007.07|8007.07|8009.61|8009.61|7913.67|7913.67|0
1584366600000|2020-03-16 13:50:00|8006.5|8006.5|8039.18|8039.18|8039.64|8039.64|7991.67|7991.67|0
1584366900000|2020-03-16 13:55:00|8039.89|8039.89|8046.79|8046.79|8090.55|8090.55|8039.69|8039.69|0
1584367200000|2020-03-16 14:00:00|8046.45|8046.45|8007.84|8007.84|8057.52|8057.52|7999.36|7999.36|0
1584367500000|2020-03-16 14:05:00|8008.12|8008.12|8078.27|8078.27|8084.31|8084.31|8001.53|8001.53|0
1584367800000|2020-03-16 14:10:00|8078.46|8078.46|8086.86|8086.86|8121.02|8121.02|8077.84|8077.84|0
1584368100000|2020-03-16 14:15:00|8085.72|8085.72|8052.47|8052.47|8090.2|8090.2|8042.77|8042.77|0
1584368400000|2020-03-16 14:20:00|8053.98|8053.98|8094.52|8094.52|8117.18|8117.18|8051.21|8051.21|0
1584368700000|2020-03-16 14:25:00|8094.61|8094.61|8087.14|8087.14|8109.48|8109.48|8061.7|8061.7|0
1584369000000|2020-03-16 14:30:00|8088.16|8088.16|8160.75|8160.75|8161.21|8161.21|8087.62|8087.62|0
1584369300000|2020-03-16 14:35:00|8160.32|8160.32|8176.93|8176.93|8181.46|8181.46|8157.42|8157.42|0
1584369600000|2020-03-16 14:40:00|8177.64|8177.64|8199.63|8199.63|8211.22|8211.22|8176.54|8176.54|0
1584369900000|2020-03-16 14:45:00|8199.82|8199.82|8215.41|8215.41|8238.25|8238.25|8199.28|8199.28|0
1584370200000|2020-03-16 14:50:00|8215.76|8215.76|8220.09|8220.09|8225.84|8225.84|8160.04|8160.04|0
1584370500000|2020-03-16 14:55:00|8220.3|8220.3|8198.8|8198.8|8225.65|8225.65|8154.25|8154.25|0
1584370800000|2020-03-16 15:00:00|8199.04|8199.04|8188.49|8188.49|8212.37|8212.37|8178.27|8178.27|0
1584371100000|2020-03-16 15:05:00|8188.16|8188.16|8241.14|8241.14|8241.14|8241.14|8187.86|8187.86|0
1584371400000|2020-03-16 15:10:00|8241.29|8241.29|8255.85|8255.85|8267.75|8267.75|8235.72|8235.72|0
1584371700000|2020-03-16 15:15:00|8255.93|8255.93|8276.07|8276.07|8292.36|8292.36|8254.36|8254.36|0
1584372000000|2020-03-16 15:20:00|8274.5|8274.5|8320.53|8320.53|8324.22|8324.22|8273.31|8273.31|0
1584372300000|2020-03-16 15:25:00|8319.89|8319.89|8377|8377|8377|8377|8305.25|8305.25|0
1584372600000|2020-03-16 15:30:00|8377.74|8377.74|8340.96|8340.96|8407.7|8407.7|8340.96|8340.96|0
1584372900000|2020-03-16 15:35:00|8341.26|8341.26|8410.61|8410.61|8425.83|8425.83|8338.02|8338.02|0
1584373200000|2020-03-16 15:40:00|8412.62|8412.62|8397.16|8397.16|8415.91|8415.91|8378.2|8378.2|0
1584373500000|2020-03-16 15:45:00|8396.56|8396.56|8448.7|8448.7|8462.53|8462.53|8387.96|8387.96|0
1584373800000|2020-03-16 15:50:00|8449.61|8449.61|8468.73|8468.73|8475.37|8475.37|8444.23|8444.23|0
1584374100000|2020-03-16 15:55:00|8468.44|8468.44|8483.61|8483.61|8484.52|8484.52|8429|8429|0
1584374400000|2020-03-16 16:00:00|8482.58|8482.58|8525.5|8525.5|8525.5|8525.5|8452|8452|0
1584374700000|2020-03-16 16:05:00|8526.01|8526.01|8534.6|8534.6|8539.66|8539.66|8511.55|8511.55|0
1584375000000|2020-03-16 16:10:00|8535.54|8535.54|8527.51|8527.51|8555.69|8555.69|8525.83|8525.83|0
1584375300000|2020-03-16 16:15:00|8527.34|8527.34|8488.04|8488.04|8529.13|8529.13|8487.72|8487.72|0
1584375600000|2020-03-16 16:20:00|8488.07|8488.07|8413.37|8413.37|8488.43|8488.43|8411.69|8411.69|0
1584375900000|2020-03-16 16:25:00|8413.46|8413.46|8414.26|8414.26|8461.75|8461.75|8406.54|8406.54|0
1584432900000|2020-03-17 08:15:00|8640.81|8640.81|8550.24|8550.24|8642.85|8642.85|8550.24|8550.24|0
1584433200000|2020-03-17 08:20:00|8547.1|8547.1|8394.31|8394.31|8547.1|8547.1|8393.52|8393.52|0
1584433500000|2020-03-17 08:25:00|8393.98|8393.98|8325.9|8325.9|8393.98|8393.98|8262.73|8262.73|0
1584433800000|2020-03-17 08:30:00|8324.94|8324.94|8275.32|8275.32|8336.88|8336.88|8266.77|8266.77|0
1584434100000|2020-03-17 08:35:00|8275.82|8275.82|8200.05|8200.05|8284.8|8284.8|8190.18|8190.18|0
1584434400000|2020-03-17 08:40:00|8198.71|8198.71|8197.05|8197.05|8208.91|8208.91|8162.08|8162.08|0
1584434700000|2020-03-17 08:45:00|8196.49|8196.49|8244.76|8244.76|8258.4|8258.4|8196.49|8196.49|0
1584435000000|2020-03-17 08:50:00|8244.47|8244.47|8160.66|8160.66|8244.47|8244.47|8159.37|8159.37|0
1584435300000|2020-03-17 08:55:00|8159.9|8159.9|8160.3|8160.3|8172|8172|8149.77|8149.77|0
1584435600000|2020-03-17 09:00:00|8162.85|8162.85|8254.13|8254.13|8254.13|8254.13|8149.37|8149.37|0
1584435900000|2020-03-17 09:05:00|8254.69|8254.69|8133.86|8133.86|8255.78|8255.78|8133.07|8133.07|0
1584436200000|2020-03-17 09:10:00|8133.36|8133.36|8175|8175|8175.91|8175.91|8129.46|8129.46|0
1584436500000|2020-03-17 09:15:00|8173.86|8173.86|8140.08|8140.08|8187.07|8187.07|8139.92|8139.92|0
1584436800000|2020-03-17 09:20:00|8140.73|8140.73|8151.92|8151.92|8153.29|8153.29|8104.59|8104.59|0
1584437100000|2020-03-17 09:25:00|8152.88|8152.88|8136.46|8136.46|8153.56|8153.56|8114.97|8114.97|0
1584437400000|2020-03-17 09:30:00|8137.24|8137.24|8033.05|8033.05|8139.29|8139.29|8021.46|8021.46|0
1584437700000|2020-03-17 09:35:00|8031.86|8031.86|8023.28|8023.28|8031.86|8031.86|7998.95|7998.95|0
1584438000000|2020-03-17 09:40:00|8023.24|8023.24|8024.99|8024.99|8044.46|8044.46|8004.11|8004.11|0
1584438300000|2020-03-17 09:45:00|8024.82|8024.82|8124.44|8124.44|8130.56|8130.56|8012.97|8012.97|0
1584438600000|2020-03-17 09:50:00|8125.7|8125.7|8052.04|8052.04|8125.7|8125.7|8046.66|8046.66|0
1584438900000|2020-03-17 09:55:00|8051.63|8051.63|8058.76|8058.76|8081.3|8081.3|8036.89|8036.89|0
1584439200000|2020-03-17 10:00:00|8058.64|8058.64|8128.83|8128.83|8131.18|8131.18|8055.02|8055.02|0
1584439500000|2020-03-17 10:05:00|8127.78|8127.78|8070.93|8070.93|8127.78|8127.78|8065.74|8065.74|0
1584439800000|2020-03-17 10:10:00|8071.03|8071.03|8180.28|8180.28|8180.28|8180.28|8067.48|8067.48|0
1584440100000|2020-03-17 10:15:00|8181.85|8181.85|8185.88|8185.88|8199.65|8199.65|8175.02|8175.02|0
1584440400000|2020-03-17 10:20:00|8186.78|8186.78|8212.59|8212.59|8227.39|8227.39|8178.9|8178.9|0
1584440700000|2020-03-17 10:25:00|8212.36|8212.36|8212.8|8212.8|8235.44|8235.44|8204.39|8204.39|0
1584441000000|2020-03-17 10:30:00|8213.44|8213.44|8178.45|8178.45|8213.86|8213.86|8164.42|8164.42|0
1584441300000|2020-03-17 10:35:00|8179.01|8179.01|8184.15|8184.15|8204.7|8204.7|8161.67|8161.67|0
1584441600000|2020-03-17 10:40:00|8183.72|8183.72|8136.56|8136.56|8183.72|8183.72|8130.65|8130.65|0
1584441900000|2020-03-17 10:45:00|8136.75|8136.75|8197.56|8197.56|8199.9|8199.9|8135.16|8135.16|0
1584442200000|2020-03-17 10:50:00|8195.2|8195.2|8230.39|8230.39|8232.42|8232.42|8186.12|8186.12|0
1584442500000|2020-03-17 10:55:00|8231.18|8231.18|8264.26|8264.26|8264.64|8264.64|8226.85|8226.85|0
1584442800000|2020-03-17 11:00:00|8264.39|8264.39|8217.03|8217.03|8264.65|8264.65|8208.31|8208.31|0
1584443100000|2020-03-17 11:05:00|8220.24|8220.24|8242.46|8242.46|8253.04|8253.04|8216.93|8216.93|0
1584443400000|2020-03-17 11:10:00|8242.89|8242.89|8242.56|8242.56|8253.48|8253.48|8207.54|8207.54|0
1584443700000|2020-03-17 11:15:00|8242.68|8242.68|8194.2|8194.2|8248|8248|8190.9|8190.9|0
1584444000000|2020-03-17 11:20:00|8195.02|8195.02|8166.2|8166.2|8206.99|8206.99|8161.02|8161.02|0
1584444300000|2020-03-17 11:25:00|8163.84|8163.84|8174.14|8174.14|8182.82|8182.82|8150.63|8150.63|0
1584444600000|2020-03-17 11:30:00|8174.42|8174.42|8134.96|8134.96|8178.68|8178.68|8122.53|8122.53|0
1584444900000|2020-03-17 11:35:00|8134.93|8134.93|8164.79|8164.79|8169.26|8169.26|8130.8|8130.8|0
1584445200000|2020-03-17 11:40:00|8166.06|8166.06|8157.08|8157.08|8185.64|8185.64|8157.08|8157.08|0
1584445500000|2020-03-17 11:45:00|8156.97|8156.97|8188.74|8188.74|8194.9|8194.9|8153|8153|0
1584445800000|2020-03-17 11:50:00|8188.67|8188.67|8186.39|8186.39|8202.39|8202.39|8179.5|8179.5|0
1584446100000|2020-03-17 11:55:00|8184.28|8184.28|8158.12|8158.12|8184.89|8184.89|8147.88|8147.88|0
1584446400000|2020-03-17 12:00:00|8158|8158|8176.26|8176.26|8179.82|8179.82|8151.94|8151.94|0
1584446700000|2020-03-17 12:05:00|8176.07|8176.07|8194.59|8194.59|8211.55|8211.55|8174.49|8174.49|0
1584447000000|2020-03-17 12:10:00|8194.93|8194.93|8237.02|8237.02|8247.94|8247.94|8194.8|8194.8|0
1584447300000|2020-03-17 12:15:00|8236.74|8236.74|8231.17|8231.17|8240.05|8240.05|8223.64|8223.64|0
1584447600000|2020-03-17 12:20:00|8231.21|8231.21|8216.5|8216.5|8232.11|8232.11|8205.74|8205.74|0
1584447900000|2020-03-17 12:25:00|8216.24|8216.24|8192.82|8192.82|8217.6|8217.6|8191.05|8191.05|0
1584448200000|2020-03-17 12:30:00|8192.68|8192.68|8209.54|8209.54|8214.02|8214.02|8174.35|8174.35|0
1584448500000|2020-03-17 12:35:00|8210.43|8210.43|8178.36|8178.36|8212.03|8212.03|8178.36|8178.36|0
1584448800000|2020-03-17 12:40:00|8179.52|8179.52|8165.12|8165.12|8184.85|8184.85|8161.24|8161.24|0
1584449100000|2020-03-17 12:45:00|8164.6|8164.6|8161.51|8161.51|8164.6|8164.6|8147.73|8147.73|0
1584449400000|2020-03-17 12:50:00|8161.48|8161.48|8158.01|8158.01|8162.67|8162.67|8139.94|8139.94|0
1584449700000|2020-03-17 12:55:00|8157.44|8157.44|8197.84|8197.84|8198.42|8198.42|8156.86|8156.86|0
1584450000000|2020-03-17 13:00:00|8199.11|8199.11|8181.22|8181.22|8203.64|8203.64|8162.4|8162.4|0
1584450300000|2020-03-17 13:05:00|8181.27|8181.27|8189.95|8189.95|8197.71|8197.71|8178.95|8178.95|0
1584450600000|2020-03-17 13:10:00|8190.09|8190.09|8203.18|8203.18|8203.18|8203.18|8187.49|8187.49|0
1584450900000|2020-03-17 13:15:00|8203.41|8203.41|8200.5|8200.5|8238.52|8238.52|8200.5|8200.5|0
1584451200000|2020-03-17 13:20:00|8200.12|8200.12|8218.94|8218.94|8218.94|8218.94|8186.1|8186.1|0
1584451500000|2020-03-17 13:25:00|8219.26|8219.26|8252.33|8252.33|8258.29|8258.29|8214.29|8214.29|0
1584451800000|2020-03-17 13:30:00|8252.09|8252.09|8242.66|8242.66|8290.69|8290.69|8237.21|8237.21|0
1584452100000|2020-03-17 13:35:00|8242.54|8242.54|8195.04|8195.04|8242.76|8242.76|8195.04|8195.04|0
1584452400000|2020-03-17 13:40:00|8194.9|8194.9|8183.51|8183.51|8207.77|8207.77|8175.77|8175.77|0
1584452700000|2020-03-17 13:45:00|8184|8184|8232.31|8232.31|8247.01|8247.01|8182.21|8182.21|0
1584453000000|2020-03-17 13:50:00|8231.99|8231.99|8175.01|8175.01|8235.56|8235.56|8175.01|8175.01|0
1584453300000|2020-03-17 13:55:00|8175.73|8175.73|8178.8|8178.8|8195.99|8195.99|8169.35|8169.35|0
1584453600000|2020-03-17 14:00:00|8178.33|8178.33|8224.55|8224.55|8225.39|8225.39|8156.57|8156.57|0
1584453900000|2020-03-17 14:05:00|8230.6|8230.6|8220.74|8220.74|8240.47|8240.47|8216.15|8216.15|0
1584454200000|2020-03-17 14:10:00|8220.85|8220.85|8231.42|8231.42|8255.17|8255.17|8218.56|8218.56|0
1584454500000|2020-03-17 14:15:00|8232|8232|8252.38|8252.38|8266.23|8266.23|8210.36|8210.36|0
1584454800000|2020-03-17 14:20:00|8252.14|8252.14|8225.75|8225.75|8262.82|8262.82|8225.75|8225.75|0
1584455100000|2020-03-17 14:25:00|8225.48|8225.48|8243.97|8243.97|8256.67|8256.67|8224.55|8224.55|0
1584455400000|2020-03-17 14:30:00|8243.53|8243.53|8227.81|8227.81|8257.69|8257.69|8227.81|8227.81|0
1584455700000|2020-03-17 14:35:00|8227.11|8227.11|8204.25|8204.25|8248.13|8248.13|8203.78|8203.78|0
1584456000000|2020-03-17 14:40:00|8203.46|8203.46|8219.85|8219.85|8220.32|8220.32|8180.05|8180.05|0
1584456300000|2020-03-17 14:45:00|8219.98|8219.98|8225.92|8225.92|8248.48|8248.48|8219.98|8219.98|0
1584456600000|2020-03-17 14:50:00|8225.89|8225.89|8190.06|8190.06|8226.03|8226.03|8177.02|8177.02|0
1584456900000|2020-03-17 14:55:00|8189.82|8189.82|8257.66|8257.66|8269.61|8269.61|8174.43|8174.43|0
1584457200000|2020-03-17 15:00:00|8258.64|8258.64|8240.78|8240.78|8261.88|8261.88|8223.14|8223.14|0
1584457500000|2020-03-17 15:05:00|8240.68|8240.68|8284.98|8284.98|8289.7|8289.7|8235.68|8235.68|0
1584457800000|2020-03-17 15:10:00|8285.31|8285.31|8329.19|8329.19|8329.19|8329.19|8284.36|8284.36|0
1584458100000|2020-03-17 15:15:00|8329.05|8329.05|8342.26|8342.26|8343.05|8343.05|8307.52|8307.52|0
1584458400000|2020-03-17 15:20:00|8342.36|8342.36|8293.23|8293.23|8345.58|8345.58|8290.56|8290.56|0
1584458700000|2020-03-17 15:25:00|8292.85|8292.85|8302.27|8302.27|8345.55|8345.55|8292.85|8292.85|0
1584459000000|2020-03-17 15:30:00|8301.7|8301.7|8309.04|8309.04|8320.76|8320.76|8294.98|8294.98|0
1584459300000|2020-03-17 15:35:00|8308.95|8308.95|8248.08|8248.08|8310.3|8310.3|8240.74|8240.74|0
1584459600000|2020-03-17 15:40:00|8247.66|8247.66|8207.42|8207.42|8248.62|8248.62|8206.68|8206.68|0
1584459900000|2020-03-17 15:45:00|8207.5|8207.5|8269.04|8269.04|8270.9|8270.9|8207.5|8207.5|0
1584460200000|2020-03-17 15:50:00|8267.99|8267.99|8288.83|8288.83|8302.97|8302.97|8266.48|8266.48|0
1584460500000|2020-03-17 15:55:00|8288.05|8288.05|8306.44|8306.44|8309.7|8309.7|8271.39|8271.39|0
1584460800000|2020-03-17 16:00:00|8306.82|8306.82|8340.67|8340.67|8349.48|8349.48|8306.53|8306.53|0
1584461100000|2020-03-17 16:05:00|8340.82|8340.82|8345.1|8345.1|8374.47|8374.47|8324.42|8324.42|0
1584461400000|2020-03-17 16:10:00|8345.4|8345.4|8413.49|8413.49|8413.49|8413.49|8342.33|8342.33|0
1584461700000|2020-03-17 16:15:00|8413.71|8413.71|8365.85|8365.85|8414.01|8414.01|8344.27|8344.27|0
1584462000000|2020-03-17 16:20:00|8365.37|8365.37|8359.26|8359.26|8367.26|8367.26|8330.94|8330.94|0
1584462300000|2020-03-17 16:25:00|8359.5|8359.5|8370.07|8370.07|8377.88|8377.88|8339.05|8339.05|0
1584519300000|2020-03-18 08:15:00|7946.85|7946.85|7938.54|7938.54|7954.63|7954.63|7919.72|7919.72|0
1584519600000|2020-03-18 08:20:00|7939.01|7939.01|7959.12|7959.12|7969.27|7969.27|7938.24|7938.24|0
1584519900000|2020-03-18 08:25:00|7956.66|7956.66|7865.94|7865.94|7956.66|7956.66|7865.75|7865.75|0
1584520200000|2020-03-18 08:30:00|7866.7|7866.7|7880.24|7880.24|7903.11|7903.11|7844.36|7844.36|0
1584520500000|2020-03-18 08:35:00|7880.71|7880.71|7928.81|7928.81|7940.12|7940.12|7877.22|7877.22|0
1584520800000|2020-03-18 08:40:00|7928.58|7928.58|7936.07|7936.07|7936.07|7936.07|7890.67|7890.67|0
1584521100000|2020-03-18 08:45:00|7937.28|7937.28|7908.32|7908.32|7944.06|7944.06|7907.96|7907.96|0
1584521400000|2020-03-18 08:50:00|7907.54|7907.54|7872.22|7872.22|7911.79|7911.79|7869.11|7869.11|0
1584521700000|2020-03-18 08:55:00|7871.96|7871.96|7820.4|7820.4|7882.85|7882.85|7818|7818|0
1584522000000|2020-03-18 09:00:00|7819.42|7819.42|7794.27|7794.27|7843.2|7843.2|7793.41|7793.41|0
1584522300000|2020-03-18 09:05:00|7793.68|7793.68|7817.27|7817.27|7827.32|7827.32|7783.31|7783.31|0
1584522600000|2020-03-18 09:10:00|7818.05|7818.05|7812.85|7812.85|7830.26|7830.26|7796.72|7796.72|0
1584522900000|2020-03-18 09:15:00|7813.13|7813.13|7782.53|7782.53|7816.87|7816.87|7782.06|7782.06|0
1584523200000|2020-03-18 09:20:00|7781.65|7781.65|7785.92|7785.92|7785.92|7785.92|7758.13|7758.13|0
1584523500000|2020-03-18 09:25:00|7785.64|7785.64|7813.95|7813.95|7826.06|7826.06|7784.85|7784.85|0
1584523800000|2020-03-18 09:30:00|7813.74|7813.74|7760.11|7760.11|7814.26|7814.26|7759.92|7759.92|0
1584524100000|2020-03-18 09:35:00|7760.81|7760.81|7800.27|7800.27|7810.45|7810.45|7755.59|7755.59|0
1584524400000|2020-03-18 09:40:00|7800.35|7800.35|7784.73|7784.73|7806.49|7806.49|7779.15|7779.15|0
1584524700000|2020-03-18 09:45:00|7783.57|7783.57|7794.14|7794.14|7794.84|7794.84|7775.14|7775.14|0
1584525000000|2020-03-18 09:50:00|7794.86|7794.86|7750.55|7750.55|7795.4|7795.4|7749.83|7749.83|0
1584525300000|2020-03-18 09:55:00|7751.1|7751.1|7761.05|7761.05|7761.82|7761.82|7734.87|7734.87|0
1584525600000|2020-03-18 10:00:00|7761.47|7761.47|7773.42|7773.42|7777.1|7777.1|7752.92|7752.92|0
1584525900000|2020-03-18 10:05:00|7773.31|7773.31|7767.12|7767.12|7785.96|7785.96|7762.11|7762.11|0
1584526200000|2020-03-18 10:10:00|7767.44|7767.44|7768.89|7768.89|7769.01|7769.01|7756.04|7756.04|0
1584526500000|2020-03-18 10:15:00|7768.3|7768.3|7744.64|7744.64|7780.86|7780.86|7744.64|7744.64|0
1584526800000|2020-03-18 10:20:00|7742.28|7742.28|7733.68|7733.68|7749.39|7749.39|7730.54|7730.54|0
1584527100000|2020-03-18 10:25:00|7732.22|7732.22|7729.91|7729.91|7732.22|7732.22|7713.61|7713.61|0
1584527400000|2020-03-18 10:30:00|7729.78|7729.78|7728.71|7728.71|7729.82|7729.82|7709.74|7709.74|0
1584527700000|2020-03-18 10:35:00|7728.52|7728.52|7717.26|7717.26|7728.66|7728.66|7711.21|7711.21|0
1584528000000|2020-03-18 10:40:00|7716.31|7716.31|7698.85|7698.85|7718.1|7718.1|7698.85|7698.85|0
1584528300000|2020-03-18 10:45:00|7698.66|7698.66|7712.12|7712.12|7715.86|7715.86|7691.18|7691.18|0
1584528600000|2020-03-18 10:50:00|7712.48|7712.48|7698.8|7698.8|7723.28|7723.28|7695.03|7695.03|0
1584528900000|2020-03-18 10:55:00|7698.62|7698.62|7716.42|7716.42|7716.66|7716.66|7680.48|7680.48|0
1584529200000|2020-03-18 11:00:00|7717.54|7717.54|7683.64|7683.64|7717.98|7717.98|7681.28|7681.28|0
1584529500000|2020-03-18 11:05:00|7684.51|7684.51|7683.08|7683.08|7685.96|7685.96|7670.37|7670.37|0
1584529800000|2020-03-18 11:10:00|7682.3|7682.3|7684.87|7684.87|7691.78|7691.78|7668.66|7668.66|0
1584530100000|2020-03-18 11:15:00|7684.45|7684.45|7683.18|7683.18|7689.41|7689.41|7675.09|7675.09|0
1584530400000|2020-03-18 11:20:00|7682.95|7682.95|7686.68|7686.68|7695.79|7695.79|7676.67|7676.67|0
1584530700000|2020-03-18 11:25:00|7686.87|7686.87|7692.19|7692.19|7695.17|7695.17|7677.03|7677.03|0
1584531000000|2020-03-18 11:30:00|7692.15|7692.15|7667.31|7667.31|7701.57|7701.57|7667.31|7667.31|0
1584531300000|2020-03-18 11:35:00|7667.4|7667.4|7658.63|7658.63|7671.07|7671.07|7657.43|7657.43|0
1584531600000|2020-03-18 11:40:00|7658.71|7658.71|7622.71|7622.71|7658.71|7658.71|7621.16|7621.16|0
1584531900000|2020-03-18 11:45:00|7623.07|7623.07|7577.02|7577.02|7628.53|7628.53|7576.63|7576.63|0
1584532200000|2020-03-18 11:50:00|7577.16|7577.16|7544.6|7544.6|7578.6|7578.6|7544.6|7544.6|0
1584532500000|2020-03-18 11:55:00|7543.89|7543.89|7547.96|7547.96|7559.37|7559.37|7539.22|7539.22|0
1584532800000|2020-03-18 12:00:00|7548.04|7548.04|7548.65|7548.65|7576.88|7576.88|7528.32|7528.32|0
1584533100000|2020-03-18 12:05:00|7548.59|7548.59|7554.78|7554.78|7554.78|7554.78|7538.56|7538.56|0
1584533400000|2020-03-18 12:10:00|7552.42|7552.42|7553.37|7553.37|7558.06|7558.06|7549.9|7549.9|0
1584533700000|2020-03-18 12:15:00|7554.32|7554.32|7571.81|7571.81|7572.01|7572.01|7537|7537|0
1584534000000|2020-03-18 12:20:00|7572|7572|7598|7598|7599.4|7599.4|7572|7572|0
1584534300000|2020-03-18 12:25:00|7598.43|7598.43|7620.44|7620.44|7622.76|7622.76|7598.43|7598.43|0
1584534600000|2020-03-18 12:30:00|7620.4|7620.4|7634.63|7634.63|7641.66|7641.66|7603.05|7603.05|0
1584534900000|2020-03-18 12:35:00|7634.03|7634.03|7649.52|7649.52|7657.08|7657.08|7628.89|7628.89|0
1584535200000|2020-03-18 12:40:00|7649.09|7649.09|7682.92|7682.92|7693.6|7693.6|7648.61|7648.61|0
1584535500000|2020-03-18 12:45:00|7683.14|7683.14|7671.34|7671.34|7693.27|7693.27|7670.38|7670.38|0
1584535800000|2020-03-18 12:50:00|7671.29|7671.29|7675.6|7675.6|7676.32|7676.32|7661.53|7661.53|0
1584536100000|2020-03-18 12:55:00|7675.77|7675.77|7682.38|7682.38|7699.82|7699.82|7672.4|7672.4|0
1584536400000|2020-03-18 13:00:00|7682.57|7682.57|7699.18|7699.18|7702.19|7702.19|7680.85|7680.85|0
1584536700000|2020-03-18 13:05:00|7698.8|7698.8|7691.89|7691.89|7698.8|7698.8|7680.11|7680.11|0
1584537000000|2020-03-18 13:10:00|7692.18|7692.18|7704.76|7704.76|7705.52|7705.52|7689.73|7689.73|0
1584537300000|2020-03-18 13:15:00|7704.45|7704.45|7721.1|7721.1|7721.1|7721.1|7696.92|7696.92|0
1584537600000|2020-03-18 13:20:00|7721.34|7721.34|7725.51|7725.51|7735.09|7735.09|7720.46|7720.46|0
1584537900000|2020-03-18 13:25:00|7723.94|7723.94|7691.44|7691.44|7723.94|7723.94|7691.44|7691.44|0
1584538200000|2020-03-18 13:30:00|7691.67|7691.67|7759.94|7759.94|7800.43|7800.43|7689.86|7689.86|0
1584538500000|2020-03-18 13:35:00|7760.02|7760.02|7725.23|7725.23|7760.02|7760.02|7725.23|7725.23|0
1584538800000|2020-03-18 13:40:00|7725.35|7725.35|7769.42|7769.42|7784.3|7784.3|7724.42|7724.42|0
1584539100000|2020-03-18 13:45:00|7769.17|7769.17|7794.2|7794.2|7794.69|7794.69|7749.16|7749.16|0
1584539400000|2020-03-18 13:50:00|7793.43|7793.43|7833.78|7833.78|7834.6|7834.6|7793.27|7793.27|0
1584539700000|2020-03-18 13:55:00|7833.88|7833.88|7842.96|7842.96|7857.83|7857.83|7816.52|7816.52|0
1584540000000|2020-03-18 14:00:00|7843.12|7843.12|7883.01|7883.01|7886.19|7886.19|7832.41|7832.41|0
1584540300000|2020-03-18 14:05:00|7886.15|7886.15|7893.58|7893.58|7927.93|7927.93|7880.87|7880.87|0
1584540600000|2020-03-18 14:10:00|7893.9|7893.9|7884.3|7884.3|7896.3|7896.3|7869.67|7869.67|0
1584540900000|2020-03-18 14:15:00|7883.82|7883.82|7897.61|7897.61|7900.37|7900.37|7853.27|7853.27|0
1584541200000|2020-03-18 14:20:00|7893.68|7893.68|7875.03|7875.03|7895.83|7895.83|7850.53|7850.53|0
1584541500000|2020-03-18 14:25:00|7875.05|7875.05|7908.59|7908.59|7909.21|7909.21|7869.23|7869.23|0
1584541800000|2020-03-18 14:30:00|7909.29|7909.29|7923.96|7923.96|7937.23|7937.23|7894.67|7894.67|0
1584542100000|2020-03-18 14:35:00|7924.31|7924.31|7949.61|7949.61|7952.4|7952.4|7921.99|7921.99|0
1584542400000|2020-03-18 14:40:00|7949.47|7949.47|7947.85|7947.85|7965.48|7965.48|7947.85|7947.85|0
1584542700000|2020-03-18 14:45:00|7945.23|7945.23|7917.71|7917.71|7945.74|7945.74|7909.27|7909.27|0
1584543000000|2020-03-18 14:50:00|7919.62|7919.62|7898.02|7898.02|7921.98|7921.98|7888.65|7888.65|0
1584543300000|2020-03-18 14:55:00|7898.75|7898.75|7893.11|7893.11|7898.76|7898.76|7871.36|7871.36|0
1584543600000|2020-03-18 15:00:00|7891.89|7891.89|7902.23|7902.23|7914.61|7914.61|7889.15|7889.15|0
1584543900000|2020-03-18 15:05:00|7902.36|7902.36|7879.84|7879.84|7903.46|7903.46|7876.66|7876.66|0
1584544200000|2020-03-18 15:10:00|7879.75|7879.75|7858.08|7858.08|7885.39|7885.39|7856.87|7856.87|0
1584544500000|2020-03-18 15:15:00|7857.98|7857.98|7872.67|7872.67|7876.14|7876.14|7853.87|7853.87|0
1584544800000|2020-03-18 15:20:00|7872.96|7872.96|7877.61|7877.61|7901.88|7901.88|7868.18|7868.18|0
1584545100000|2020-03-18 15:25:00|7877.24|7877.24|7863.53|7863.53|7877.24|7877.24|7852.93|7852.93|0
1584545400000|2020-03-18 15:30:00|7863.71|7863.71|7879.84|7879.84|7892.62|7892.62|7852.73|7852.73|0
1584545700000|2020-03-18 15:35:00|7879.93|7879.93|7871.22|7871.22|7902.24|7902.24|7867.31|7867.31|0
1584546000000|2020-03-18 15:40:00|7871.15|7871.15|7882.56|7882.56|7896.89|7896.89|7864.1|7864.1|0
1584546300000|2020-03-18 15:45:00|7883.35|7883.35|7908.77|7908.77|7914.54|7914.54|7875.45|7875.45|0
1584546600000|2020-03-18 15:50:00|7908.64|7908.64|7952.67|7952.67|7953.48|7953.48|7908.33|7908.33|0
1584546900000|2020-03-18 15:55:00|7952.79|7952.79|7935.95|7935.95|7956.92|7956.92|7933.84|7933.84|0
1584547200000|2020-03-18 16:00:00|7936.73|7936.73|7928.36|7928.36|7940.63|7940.63|7927.8|7927.8|0
1584547500000|2020-03-18 16:05:00|7929.58|7929.58|7950.59|7950.59|7957.69|7957.69|7920.2|7920.2|0
1584547800000|2020-03-18 16:10:00|7950.21|7950.21|7944.04|7944.04|7957.72|7957.72|7938.3|7938.3|0
1584548100000|2020-03-18 16:15:00|7943.39|7943.39|7925.93|7925.93|7945.68|7945.68|7917.64|7917.64|0
1584548400000|2020-03-18 16:20:00|7926.14|7926.14|7924.75|7924.75|7938.14|7938.14|7920.51|7920.51|0
1584548700000|2020-03-18 16:25:00|7924.47|7924.47|7988.99|7988.99|7996.73|7996.73|7924.47|7924.47|0
1584605700000|2020-03-19 08:15:00|7915.61|7915.61|8024.73|8024.73|8037.46|8037.46|7911.75|7911.75|0
1584606000000|2020-03-19 08:20:00|8029.86|8029.86|8090.56|8090.56|8101.91|8101.91|8027.18|8027.18|0
1584606300000|2020-03-19 08:25:00|8090.37|8090.37|8087.43|8087.43|8094.58|8094.58|8058.1|8058.1|0
1584606600000|2020-03-19 08:30:00|8088.31|8088.31|8051.9|8051.9|8098.28|8098.28|8051.64|8051.64|0
1584606900000|2020-03-19 08:35:00|8053.16|8053.16|7933.26|7933.26|8060.47|8060.47|7930.33|7930.33|0
1584607200000|2020-03-19 08:40:00|7934.07|7934.07|7870.41|7870.41|7945.36|7945.36|7870.41|7870.41|0
1584607500000|2020-03-19 08:45:00|7870.65|7870.65|7842.17|7842.17|7881.7|7881.7|7841.7|7841.7|0
1584607800000|2020-03-19 08:50:00|7841.03|7841.03|7839.01|7839.01|7858.02|7858.02|7833.43|7833.43|0
1584608100000|2020-03-19 08:55:00|7837.39|7837.39|7843.09|7843.09|7864.43|7864.43|7825.83|7825.83|0
1584608400000|2020-03-19 09:00:00|7843.18|7843.18|7842.43|7842.43|7876.38|7876.38|7834.43|7834.43|0
1584608700000|2020-03-19 09:05:00|7843.57|7843.57|7883.21|7883.21|7883.21|7883.21|7832.23|7832.23|0
1584609000000|2020-03-19 09:10:00|7885.02|7885.02|7916.67|7916.67|7923.48|7923.48|7883.04|7883.04|0
1584609300000|2020-03-19 09:15:00|7917.02|7917.02|7882.97|7882.97|7926.37|7926.37|7882.97|7882.97|0
1584609600000|2020-03-19 09:20:00|7882.93|7882.93|7800.01|7800.01|7882.93|7882.93|7797.89|7797.89|0
1584609900000|2020-03-19 09:25:00|7795.3|7795.3|7823.61|7823.61|7837.54|7837.54|7795.3|7795.3|0
1584610200000|2020-03-19 09:30:00|7824.11|7824.11|7812.99|7812.99|7833.59|7833.59|7812.49|7812.49|0
1584610500000|2020-03-19 09:35:00|7814.56|7814.56|7791.51|7791.51|7815.97|7815.97|7777.55|7777.55|0
1584610800000|2020-03-19 09:40:00|7790.73|7790.73|7856.87|7856.87|7859.23|7859.23|7790.14|7790.14|0
1584611100000|2020-03-19 09:45:00|7856.89|7856.89|7854.88|7854.88|7861.13|7861.13|7839.72|7839.72|0
1584611400000|2020-03-19 09:50:00|7854.3|7854.3|7841.98|7841.98|7864.77|7864.77|7829.65|7829.65|0
1584611700000|2020-03-19 09:55:00|7843|7843|7826.15|7826.15|7857.04|7857.04|7824.1|7824.1|0
1584612000000|2020-03-19 10:00:00|7826.25|7826.25|7805.96|7805.96|7831.69|7831.69|7796.54|7796.54|0
1584612300000|2020-03-19 10:05:00|7799.87|7799.87|7800.38|7800.38|7821.63|7821.63|7796.23|7796.23|0
1584612600000|2020-03-19 10:10:00|7799.51|7799.51|7773.68|7773.68|7807.24|7807.24|7773.68|7773.68|0
1584612900000|2020-03-19 10:15:00|7773.52|7773.52|7765.9|7765.9|7773.52|7773.52|7747.98|7747.98|0
1584613200000|2020-03-19 10:20:00|7766.25|7766.25|7806.66|7806.66|7811.58|7811.58|7764.36|7764.36|0
1584613500000|2020-03-19 10:25:00|7804.3|7804.3|7787.93|7787.93|7804.95|7804.95|7780.67|7780.67|0
1584613800000|2020-03-19 10:30:00|7789.52|7789.52|7761.6|7761.6|7797.67|7797.67|7761.19|7761.19|0
1584614100000|2020-03-19 10:35:00|7760.9|7760.9|7745.79|7745.79|7773.75|7773.75|7744.81|7744.81|0
1584614400000|2020-03-19 10:40:00|7745.32|7745.32|7709.59|7709.59|7746.83|7746.83|7704.43|7704.43|0
1584614700000|2020-03-19 10:45:00|7708.54|7708.54|7683.62|7683.62|7713.92|7713.92|7666.13|7666.13|0
1584615000000|2020-03-19 10:50:00|7683.51|7683.51|7692.75|7692.75|7698.04|7698.04|7682.14|7682.14|0
1584615300000|2020-03-19 10:55:00|7692.93|7692.93|7714.1|7714.1|7719.15|7719.15|7692.93|7692.93|0
1584615600000|2020-03-19 11:00:00|7716.46|7716.46|7749.29|7749.29|7755.39|7755.39|7716.08|7716.08|0
1584615900000|2020-03-19 11:05:00|7749|7749|7710.81|7710.81|7749|7749|7709.06|7709.06|0
1584616200000|2020-03-19 11:10:00|7711.11|7711.11|7728.61|7728.61|7728.61|7728.61|7705.82|7705.82|0
1584616500000|2020-03-19 11:15:00|7728.64|7728.64|7714.62|7714.62|7738.32|7738.32|7714.62|7714.62|0
1584616800000|2020-03-19 11:20:00|7714.37|7714.37|7720.71|7720.71|7729.06|7729.06|7713.84|7713.84|0
1584617100000|2020-03-19 11:25:00|7724.64|7724.64|7726.72|7726.72|7730.95|7730.95|7711.29|7711.29|0
1584617400000|2020-03-19 11:30:00|7728.29|7728.29|7691.86|7691.86|7734.7|7734.7|7689.37|7689.37|0
1584617700000|2020-03-19 11:35:00|7691.72|7691.72|7639.16|7639.16|7692.25|7692.25|7639.16|7639.16|0
1584618000000|2020-03-19 11:40:00|7638.88|7638.88|7629.49|7629.49|7640|7640|7622.86|7622.86|0
1584618300000|2020-03-19 11:45:00|7630.07|7630.07|7689.25|7689.25|7689.43|7689.43|7624.65|7624.65|0
1584618600000|2020-03-19 11:50:00|7689.24|7689.24|7700.85|7700.85|7709.18|7709.18|7688.92|7688.92|0
1584618900000|2020-03-19 11:55:00|7700.6|7700.6|7686.21|7686.21|7706.15|7706.15|7681.82|7681.82|0
1584619200000|2020-03-19 12:00:00|7686.34|7686.34|7706.46|7706.46|7714.04|7714.04|7685.23|7685.23|0
1584619500000|2020-03-19 12:05:00|7706.93|7706.93|7741.5|7741.5|7743.29|7743.29|7706.46|7706.46|0
1584619800000|2020-03-19 12:10:00|7737.44|7737.44|7760.23|7760.23|7761.93|7761.93|7723.95|7723.95|0
1584620100000|2020-03-19 12:15:00|7759.51|7759.51|7744.36|7744.36|7760.56|7760.56|7736.95|7736.95|0
1584620400000|2020-03-19 12:20:00|7742.83|7742.83|7733.06|7733.06|7744.07|7744.07|7732.89|7732.89|0
1584620700000|2020-03-19 12:25:00|7733.23|7733.23|7716.72|7716.72|7733.56|7733.56|7711.6|7711.6|0
1584621000000|2020-03-19 12:30:00|7716.32|7716.32|7740.63|7740.63|7745.75|7745.75|7702.2|7702.2|0
1584621300000|2020-03-19 12:35:00|7740.84|7740.84|7699.36|7699.36|7756.06|7756.06|7689.58|7689.58|0
1584621600000|2020-03-19 12:40:00|7698.82|7698.82|7652.42|7652.42|7698.82|7698.82|7641.62|7641.62|0
1584621900000|2020-03-19 12:45:00|7653.75|7653.75|7633.18|7633.18|7655.04|7655.04|7626.65|7626.65|0
1584622200000|2020-03-19 12:50:00|7633.33|7633.33|7602.24|7602.24|7634.64|7634.64|7602.24|7602.24|0
1584622500000|2020-03-19 12:55:00|7602.68|7602.68|7632.64|7632.64|7632.64|7632.64|7589.05|7589.05|0
1584622800000|2020-03-19 13:00:00|7634.79|7634.79|7628.03|7628.03|7656.09|7656.09|7612.97|7612.97|0
1584623100000|2020-03-19 13:05:00|7628.28|7628.28|7650.61|7650.61|7652.58|7652.58|7618.84|7618.84|0
1584623400000|2020-03-19 13:10:00|7650.79|7650.79|7677.27|7677.27|7677.27|7677.27|7648.74|7648.74|0
1584623700000|2020-03-19 13:15:00|7677.64|7677.64|7647.48|7647.48|7685.36|7685.36|7647.48|7647.48|0
1584624000000|2020-03-19 13:20:00|7647.24|7647.24|7616.08|7616.08|7664.64|7664.64|7616.08|7616.08|0
1584624300000|2020-03-19 13:25:00|7615.8|7615.8|7597.16|7597.16|7618.35|7618.35|7593.11|7593.11|0
1584624600000|2020-03-19 13:30:00|7597.21|7597.21|7615.88|7615.88|7621.08|7621.08|7567.84|7567.84|0
1584624900000|2020-03-19 13:35:00|7616.02|7616.02|7591.24|7591.24|7623.09|7623.09|7591.24|7591.24|0
1584625200000|2020-03-19 13:40:00|7591.12|7591.12|7607.55|7607.55|7607.55|7607.55|7579.51|7579.51|0
1584625500000|2020-03-19 13:45:00|7606.9|7606.9|7616.12|7616.12|7618.48|7618.48|7596.28|7596.28|0
1584625800000|2020-03-19 13:50:00|7618.9|7618.9|7593.39|7593.39|7621.17|7621.17|7593.1|7593.1|0
1584626100000|2020-03-19 13:55:00|7591.86|7591.86|7617.3|7617.3|7617.3|7617.3|7580.18|7580.18|0
1584626400000|2020-03-19 14:00:00|7617.51|7617.51|7631.26|7631.26|7635.97|7635.97|7583.13|7583.13|0
1584626700000|2020-03-19 14:05:00|7631.38|7631.38|7668.69|7668.69|7671.39|7671.39|7631.38|7631.38|0
1584627000000|2020-03-19 14:10:00|7667.71|7667.71|7692.43|7692.43|7695.18|7695.18|7656.67|7656.67|0
1584627300000|2020-03-19 14:15:00|7692.72|7692.72|7698.93|7698.93|7726.91|7726.91|7691.07|7691.07|0
1584627600000|2020-03-19 14:20:00|7701.32|7701.32|7745.45|7745.45|7755.03|7755.03|7701.32|7701.32|0
1584627900000|2020-03-19 14:25:00|7745.92|7745.92|7810.98|7810.98|7812.76|7812.76|7745.92|7745.92|0
1584628200000|2020-03-19 14:30:00|7810.15|7810.15|7919.82|7919.82|7919.95|7919.95|7797.93|7797.93|0
1584628500000|2020-03-19 14:35:00|7921.53|7921.53|7842.65|7842.65|7921.53|7921.53|7839.22|7839.22|0
1584628800000|2020-03-19 14:40:00|7842.93|7842.93|7829.54|7829.54|7846.78|7846.78|7800.04|7800.04|0
1584629100000|2020-03-19 14:45:00|7826.22|7826.22|7834.68|7834.68|7844.55|7844.55|7803.35|7803.35|0
1584629400000|2020-03-19 14:50:00|7834.32|7834.32|7845.84|7845.84|7886.4|7886.4|7834.3|7834.3|0
1584629700000|2020-03-19 14:55:00|7845|7845|7871.94|7871.94|7896.06|7896.06|7841.2|7841.2|0
1584630000000|2020-03-19 15:00:00|7870.89|7870.89|7891.87|7891.87|7910.05|7910.05|7867.04|7867.04|0
1584630300000|2020-03-19 15:05:00|7891.99|7891.99|7884.87|7884.87|7894.35|7894.35|7860.54|7860.54|0
1584630600000|2020-03-19 15:10:00|7885.17|7885.17|7874.63|7874.63|7890.92|7890.92|7861.52|7861.52|0
1584630900000|2020-03-19 15:15:00|7874.81|7874.81|7843.78|7843.78|7877.41|7877.41|7843.46|7843.46|0
1584631200000|2020-03-19 15:20:00|7843.91|7843.91|7819.79|7819.79|7850.19|7850.19|7819.79|7819.79|0
1584631500000|2020-03-19 15:25:00|7818.46|7818.46|7845.39|7845.39|7855.56|7855.56|7811.09|7811.09|0
1584631800000|2020-03-19 15:30:00|7845.44|7845.44|7843.46|7843.46|7862.99|7862.99|7831.45|7831.45|0
1584632100000|2020-03-19 15:35:00|7844.99|7844.99|7847.42|7847.42|7881.57|7881.57|7820.42|7820.42|0
1584632400000|2020-03-19 15:40:00|7847.71|7847.71|7858.92|7858.92|7871.39|7871.39|7839.39|7839.39|0
1584632700000|2020-03-19 15:45:00|7858.63|7858.63|7890.74|7890.74|7895.29|7895.29|7854.64|7854.64|0
1584633000000|2020-03-19 15:50:00|7890.63|7890.63|7942.59|7942.59|7944.53|7944.53|7878.21|7878.21|0
1584633300000|2020-03-19 15:55:00|7942.57|7942.57|7939.67|7939.67|7963.63|7963.63|7927.21|7927.21|0
1584633600000|2020-03-19 16:00:00|7939.34|7939.34|7924.64|7924.64|7957.35|7957.35|7916.43|7916.43|0
1584633900000|2020-03-19 16:05:00|7925.95|7925.95|7939.74|7939.74|7967.25|7967.25|7920.93|7920.93|0
1584634200000|2020-03-19 16:10:00|7938.23|7938.23|7999.28|7999.28|7999.28|7999.28|7938.23|7938.23|0
1584634500000|2020-03-19 16:15:00|7999.47|7999.47|8016.23|8016.23|8026.89|8026.89|7993.08|7993.08|0
1584634800000|2020-03-19 16:20:00|8016.26|8016.26|7990.89|7990.89|8016.26|8016.26|7990.89|7990.89|0
1584635100000|2020-03-19 16:25:00|7989.15|7989.15|7997.5|7997.5|8017.94|8017.94|7980.16|7980.16|0
1584692100000|2020-03-20 08:15:00|8493.13|8493.13|8512.2|8512.2|8544.44|8544.44|8480.77|8480.77|0
1584692400000|2020-03-20 08:20:00|8511.29|8511.29|8474.07|8474.07|8535.71|8535.71|8473.42|8473.42|0
1584692700000|2020-03-20 08:25:00|8473.97|8473.97|8474.21|8474.21|8493.72|8493.72|8455.38|8455.38|0
1584693000000|2020-03-20 08:30:00|8474.4|8474.4|8428.73|8428.73|8474.4|8474.4|8395.48|8395.48|0
1584693300000|2020-03-20 08:35:00|8428.87|8428.87|8340.48|8340.48|8439.13|8439.13|8337.35|8337.35|0
1584693600000|2020-03-20 08:40:00|8340.37|8340.37|8323.02|8323.02|8353.12|8353.12|8305.03|8305.03|0
1584693900000|2020-03-20 08:45:00|8323.13|8323.13|8371.43|8371.43|8373.6|8373.6|8301.82|8301.82|0
1584694200000|2020-03-20 08:50:00|8371.53|8371.53|8373.69|8373.69|8402.32|8402.32|8365.97|8365.97|0
1584694500000|2020-03-20 08:55:00|8373.36|8373.36|8431.88|8431.88|8435.17|8435.17|8346.56|8346.56|0
1584694800000|2020-03-20 09:00:00|8434.61|8434.61|8422.33|8422.33|8478.28|8478.28|8422.33|8422.33|0
1584695100000|2020-03-20 09:05:00|8423.47|8423.47|8445.93|8445.93|8466.53|8466.53|8419.24|8419.24|0
1584695400000|2020-03-20 09:10:00|8446.28|8446.28|8472.94|8472.94|8483.09|8483.09|8440.97|8440.97|0
1584695700000|2020-03-20 09:15:00|8472.29|8472.29|8500.23|8500.23|8501.2|8501.2|8464.35|8464.35|0
1584696000000|2020-03-20 09:20:00|8512.8|8512.8|8488.38|8488.38|8525.05|8525.05|8482.81|8482.81|0
1584696300000|2020-03-20 09:25:00|8488.21|8488.21|8470.7|8470.7|8489.93|8489.93|8460.55|8460.55|0
1584696600000|2020-03-20 09:30:00|8470.62|8470.62|8470.17|8470.17|8478.52|8478.52|8459.36|8459.36|0
1584696900000|2020-03-20 09:35:00|8470.53|8470.53|8465.85|8465.85|8491.3|8491.3|8458.2|8458.2|0
1584697200000|2020-03-20 09:40:00|8465.5|8465.5|8471.35|8471.35|8496.12|8496.12|8465.5|8465.5|0
1584697500000|2020-03-20 09:45:00|8471.14|8471.14|8473.52|8473.52|8479|8479|8455.74|8455.74|0
1584697800000|2020-03-20 09:50:00|8473.58|8473.58|8472.74|8472.74|8487.72|8487.72|8461.57|8461.57|0
1584698100000|2020-03-20 09:55:00|8472.46|8472.46|8465.2|8465.2|8493.82|8493.82|8459.49|8459.49|0
1584698400000|2020-03-20 10:00:00|8465.5|8465.5|8477.55|8477.55|8484.44|8484.44|8426.52|8426.52|0
1584698700000|2020-03-20 10:05:00|8476.9|8476.9|8520.01|8520.01|8527.98|8527.98|8471.58|8471.58|0
1584699300000|2020-03-20 10:15:00|8518.48|8518.48|8444.78|8444.78|8520.39|8520.39|8432.7|8432.7|0
1584699600000|2020-03-20 10:20:00|8444.56|8444.56|8445.17|8445.17|8455.97|8455.97|8430.4|8430.4|0
1584699900000|2020-03-20 10:25:00|8445.66|8445.66|8423.15|8423.15|8449.8|8449.8|8423.15|8423.15|0
1584700200000|2020-03-20 10:30:00|8422.28|8422.28|8379.34|8379.34|8422.78|8422.78|8378.19|8378.19|0
1584700500000|2020-03-20 10:35:00|8378.47|8378.47|8389.46|8389.46|8391.65|8391.65|8365.88|8365.88|0
1584700800000|2020-03-20 10:40:00|8390.11|8390.11|8475.25|8475.25|8481.57|8481.57|8390.11|8390.11|0
1584701100000|2020-03-20 10:45:00|8475.06|8475.06|8461.01|8461.01|8475.06|8475.06|8431.22|8431.22|0
1584701400000|2020-03-20 10:50:00|8471.34|8471.34|8475.21|8475.21|8499.43|8499.43|8461.93|8461.93|0
1584701700000|2020-03-20 10:55:00|8471.02|8471.02|8471.61|8471.61|8485.55|8485.55|8444.34|8444.34|0
1584702000000|2020-03-20 11:00:00|8471.21|8471.21|8495.85|8495.85|8496.16|8496.16|8459.09|8459.09|0
1584702300000|2020-03-20 11:05:00|8494.56|8494.56|8518.89|8518.89|8528.68|8528.68|8493.21|8493.21|0
1584702600000|2020-03-20 11:10:00|8516.86|8516.86|8503.52|8503.52|8523.82|8523.82|8489.25|8489.25|0
1584702900000|2020-03-20 11:15:00|8503.08|8503.08|8518.16|8518.16|8518.23|8518.23|8475.95|8475.95|0
1584703200000|2020-03-20 11:20:00|8520.4|8520.4|8474.99|8474.99|8520.87|8520.87|8472.87|8472.87|0
1584703500000|2020-03-20 11:25:00|8474.86|8474.86|8473.66|8473.66|8499.41|8499.41|8467.76|8467.76|0
1584703800000|2020-03-20 11:30:00|8472.26|8472.26|8419.88|8419.88|8480.66|8480.66|8403.64|8403.64|0
1584704100000|2020-03-20 11:35:00|8419.7|8419.7|8394.45|8394.45|8440.34|8440.34|8383.55|8383.55|0
1584704400000|2020-03-20 11:40:00|8394.64|8394.64|8365.19|8365.19|8398.61|8398.61|8364.16|8364.16|0
1584704700000|2020-03-20 11:45:00|8369.1|8369.1|8353.35|8353.35|8369.73|8369.73|8352.55|8352.55|0
1584705000000|2020-03-20 11:50:00|8353.2|8353.2|8368.38|8368.38|8381.32|8381.32|8353.2|8353.2|0
1584705300000|2020-03-20 11:55:00|8368.5|8368.5|8412.46|8412.46|8412.78|8412.78|8362.24|8362.24|0
1584705600000|2020-03-20 12:00:00|8411.06|8411.06|8425.21|8425.21|8449.01|8449.01|8411.06|8411.06|0
1584705900000|2020-03-20 12:05:00|8424.1|8424.1|8437.44|8437.44|8442.1|8442.1|8407.31|8407.31|0
1584706200000|2020-03-20 12:10:00|8436.39|8436.39|8413.07|8413.07|8438.07|8438.07|8396.02|8396.02|0
1584706500000|2020-03-20 12:15:00|8413.06|8413.06|8416.19|8416.19|8417.05|8417.05|8403.71|8403.71|0
1584706800000|2020-03-20 12:20:00|8416.49|8416.49|8448.24|8448.24|8448.32|8448.32|8411.9|8411.9|0
1584707100000|2020-03-20 12:25:00|8448.38|8448.38|8463.59|8463.59|8469.81|8469.81|8448.38|8448.38|0
1584707400000|2020-03-20 12:30:00|8463.43|8463.43|8455.39|8455.39|8473.03|8473.03|8445.32|8445.32|0
1584707700000|2020-03-20 12:35:00|8455.74|8455.74|8436.52|8436.52|8463.07|8463.07|8428.07|8428.07|0
1584708000000|2020-03-20 12:40:00|8434.85|8434.85|8430.74|8430.74|8449.62|8449.62|8426.08|8426.08|0
1584708300000|2020-03-20 12:45:00|8429.44|8429.44|8393.84|8393.84|8437.82|8437.82|8393.84|8393.84|0
1584708600000|2020-03-20 12:50:00|8393.7|8393.7|8423.02|8423.02|8423.02|8423.02|8381.33|8381.33|0
1584708900000|2020-03-20 12:55:00|8423.35|8423.35|8399.48|8399.48|8432.18|8432.18|8399.48|8399.48|0
1584709200000|2020-03-20 13:00:00|8398.78|8398.78|8426.78|8426.78|8431.07|8431.07|8388.7|8388.7|0
1584709500000|2020-03-20 13:05:00|8426.81|8426.81|8429.63|8429.63|8433.31|8433.31|8416.24|8416.24|0
1584709800000|2020-03-20 13:10:00|8431.11|8431.11|8433.74|8433.74|8438.31|8438.31|8416.39|8416.39|0
1584710100000|2020-03-20 13:15:00|8434.03|8434.03|8418.68|8418.68|8446.07|8446.07|8415.39|8415.39|0
1584710400000|2020-03-20 13:20:00|8418.49|8418.49|8396.97|8396.97|8425.77|8425.77|8391.14|8391.14|0
1584710700000|2020-03-20 13:25:00|8397.55|8397.55|8411.09|8411.09|8411.52|8411.52|8383.61|8383.61|0
1584711000000|2020-03-20 13:30:00|8411.33|8411.33|8428.83|8428.83|8431.09|8431.09|8407.44|8407.44|0
1584711300000|2020-03-20 13:35:00|8428.88|8428.88|8441.59|8441.59|8458.36|8458.36|8427.29|8427.29|0
1584711600000|2020-03-20 13:40:00|8441.31|8441.31|8480.37|8480.37|8480.37|8480.37|8429.22|8429.22|0
1584711900000|2020-03-20 13:45:00|8479.25|8479.25|8418.96|8418.96|8481.5|8481.5|8416.17|8416.17|0
1584712200000|2020-03-20 13:50:00|8418.77|8418.77|8389.26|8389.26|8431.92|8431.92|8387.58|8387.58|0
1584712500000|2020-03-20 13:55:00|8387.81|8387.81|8418.41|8418.41|8418.41|8418.41|8383.49|8383.49|0
1584712800000|2020-03-20 14:00:00|8417.21|8417.21|8424.37|8424.37|8434.24|8434.24|8407.64|8407.64|0
1584713100000|2020-03-20 14:05:00|8423.61|8423.61|8388.97|8388.97|8423.61|8423.61|8388.97|8388.97|0
1584713400000|2020-03-20 14:10:00|8386.82|8386.82|8333.76|8333.76|8386.82|8386.82|8331.8|8331.8|0
1584713700000|2020-03-20 14:15:00|8333.04|8333.04|8336.19|8336.19|8341.86|8341.86|8330|8330|0
1584714000000|2020-03-20 14:20:00|8336|8336|8345.31|8345.31|8348.79|8348.79|8320.81|8320.81|0
1584714300000|2020-03-20 14:25:00|8345.59|8345.59|8331.81|8331.81|8348.86|8348.86|8328.24|8328.24|0
1584714600000|2020-03-20 14:30:00|8331.72|8331.72|8356.95|8356.95|8357.82|8357.82|8326.51|8326.51|0
1584714900000|2020-03-20 14:35:00|8356.74|8356.74|8324.54|8324.54|8357.14|8357.14|8323.2|8323.2|0
1584715200000|2020-03-20 14:40:00|8325.49|8325.49|8320|8320|8333.78|8333.78|8317.17|8317.17|0
1584715500000|2020-03-20 14:45:00|8319.92|8319.92|8316.01|8316.01|8324.36|8324.36|8308.23|8308.23|0
1584715800000|2020-03-20 14:50:00|8315.29|8315.29|8324|8324|8328.01|8328.01|8314.48|8314.48|0
1584716100000|2020-03-20 14:55:00|8324.03|8324.03|8303.35|8303.35|8326.88|8326.88|8287.36|8287.36|0
1584716400000|2020-03-20 15:00:00|8303.91|8303.91|8320.06|8320.06|8326.56|8326.56|8290.24|8290.24|0
1584716700000|2020-03-20 15:05:00|8318.55|8318.55|8330.43|8330.43|8332.64|8332.64|8290.17|8290.17|0
1584717000000|2020-03-20 15:10:00|8332.06|8332.06|8309.04|8309.04|8354.35|8354.35|8304.89|8304.89|0
1584717300000|2020-03-20 15:15:00|8308.86|8308.86|8276.5|8276.5|8320.8|8320.8|8273.35|8273.35|0
1584717600000|2020-03-20 15:20:00|8277.08|8277.08|8243.89|8243.89|8277.73|8277.73|8242.94|8242.94|0
1584717900000|2020-03-20 15:25:00|8242.32|8242.32|8245.46|8245.46|8271.82|8271.82|8240.39|8240.39|0
1584718200000|2020-03-20 15:30:00|8244.65|8244.65|8237.79|8237.79|8264.1|8264.1|8226.66|8226.66|0
1584718500000|2020-03-20 15:35:00|8236.28|8236.28|8234.87|8234.87|8246.44|8246.44|8226.77|8226.77|0
1584718800000|2020-03-20 15:40:00|8234.67|8234.67|8247.17|8247.17|8267.1|8267.1|8233.36|8233.36|0
1584719100000|2020-03-20 15:45:00|8246.8|8246.8|8291.51|8291.51|8291.73|8291.73|8243.21|8243.21|0
1584719400000|2020-03-20 15:50:00|8290.56|8290.56|8257.73|8257.73|8302.22|8302.22|8242.21|8242.21|0
1584719700000|2020-03-20 15:55:00|8255.92|8255.92|8250.87|8250.87|8281.59|8281.59|8250.73|8250.73|0
1584720000000|2020-03-20 16:00:00|8251.03|8251.03|8266.61|8266.61|8279.22|8279.22|8251.03|8251.03|0
1584720300000|2020-03-20 16:05:00|8266.32|8266.32|8218.62|8218.62|8268.62|8268.62|8218.62|8218.62|0
1584720600000|2020-03-20 16:10:00|8218.04|8218.04|8230.81|8230.81|8251.61|8251.61|8215.3|8215.3|0
1584720900000|2020-03-20 16:15:00|8229.61|8229.61|8210.57|8210.57|8236.99|8236.99|8201.16|8201.16|0
1584721200000|2020-03-20 16:20:00|8210.31|8210.31|8213.48|8213.48|8222.76|8222.76|8197.69|8197.69|0
1584721500000|2020-03-20 16:25:00|8211.73|8211.73|8132.55|8132.55|8212.59|8212.59|8131.98|8131.98|0
1584951300000|2020-03-23 08:15:00|7686.91|7686.91|7711.94|7711.94|7729.64|7729.64|7679.32|7679.32|0
1584951600000|2020-03-23 08:20:00|7712.77|7712.77|7717.56|7717.56|7732.96|7732.96|7702.83|7702.83|0
1584951900000|2020-03-23 08:25:00|7710.91|7710.91|7749.91|7749.91|7752.96|7752.96|7692.61|7692.61|0
1584952200000|2020-03-23 08:30:00|7752.12|7752.12|7803.23|7803.23|7840.54|7840.54|7743.42|7743.42|0
1584952500000|2020-03-23 08:35:00|7802.99|7802.99|7771.37|7771.37|7803.43|7803.43|7752.24|7752.24|0
1584952800000|2020-03-23 08:40:00|7771.18|7771.18|7744.82|7744.82|7773.19|7773.19|7741.04|7741.04|0
1584953100000|2020-03-23 08:45:00|7744.64|7744.64|7750.39|7750.39|7767.61|7767.61|7733.07|7733.07|0
1584953400000|2020-03-23 08:50:00|7749.99|7749.99|7749.43|7749.43|7750.55|7750.55|7709.17|7709.17|0
1584953700000|2020-03-23 08:55:00|7749.92|7749.92|7784.79|7784.79|7790.26|7790.26|7743.92|7743.92|0
1584954000000|2020-03-23 09:00:00|7783.13|7783.13|7836.53|7836.53|7844.68|7844.68|7779.85|7779.85|0
1584954300000|2020-03-23 09:05:00|7836.33|7836.33|7860.19|7860.19|7862.15|7862.15|7824.53|7824.53|0
1584954600000|2020-03-23 09:10:00|7860.59|7860.59|7821.3|7821.3|7866.16|7866.16|7817.4|7817.4|0
1584954900000|2020-03-23 09:15:00|7822.68|7822.68|7847.85|7847.85|7847.85|7847.85|7812.6|7812.6|0
1584955200000|2020-03-23 09:20:00|7848.22|7848.22|7829.73|7829.73|7855.22|7855.22|7822.46|7822.46|0
1584955500000|2020-03-23 09:25:00|7829.93|7829.93|7825.24|7825.24|7855.76|7855.76|7797.8|7797.8|0
1584955800000|2020-03-23 09:30:00|7825.55|7825.55|7852.46|7852.46|7858.29|7858.29|7818.8|7818.8|0
1584956100000|2020-03-23 09:35:00|7853.49|7853.49|7834.65|7834.65|7853.49|7853.49|7831.85|7831.85|0
1584956400000|2020-03-23 09:40:00|7834.5|7834.5|7828.1|7828.1|7857.83|7857.83|7824.08|7824.08|0
1584956700000|2020-03-23 09:45:00|7827.71|7827.71|7832.21|7832.21|7861.6|7861.6|7827.14|7827.14|0
1584957000000|2020-03-23 09:50:00|7831.54|7831.54|7813.84|7813.84|7831.54|7831.54|7789.69|7789.69|0
1584957300000|2020-03-23 09:55:00|7814.34|7814.34|7763.58|7763.58|7816.28|7816.28|7763.58|7763.58|0
1584957600000|2020-03-23 10:00:00|7763.6|7763.6|7766.52|7766.52|7782.79|7782.79|7752.29|7752.29|0
1584957900000|2020-03-23 10:05:00|7767.35|7767.35|7775.73|7775.73|7790|7790|7755.74|7755.74|0
1584958200000|2020-03-23 10:10:00|7777.39|7777.39|7776.98|7776.98|7791.45|7791.45|7774.25|7774.25|0
1584958500000|2020-03-23 10:15:00|7774.49|7774.49|7767.3|7767.3|7794.19|7794.19|7767.3|7767.3|0
1584958800000|2020-03-23 10:20:00|7766.94|7766.94|7758.27|7758.27|7778.45|7778.45|7747.53|7747.53|0
1584959100000|2020-03-23 10:25:00|7758.25|7758.25|7790.15|7790.15|7792.64|7792.64|7752.13|7752.13|0
1584959400000|2020-03-23 10:30:00|7790.46|7790.46|7787.92|7787.92|7793.79|7793.79|7772.95|7772.95|0
1584959700000|2020-03-23 10:35:00|7786.26|7786.26|7809.92|7809.92|7813.17|7813.17|7781.42|7781.42|0
1584960000000|2020-03-23 10:40:00|7810.17|7810.17|7801.88|7801.88|7813.92|7813.92|7788.54|7788.54|0
1584960300000|2020-03-23 10:45:00|7801.91|7801.91|7789.5|7789.5|7812.23|7812.23|7789.5|7789.5|0
1584960600000|2020-03-23 10:50:00|7789.61|7789.61|7767.52|7767.52|7789.76|7789.76|7762.88|7762.88|0
1584960900000|2020-03-23 10:55:00|7768.55|7768.55|7786.6|7786.6|7788.04|7788.04|7768.55|7768.55|0
1584961200000|2020-03-23 11:00:00|7787.08|7787.08|7779.89|7779.89|7796.09|7796.09|7779.89|7779.89|0
1584961500000|2020-03-23 11:05:00|7779.67|7779.67|7785.41|7785.41|7793.03|7793.03|7772.58|7772.58|0
1584961800000|2020-03-23 11:10:00|7785.21|7785.21|7783.49|7783.49|7795|7795|7780.52|7780.52|0
1584962100000|2020-03-23 11:15:00|7784.04|7784.04|7795.21|7795.21|7797.74|7797.74|7777.28|7777.28|0
1584962400000|2020-03-23 11:20:00|7794.38|7794.38|7799.94|7799.94|7800.47|7800.47|7775.91|7775.91|0
1584962700000|2020-03-23 11:25:00|7803.27|7803.27|7823.98|7823.98|7824.13|7824.13|7801.47|7801.47|0
1584963000000|2020-03-23 11:30:00|7824.17|7824.17|7828.68|7828.68|7829.18|7829.18|7808.26|7808.26|0
1584963300000|2020-03-23 11:35:00|7828.42|7828.42|7820.8|7820.8|7842.17|7842.17|7820.8|7820.8|0
1584963600000|2020-03-23 11:40:00|7820.77|7820.77|7803.68|7803.68|7824.6|7824.6|7796.83|7796.83|0
1584963900000|2020-03-23 11:45:00|7803.82|7803.82|7801.89|7801.89|7809.64|7809.64|7795.34|7795.34|0
1584964200000|2020-03-23 11:50:00|7802.72|7802.72|7804.31|7804.31|7805.92|7805.92|7793.64|7793.64|0
1584964500000|2020-03-23 11:55:00|7804.23|7804.23|7815|7815|7818.87|7818.87|7803.49|7803.49|0
1584964800000|2020-03-23 12:00:00|7814.81|7814.81|7861.9|7861.9|7861.9|7861.9|7813.41|7813.41|0
1584965100000|2020-03-23 12:05:00|7862.06|7862.06|7852.55|7852.55|7865.26|7865.26|7846.51|7846.51|0
1584965400000|2020-03-23 12:10:00|7852.89|7852.89|7948.71|7948.71|8003.15|8003.15|7852.89|7852.89|0
1584965700000|2020-03-23 12:15:00|7948.34|7948.34|8007.09|8007.09|8022.41|8022.41|7942.26|7942.26|0
1584966000000|2020-03-23 12:20:00|8004.6|8004.6|8080.36|8080.36|8109.69|8109.69|8004.6|8004.6|0
1584966300000|2020-03-23 12:25:00|8080.39|8080.39|8030.38|8030.38|8080.39|8080.39|8020.27|8020.27|0
1584966600000|2020-03-23 12:30:00|8030.54|8030.54|8027.49|8027.49|8035.1|8035.1|8009.27|8009.27|0
1584966900000|2020-03-23 12:35:00|8027.69|8027.69|8029.93|8029.93|8041.9|8041.9|8012.63|8012.63|0
1584967200000|2020-03-23 12:40:00|8029.81|8029.81|8039.77|8039.77|8059.06|8059.06|8024.14|8024.14|0
1584967500000|2020-03-23 12:45:00|8039.86|8039.86|8036.51|8036.51|8050.42|8050.42|8027.87|8027.87|0
1584967800000|2020-03-23 12:50:00|8037.27|8037.27|8022.93|8022.93|8040.82|8040.82|7997.71|7997.71|0
1584968100000|2020-03-23 12:55:00|8022.73|8022.73|7995.5|7995.5|8026.88|8026.88|7990.03|7990.03|0
1584968400000|2020-03-23 13:00:00|7997.23|7997.23|8003.54|8003.54|8008.29|8008.29|7986.89|7986.89|0
1584968700000|2020-03-23 13:05:00|8003.24|8003.24|8038.73|8038.73|8058.66|8058.66|8002.73|8002.73|0
1584969000000|2020-03-23 13:10:00|8038.36|8038.36|8028.49|8028.49|8039.27|8039.27|7995.19|7995.19|0
1584969300000|2020-03-23 13:15:00|8028.31|8028.31|8017.71|8017.71|8028.31|8028.31|7992.46|7992.46|0
1584969600000|2020-03-23 13:20:00|8017.1|8017.1|7976.68|7976.68|8018.57|8018.57|7959.36|7959.36|0
1584969900000|2020-03-23 13:25:00|7976.83|7976.83|7935.1|7935.1|7977.64|7977.64|7932.28|7932.28|0
1584970200000|2020-03-23 13:30:00|7935.79|7935.79|7908.99|7908.99|7935.79|7935.79|7880.39|7880.39|0
1584970500000|2020-03-23 13:35:00|7913.15|7913.15|7888.08|7888.08|7914.88|7914.88|7859.98|7859.98|0
1584970800000|2020-03-23 13:40:00|7887.83|7887.83|7891.71|7891.71|7903.14|7903.14|7868.27|7868.27|0
1584971100000|2020-03-23 13:45:00|7890.94|7890.94|7928.41|7928.41|7944.4|7944.4|7871.82|7871.82|0
1584971400000|2020-03-23 13:50:00|7928.26|7928.26|7942.35|7942.35|7946.47|7946.47|7915.06|7915.06|0
1584971700000|2020-03-23 13:55:00|7941.87|7941.87|7947.64|7947.64|7958.8|7958.8|7941.26|7941.26|0
1584972000000|2020-03-23 14:00:00|7948.01|7948.01|7900.26|7900.26|7949.79|7949.79|7884.89|7884.89|0
1584972300000|2020-03-23 14:05:00|7901|7901|7903.64|7903.64|7911.76|7911.76|7888.43|7888.43|0
1584972600000|2020-03-23 14:10:00|7904.71|7904.71|7909.71|7909.71|7930.45|7930.45|7899.88|7899.88|0
1584972900000|2020-03-23 14:15:00|7911.48|7911.48|7899.36|7899.36|7925.39|7925.39|7899.36|7899.36|0
1584973200000|2020-03-23 14:20:00|7898.74|7898.74|7912.83|7912.83|7917.9|7917.9|7889.88|7889.88|0
1584973500000|2020-03-23 14:25:00|7912.78|7912.78|7897.14|7897.14|7922.17|7922.17|7885.43|7885.43|0
1584973800000|2020-03-23 14:30:00|7896.77|7896.77|7874.54|7874.54|7896.77|7896.77|7860.46|7860.46|0
1584974100000|2020-03-23 14:35:00|7875.15|7875.15|7861.71|7861.71|7882.37|7882.37|7855.7|7855.7|0
1584974400000|2020-03-23 14:40:00|7861.66|7861.66|7889.52|7889.52|7892.16|7892.16|7860.73|7860.73|0
1584974700000|2020-03-23 14:45:00|7889.39|7889.39|7850.2|7850.2|7891.05|7891.05|7845.67|7845.67|0
1584975000000|2020-03-23 14:50:00|7850.96|7850.96|7854.36|7854.36|7872.97|7872.97|7850.37|7850.37|0
1584975300000|2020-03-23 14:55:00|7854.27|7854.27|7800.69|7800.69|7857.2|7857.2|7800.69|7800.69|0
1584975600000|2020-03-23 15:00:00|7800.57|7800.57|7832.59|7832.59|7832.59|7832.59|7800.2|7800.2|0
1584975900000|2020-03-23 15:05:00|7832.49|7832.49|7822.36|7822.36|7832.49|7832.49|7810.21|7810.21|0
1584976200000|2020-03-23 15:10:00|7822.68|7822.68|7826.78|7826.78|7840.43|7840.43|7819.38|7819.38|0
1584976500000|2020-03-23 15:15:00|7826.6|7826.6|7833.88|7833.88|7838.23|7838.23|7826.6|7826.6|0
1584976800000|2020-03-23 15:20:00|7833.98|7833.98|7793.62|7793.62|7835.94|7835.94|7788.68|7788.68|0
1584977100000|2020-03-23 15:25:00|7793.55|7793.55|7828.42|7828.42|7835.65|7835.65|7793.42|7793.42|0
1584977400000|2020-03-23 15:30:00|7828.32|7828.32|7871.56|7871.56|7874.15|7874.15|7821.98|7821.98|0
1584977700000|2020-03-23 15:35:00|7872.33|7872.33|7900.33|7900.33|7914.27|7914.27|7872.13|7872.13|0
1584978000000|2020-03-23 15:40:00|7900.2|7900.2|7881.48|7881.48|7914.17|7914.17|7880.52|7880.52|0
1584978300000|2020-03-23 15:45:00|7881.79|7881.79|7876.17|7876.17|7899.52|7899.52|7873.12|7873.12|0
1584978600000|2020-03-23 15:50:00|7875.34|7875.34|7874.8|7874.8|7886.55|7886.55|7870.3|7870.3|0
1584978900000|2020-03-23 15:55:00|7873.77|7873.77|7863.09|7863.09|7873.77|7873.77|7836.37|7836.37|0
1584979200000|2020-03-23 16:00:00|7863.29|7863.29|7901.71|7901.71|7927.11|7927.11|7861.92|7861.92|0
1584979500000|2020-03-23 16:05:00|7901.63|7901.63|7881.06|7881.06|7909.85|7909.85|7881.03|7881.03|0
1584979800000|2020-03-23 16:10:00|7880.51|7880.51|7901.24|7901.24|7901.94|7901.94|7862.74|7862.74|0
1584980100000|2020-03-23 16:15:00|7901.15|7901.15|7936.27|7936.27|7962.5|7962.5|7895.37|7895.37|0
1584980400000|2020-03-23 16:20:00|7938.92|7938.92|7889.15|7889.15|7938.92|7938.92|7889.15|7889.15|0
1584980700000|2020-03-23 16:25:00|7888.77|7888.77|7852.23|7852.23|7890.92|7890.92|7845.46|7845.46|0
1585037700000|2020-03-24 08:15:00|8234.56|8234.56|8202.08|8202.08|8285.93|8285.93|8199.34|8199.34|0
1585038000000|2020-03-24 08:20:00|8201.34|8201.34|8153.12|8153.12|8221.64|8221.64|8138.64|8138.64|0
1585038300000|2020-03-24 08:25:00|8154.13|8154.13|8218.79|8218.79|8223.35|8223.35|8113.58|8113.58|0
1585038600000|2020-03-24 08:30:00|8219.04|8219.04|8092.69|8092.69|8219.96|8219.96|8080.94|8080.94|0
1585038900000|2020-03-24 08:35:00|8091.77|8091.77|8163.62|8163.62|8192.51|8192.51|8091.37|8091.37|0
1585039200000|2020-03-24 08:40:00|8163.79|8163.79|8154.59|8154.59|8205.39|8205.39|8143.66|8143.66|0
1585039500000|2020-03-24 08:45:00|8155.03|8155.03|8264.19|8264.19|8270.37|8270.37|8152.37|8152.37|0
1585039800000|2020-03-24 08:50:00|8264.08|8264.08|8234.63|8234.63|8287.33|8287.33|8234.49|8234.49|0
1585040100000|2020-03-24 08:55:00|8234.44|8234.44|8225.65|8225.65|8234.44|8234.44|8216.73|8216.73|0
1585040400000|2020-03-24 09:00:00|8225.1|8225.1|8186.93|8186.93|8238.8|8238.8|8186.9|8186.9|0
1585040700000|2020-03-24 09:05:00|8187|8187|8210.27|8210.27|8211.48|8211.48|8171.91|8171.91|0
1585041000000|2020-03-24 09:10:00|8210.15|8210.15|8204.18|8204.18|8210.7|8210.7|8199.23|8199.23|0
1585041300000|2020-03-24 09:15:00|8204.55|8204.55|8169.45|8169.45|8205.07|8205.07|8169.43|8169.43|0
1585041600000|2020-03-24 09:20:00|8169.52|8169.52|8155.02|8155.02|8171.01|8171.01|8138.17|8138.17|0
1585041900000|2020-03-24 09:25:00|8154.13|8154.13|8184.3|8184.3|8207.19|8207.19|8153.63|8153.63|0
1585042200000|2020-03-24 09:30:00|8186.32|8186.32|8173.67|8173.67|8188.56|8188.56|8169.84|8169.84|0
1585042500000|2020-03-24 09:35:00|8172.56|8172.56|8225.27|8225.27|8225.4|8225.4|8168.78|8168.78|0
1585042800000|2020-03-24 09:40:00|8225.42|8225.42|8293.62|8293.62|8297.16|8297.16|8223.43|8223.43|0
1585043100000|2020-03-24 09:45:00|8294.7|8294.7|8298.47|8298.47|8301.38|8301.38|8279.36|8279.36|0
1585043400000|2020-03-24 09:50:00|8298.44|8298.44|8336.68|8336.68|8337.44|8337.44|8297.96|8297.96|0
1585043700000|2020-03-24 09:55:00|8336.9|8336.9|8366.74|8366.74|8370.48|8370.48|8336.82|8336.82|0
1585044000000|2020-03-24 10:00:00|8366.4|8366.4|8351.92|8351.92|8393.16|8393.16|8351.92|8351.92|0
1585044300000|2020-03-24 10:05:00|8351.67|8351.67|8372.29|8372.29|8375.84|8375.84|8346.62|8346.62|0
1585044600000|2020-03-24 10:10:00|8371.92|8371.92|8375.43|8375.43|8410.18|8410.18|8361.72|8361.72|0
1585044900000|2020-03-24 10:15:00|8375.35|8375.35|8336.48|8336.48|8375.43|8375.43|8336.35|8336.35|0
1585045200000|2020-03-24 10:20:00|8335.99|8335.99|8318.03|8318.03|8337.09|8337.09|8306.48|8306.48|0
1585045500000|2020-03-24 10:25:00|8318.4|8318.4|8349.03|8349.03|8360.64|8360.64|8306.88|8306.88|0
1585045800000|2020-03-24 10:30:00|8348.54|8348.54|8337.28|8337.28|8364.92|8364.92|8336.96|8336.96|0
1585046100000|2020-03-24 10:35:00|8336.98|8336.98|8340.57|8340.57|8352.31|8352.31|8330.34|8330.34|0
1585046400000|2020-03-24 10:40:00|8348.88|8348.88|8366.83|8366.83|8366.83|8366.83|8345.55|8345.55|0
1585046700000|2020-03-24 10:45:00|8367.03|8367.03|8362.82|8362.82|8378.93|8378.93|8356.68|8356.68|0
1585047000000|2020-03-24 10:50:00|8362.21|8362.21|8361.67|8361.67|8366.68|8366.68|8351.55|8351.55|0
1585047300000|2020-03-24 10:55:00|8361.54|8361.54|8370.27|8370.27|8381.34|8381.34|8349.72|8349.72|0
1585047600000|2020-03-24 11:00:00|8370.56|8370.56|8345.97|8345.97|8374.78|8374.78|8340.85|8340.85|0
1585047900000|2020-03-24 11:05:00|8346.28|8346.28|8360.85|8360.85|8363.26|8363.26|8345.04|8345.04|0
1585048200000|2020-03-24 11:10:00|8360.76|8360.76|8378.27|8378.27|8396.51|8396.51|8357.83|8357.83|0
1585048500000|2020-03-24 11:15:00|8378.17|8378.17|8359.71|8359.71|8385.85|8385.85|8359.71|8359.71|0
1585048800000|2020-03-24 11:20:00|8355.56|8355.56|8352.65|8352.65|8368.77|8368.77|8352.46|8352.46|0
1585049100000|2020-03-24 11:25:00|8352.15|8352.15|8379.62|8379.62|8379.62|8379.62|8351.6|8351.6|0
1585049400000|2020-03-24 11:30:00|8379.27|8379.27|8385.45|8385.45|8391.08|8391.08|8376.6|8376.6|0
1585049700000|2020-03-24 11:35:00|8385.52|8385.52|8368.69|8368.69|8392.53|8392.53|8368.69|8368.69|0
1585050000000|2020-03-24 11:40:00|8368.54|8368.54|8389.84|8389.84|8389.84|8389.84|8359.14|8359.14|0
1585050300000|2020-03-24 11:45:00|8389.67|8389.67|8425.54|8425.54|8425.54|8425.54|8389.67|8389.67|0
1585050600000|2020-03-24 11:50:00|8425.72|8425.72|8423.34|8423.34|8442.9|8442.9|8413.82|8413.82|0
1585050900000|2020-03-24 11:55:00|8423.26|8423.26|8412.58|8412.58|8436.5|8436.5|8412.58|8412.58|0
1585051200000|2020-03-24 12:00:00|8413.27|8413.27|8409.79|8409.79|8429.74|8429.74|8396.29|8396.29|0
1585051500000|2020-03-24 12:05:00|8409.62|8409.62|8410.45|8410.45|8445.62|8445.62|8407.88|8407.88|0
1585051800000|2020-03-24 12:10:00|8410.25|8410.25|8390.93|8390.93|8410.25|8410.25|8386.45|8386.45|0
1585052100000|2020-03-24 12:15:00|8390.7|8390.7|8361.41|8361.41|8400.43|8400.43|8361.01|8361.01|0
1585052400000|2020-03-24 12:20:00|8361.78|8361.78|8411.64|8411.64|8431.61|8431.61|8361.78|8361.78|0
1585052700000|2020-03-24 12:25:00|8410.72|8410.72|8390.22|8390.22|8411.22|8411.22|8385.77|8385.77|0
1585053000000|2020-03-24 12:30:00|8389.62|8389.62|8380.1|8380.1|8409.06|8409.06|8377.52|8377.52|0
1585053300000|2020-03-24 12:35:00|8380.06|8380.06|8382.74|8382.74|8397.57|8397.57|8378.83|8378.83|0
1585053600000|2020-03-24 12:40:00|8382.59|8382.59|8393.9|8393.9|8394.16|8394.16|8371.37|8371.37|0
1585053900000|2020-03-24 12:45:00|8395.57|8395.57|8404.48|8404.48|8405.89|8405.89|8388.03|8388.03|0
1585054200000|2020-03-24 12:50:00|8404.79|8404.79|8395.42|8395.42|8407.15|8407.15|8394.35|8394.35|0
1585054500000|2020-03-24 12:55:00|8394.58|8394.58|8396.74|8396.74|8399.44|8399.44|8384.62|8384.62|0
1585054800000|2020-03-24 13:00:00|8397.07|8397.07|8416.01|8416.01|8416.01|8416.01|8387.51|8387.51|0
1585055100000|2020-03-24 13:05:00|8415.97|8415.97|8435.93|8435.93|8436.13|8436.13|8414.54|8414.54|0
1585055400000|2020-03-24 13:10:00|8435.96|8435.96|8458.62|8458.62|8472.87|8472.87|8421.56|8421.56|0
1585055700000|2020-03-24 13:15:00|8458.58|8458.58|8451.26|8451.26|8462.52|8462.52|8440.47|8440.47|0
1585056000000|2020-03-24 13:20:00|8450.97|8450.97|8458.17|8458.17|8469.75|8469.75|8448.69|8448.69|0
1585056300000|2020-03-24 13:25:00|8457.69|8457.69|8466.61|8466.61|8484.35|8484.35|8455.09|8455.09|0
1585056600000|2020-03-24 13:30:00|8467.41|8467.41|8424.05|8424.05|8478.01|8478.01|8414.25|8414.25|0
1585056900000|2020-03-24 13:35:00|8423.87|8423.87|8418.75|8418.75|8441.16|8441.16|8412.13|8412.13|0
1585057200000|2020-03-24 13:40:00|8418.56|8418.56|8415.29|8415.29|8427.23|8427.23|8400.87|8400.87|0
1585057500000|2020-03-24 13:45:00|8415.47|8415.47|8432.36|8432.36|8442.08|8442.08|8413.04|8413.04|0
1585057800000|2020-03-24 13:50:00|8441.16|8441.16|8436.59|8436.59|8450.16|8450.16|8429.07|8429.07|0
1585058100000|2020-03-24 13:55:00|8436.08|8436.08|8371.18|8371.18|8436.08|8436.08|8371.18|8371.18|0
1585058400000|2020-03-24 14:00:00|8371.48|8371.48|8359.85|8359.85|8383.34|8383.34|8359.85|8359.85|0
1585058700000|2020-03-24 14:05:00|8359.48|8359.48|8336.81|8336.81|8368.87|8368.87|8333.15|8333.15|0
1585059000000|2020-03-24 14:10:00|8336.59|8336.59|8341.3|8341.3|8341.3|8341.3|8311.92|8311.92|0
1585059300000|2020-03-24 14:15:00|8341.95|8341.95|8342.37|8342.37|8347.35|8347.35|8322.86|8322.86|0
1585059600000|2020-03-24 14:20:00|8342.73|8342.73|8338.21|8338.21|8356.98|8356.98|8336.63|8336.63|0
1585059900000|2020-03-24 14:25:00|8337.65|8337.65|8395.12|8395.12|8400.3|8400.3|8337.65|8337.65|0
1585060200000|2020-03-24 14:30:00|8395|8395|8385.72|8385.72|8405.72|8405.72|8375.66|8375.66|0
1585060500000|2020-03-24 14:35:00|8386.09|8386.09|8413.74|8413.74|8413.74|8413.74|8375.66|8375.66|0
1585060800000|2020-03-24 14:40:00|8413.81|8413.81|8423.43|8423.43|8433.19|8433.19|8403.05|8403.05|0
1585061100000|2020-03-24 14:45:00|8422.32|8422.32|8397.13|8397.13|8426.76|8426.76|8396.55|8396.55|0
1585061400000|2020-03-24 14:50:00|8396.98|8396.98|8415.43|8415.43|8415.43|8415.43|8378.49|8378.49|0
1585061700000|2020-03-24 14:55:00|8415.58|8415.58|8415.79|8415.79|8420.7|8420.7|8394.19|8394.19|0
1585062000000|2020-03-24 15:00:00|8415.61|8415.61|8493.4|8493.4|8495.99|8495.99|8413.11|8413.11|0
1585062300000|2020-03-24 15:05:00|8493.78|8493.78|8504.68|8504.68|8510.78|8510.78|8474.92|8474.92|0
1585062600000|2020-03-24 15:10:00|8504.13|8504.13|8521.07|8521.07|8526.69|8526.69|8498.27|8498.27|0
1585062900000|2020-03-24 15:15:00|8520.06|8520.06|8551.97|8551.97|8554.38|8554.38|8508.78|8508.78|0
1585063200000|2020-03-24 15:20:00|8551.9|8551.9|8576.36|8576.36|8577.4|8577.4|8538.1|8538.1|0
1585063500000|2020-03-24 15:25:00|8572.21|8572.21|8542.94|8542.94|8576.24|8576.24|8542.24|8542.24|0
1585063800000|2020-03-24 15:30:00|8542.9|8542.9|8544.82|8544.82|8559.18|8559.18|8535.73|8535.73|0
1585064100000|2020-03-24 15:35:00|8544.98|8544.98|8577.93|8577.93|8581.09|8581.09|8542.61|8542.61|0
1585064400000|2020-03-24 15:40:00|8578.3|8578.3|8577.22|8577.22|8598.78|8598.78|8577.1|8577.1|0
1585064700000|2020-03-24 15:45:00|8577.14|8577.14|8575.83|8575.83|8598.25|8598.25|8573|8573|0
1585065000000|2020-03-24 15:50:00|8575.75|8575.75|8568.33|8568.33|8588.57|8588.57|8565.65|8565.65|0
1585065300000|2020-03-24 15:55:00|8567.78|8567.78|8614.52|8614.52|8615.95|8615.95|8567.44|8567.44|0
1585065600000|2020-03-24 16:00:00|8614.48|8614.48|8590.5|8590.5|8623.09|8623.09|8590.15|8590.15|0
1585065900000|2020-03-24 16:05:00|8590.51|8590.51|8564.35|8564.35|8590.51|8590.51|8555.96|8555.96|0
1585066200000|2020-03-24 16:10:00|8564.45|8564.45|8576.39|8576.39|8582.78|8582.78|8561.99|8561.99|0
1585066500000|2020-03-24 16:15:00|8576.58|8576.58|8610.28|8610.28|8611.41|8611.41|8574.81|8574.81|0
1585066800000|2020-03-24 16:20:00|8610.79|8610.79|8616.17|8616.17|8620.66|8620.66|8598.02|8598.02|0
1585067100000|2020-03-24 16:25:00|8616.88|8616.88|8672.5|8672.5|8673.17|8673.17|8616.8|8616.8|0
1585124100000|2020-03-25 08:15:00|9276.86|9276.86|9269.71|9269.71|9297.77|9297.77|9232.67|9232.67|0
1585124400000|2020-03-25 08:20:00|9269.58|9269.58|9299.38|9299.38|9300.48|9300.48|9254.79|9254.79|0
1585124700000|2020-03-25 08:25:00|9299.01|9299.01|9390.84|9390.84|9399.99|9399.99|9296.38|9296.38|0
1585125000000|2020-03-25 08:30:00|9394.16|9394.16|9426.38|9426.38|9447.97|9447.97|9393.2|9393.2|0
1585125300000|2020-03-25 08:35:00|9426|9426|9371.54|9371.54|9466.48|9466.48|9364.9|9364.9|0
1585125600000|2020-03-25 08:40:00|9372.23|9372.23|9381.45|9381.45|9451.88|9451.88|9364.4|9364.4|0
1585125900000|2020-03-25 08:45:00|9382.56|9382.56|9368.61|9368.61|9422.41|9422.41|9368.61|9368.61|0
1585126200000|2020-03-25 08:50:00|9367.64|9367.64|9325.78|9325.78|9368.86|9368.86|9279.29|9279.29|0
1585126500000|2020-03-25 08:55:00|9325.98|9325.98|9393.04|9393.04|9414.67|9414.67|9325.98|9325.98|0
1585126800000|2020-03-25 09:00:00|9393.65|9393.65|9375.27|9375.27|9393.65|9393.65|9362.12|9362.12|0
1585127100000|2020-03-25 09:05:00|9377.73|9377.73|9436.05|9436.05|9436.05|9436.05|9369.3|9369.3|0
1585127400000|2020-03-25 09:10:00|9435.7|9435.7|9411.83|9411.83|9506.56|9506.56|9411.83|9411.83|0
1585127700000|2020-03-25 09:15:00|9413.34|9413.34|9383.08|9383.08|9439.36|9439.36|9381.82|9381.82|0
1585128000000|2020-03-25 09:20:00|9382.81|9382.81|9384.08|9384.08|9390.6|9390.6|9358.67|9358.67|0
1585128300000|2020-03-25 09:25:00|9386.85|9386.85|9401.22|9401.22|9450.47|9450.47|9386.54|9386.54|0
1585128600000|2020-03-25 09:30:00|9398.11|9398.11|9438.28|9438.28|9466.59|9466.59|9394.11|9394.11|0
1585128900000|2020-03-25 09:35:00|9438.2|9438.2|9408.75|9408.75|9441.8|9441.8|9387.92|9387.92|0
1585129200000|2020-03-25 09:40:00|9407.09|9407.09|9395.84|9395.84|9408.65|9408.65|9335.78|9335.78|0
1585129500000|2020-03-25 09:45:00|9395.15|9395.15|9399.28|9399.28|9427.13|9427.13|9378.43|9378.43|0
1585129800000|2020-03-25 09:50:00|9399.13|9399.13|9346.97|9346.97|9400.65|9400.65|9346.97|9346.97|0
1585130100000|2020-03-25 09:55:00|9347.19|9347.19|9396.24|9396.24|9405.17|9405.17|9310.09|9310.09|0
1585130400000|2020-03-25 10:00:00|9393.48|9393.48|9375.63|9375.63|9393.48|9393.48|9350.16|9350.16|0
1585130700000|2020-03-25 10:05:00|9373.97|9373.97|9282.02|9282.02|9374.27|9374.27|9282.02|9282.02|0
1585131000000|2020-03-25 10:10:00|9275.38|9275.38|9257.78|9257.78|9277.2|9277.2|9250.52|9250.52|0
1585131300000|2020-03-25 10:15:00|9259.51|9259.51|9238.94|9238.94|9262.51|9262.51|9221.48|9221.48|0
1585131600000|2020-03-25 10:20:00|9237.21|9237.21|9256.37|9256.37|9264.02|9264.02|9219.25|9219.25|0
1585131900000|2020-03-25 10:25:00|9256.01|9256.01|9240.55|9240.55|9268.98|9268.98|9237.19|9237.19|0
1585132200000|2020-03-25 10:30:00|9239.72|9239.72|9230.83|9230.83|9253.06|9253.06|9229.37|9229.37|0
1585132500000|2020-03-25 10:35:00|9230.27|9230.27|9202.98|9202.98|9230.27|9230.27|9173.04|9173.04|0
1585132800000|2020-03-25 10:40:00|9203.99|9203.99|9200.62|9200.62|9209.17|9209.17|9169.88|9169.88|0
1585133100000|2020-03-25 10:45:00|9199.67|9199.67|9119.87|9119.87|9199.67|9199.67|9110.99|9110.99|0
1585133400000|2020-03-25 10:50:00|9119.1|9119.1|9082.01|9082.01|9124.74|9124.74|9073.02|9073.02|0
1585133700000|2020-03-25 10:55:00|9082.38|9082.38|9108.94|9108.94|9123.49|9123.49|9082.38|9082.38|0
1585134000000|2020-03-25 11:00:00|9109|9109|9127.11|9127.11|9149.38|9149.38|9108.24|9108.24|0
1585134300000|2020-03-25 11:05:00|9126.98|9126.98|9192.28|9192.28|9240.85|9240.85|9126.98|9126.98|0
1585134600000|2020-03-25 11:10:00|9192.15|9192.15|9138.86|9138.86|9192.24|9192.24|9138.86|9138.86|0
1585134900000|2020-03-25 11:15:00|9139.06|9139.06|9160.51|9160.51|9173.93|9173.93|9133.83|9133.83|0
1585135200000|2020-03-25 11:20:00|9160.59|9160.59|9155.27|9155.27|9169.07|9169.07|9153.38|9153.38|0
1585135500000|2020-03-25 11:25:00|9154.24|9154.24|9127.17|9127.17|9171.01|9171.01|9127.17|9127.17|0
1585135800000|2020-03-25 11:30:00|9127.37|9127.37|9089.94|9089.94|9140.79|9140.79|9089.94|9089.94|0
1585136100000|2020-03-25 11:35:00|9089.21|9089.21|9118.73|9118.73|9125.9|9125.9|9085.49|9085.49|0
1585136400000|2020-03-25 11:40:00|9118.61|9118.61|9144.83|9144.83|9159.26|9159.26|9118.61|9118.61|0
1585136700000|2020-03-25 11:45:00|9144.9|9144.9|9146.6|9146.6|9150.69|9150.69|9132.02|9132.02|0
1585137000000|2020-03-25 11:50:00|9146.91|9146.91|9112.68|9112.68|9150.83|9150.83|9105.48|9105.48|0
1585137300000|2020-03-25 11:55:00|9110.96|9110.96|9165.93|9165.93|9165.93|9165.93|9104.39|9104.39|0
1585137600000|2020-03-25 12:00:00|9166.25|9166.25|9145.92|9145.92|9171.03|9171.03|9134.96|9134.96|0
1585137900000|2020-03-25 12:05:00|9145.77|9145.77|9137.56|9137.56|9153.41|9153.41|9133.65|9133.65|0
1585138200000|2020-03-25 12:10:00|9137.6|9137.6|9147.85|9147.85|9147.85|9147.85|9134.58|9134.58|0
1585138500000|2020-03-25 12:15:00|9147.96|9147.96|9143.13|9143.13|9159.85|9159.85|9134.07|9134.07|0
1585138800000|2020-03-25 12:20:00|9143.47|9143.47|9092.76|9092.76|9148.37|9148.37|9090.69|9090.69|0
1585139100000|2020-03-25 12:25:00|9094.42|9094.42|9096.31|9096.31|9100.16|9100.16|9070.21|9070.21|0
1585139400000|2020-03-25 12:30:00|9096.28|9096.28|9103.35|9103.35|9115.38|9115.38|9096.28|9096.28|0
1585139700000|2020-03-25 12:35:00|9103.21|9103.21|9061.34|9061.34|9120.49|9120.49|9058.05|9058.05|0
1585140000000|2020-03-25 12:40:00|9062.1|9062.1|9075.98|9075.98|9095.99|9095.99|9062.1|9062.1|0
1585140300000|2020-03-25 12:45:00|9078.26|9078.26|9081.41|9081.41|9082.9|9082.9|9053.47|9053.47|0
1585140600000|2020-03-25 12:50:00|9080.79|9080.79|9107.1|9107.1|9108.99|9108.99|9079.84|9079.84|0
1585140900000|2020-03-25 12:55:00|9107.39|9107.39|9114.38|9114.38|9118.07|9118.07|9098.63|9098.63|0
1585141200000|2020-03-25 13:00:00|9115.76|9115.76|9113.04|9113.04|9120.8|9120.8|9090.3|9090.3|0
1585141500000|2020-03-25 13:05:00|9112.37|9112.37|9154.93|9154.93|9159.94|9159.94|9106.49|9106.49|0
1585141800000|2020-03-25 13:10:00|9154.32|9154.32|9155.95|9155.95|9162.75|9162.75|9127.93|9127.93|0
1585142100000|2020-03-25 13:15:00|9156.12|9156.12|9160.16|9160.16|9164.52|9164.52|9139.88|9139.88|0
1585142400000|2020-03-25 13:20:00|9164.31|9164.31|9155.02|9155.02|9167.49|9167.49|9140.62|9140.62|0
1585142700000|2020-03-25 13:25:00|9159.18|9159.18|9138.07|9138.07|9166.9|9166.9|9136.35|9136.35|0
1585143000000|2020-03-25 13:30:00|9138.58|9138.58|9160|9160|9160.42|9160.42|9096.64|9096.64|0
1585143300000|2020-03-25 13:35:00|9159.78|9159.78|9189.8|9189.8|9193.16|9193.16|9150.88|9150.88|0
1585143600000|2020-03-25 13:40:00|9189.98|9189.98|9152.54|9152.54|9191.42|9191.42|9141.67|9141.67|0
1585143900000|2020-03-25 13:45:00|9152.78|9152.78|9115.8|9115.8|9153.07|9153.07|9115.16|9115.16|0
1585144200000|2020-03-25 13:50:00|9116.69|9116.69|9067.67|9067.67|9129.24|9129.24|9056.09|9056.09|0
1585144500000|2020-03-25 13:55:00|9068.27|9068.27|9061.77|9061.77|9089.65|9089.65|9050.9|9050.9|0
1585144800000|2020-03-25 14:00:00|9059.7|9059.7|9059.49|9059.49|9077.23|9077.23|9050.12|9050.12|0
1585145100000|2020-03-25 14:05:00|9060.72|9060.72|9071.4|9071.4|9090.6|9090.6|9057.18|9057.18|0
1585145400000|2020-03-25 14:10:00|9071.33|9071.33|9074.24|9074.24|9080.6|9080.6|9054.54|9054.54|0
1585145700000|2020-03-25 14:15:00|9073.8|9073.8|9077.01|9077.01|9105.18|9105.18|9073.33|9073.33|0
1585146000000|2020-03-25 14:20:00|9076.5|9076.5|9106.56|9106.56|9121.66|9121.66|9076.5|9076.5|0
1585146300000|2020-03-25 14:25:00|9106.96|9106.96|9114.66|9114.66|9116.78|9116.78|9090.83|9090.83|0
1585146600000|2020-03-25 14:30:00|9115.4|9115.4|9134.35|9134.35|9151.61|9151.61|9115.4|9115.4|0
1585146900000|2020-03-25 14:35:00|9132.69|9132.69|9110.37|9110.37|9133.62|9133.62|9110.37|9110.37|0
1585147200000|2020-03-25 14:40:00|9110.52|9110.52|9138.82|9138.82|9147.72|9147.72|9110.52|9110.52|0
1585147500000|2020-03-25 14:45:00|9141.32|9141.32|9131.05|9131.05|9166.77|9166.77|9120.02|9120.02|0
1585147800000|2020-03-25 14:50:00|9130.87|9130.87|9116.21|9116.21|9155.24|9155.24|9114.04|9114.04|0
1585148100000|2020-03-25 14:55:00|9115.85|9115.85|9144.61|9144.61|9162.34|9162.34|9114|9114|0
1585148400000|2020-03-25 15:00:00|9142.89|9142.89|9131.21|9131.21|9144.18|9144.18|9107.55|9107.55|0
1585148700000|2020-03-25 15:05:00|9129.15|9129.15|9185.59|9185.59|9187.31|9187.31|9125.46|9125.46|0
1585149000000|2020-03-25 15:10:00|9185.89|9185.89|9150.19|9150.19|9189.43|9189.43|9146.28|9146.28|0
1585149300000|2020-03-25 15:15:00|9149.32|9149.32|9187.83|9187.83|9190.68|9190.68|9147.83|9147.83|0
1585149600000|2020-03-25 15:20:00|9187.46|9187.46|9176.65|9176.65|9195.01|9195.01|9160.77|9160.77|0
1585149900000|2020-03-25 15:25:00|9176.35|9176.35|9167.77|9167.77|9198.79|9198.79|9164.61|9164.61|0
1585150200000|2020-03-25 15:30:00|9167.61|9167.61|9167.07|9167.07|9167.61|9167.61|9137.34|9137.34|0
1585150500000|2020-03-25 15:35:00|9166.57|9166.57|9172.92|9172.92|9179.77|9179.77|9158.54|9158.54|0
1585150800000|2020-03-25 15:40:00|9173.4|9173.4|9170.67|9170.67|9188.54|9188.54|9169.49|9169.49|0
1585151100000|2020-03-25 15:45:00|9170.31|9170.31|9172.8|9172.8|9180.19|9180.19|9147.32|9147.32|0
1585151400000|2020-03-25 15:50:00|9174.53|9174.53|9172.85|9172.85|9177.53|9177.53|9159.6|9159.6|0
1585151700000|2020-03-25 15:55:00|9173.46|9173.46|9202.06|9202.06|9202.06|9202.06|9167.75|9167.75|0
1585152000000|2020-03-25 16:00:00|9203.32|9203.32|9230.43|9230.43|9252.66|9252.66|9203.32|9203.32|0
1585152300000|2020-03-25 16:05:00|9229.05|9229.05|9228.97|9228.97|9232.42|9232.42|9202.54|9202.54|0
1585152600000|2020-03-25 16:10:00|9230.63|9230.63|9247.94|9247.94|9252.61|9252.61|9230.63|9230.63|0
1585152900000|2020-03-25 16:15:00|9248.07|9248.07|9308.65|9308.65|9309.18|9309.18|9246.93|9246.93|0
1585153200000|2020-03-25 16:20:00|9308.4|9308.4|9311.05|9311.05|9318.36|9318.36|9293.22|9293.22|0
1585153500000|2020-03-25 16:25:00|9310.24|9310.24|9316.23|9316.23|9331.48|9331.48|9300.14|9300.14|0
1585210500000|2020-03-26 08:15:00|9188.42|9188.42|9193.82|9193.82|9209.14|9209.14|9188.42|9188.42|0
1585210800000|2020-03-26 08:20:00|9195.97|9195.97|9183.8|9183.8|9201.59|9201.59|9171.43|9171.43|0
1585211100000|2020-03-26 08:25:00|9184.36|9184.36|9226.62|9226.62|9268.95|9268.95|9184.36|9184.36|0
1585211400000|2020-03-26 08:30:00|9227.43|9227.43|9278.35|9278.35|9293.27|9293.27|9221.14|9221.14|0
1585211700000|2020-03-26 08:35:00|9278.96|9278.96|9271.08|9271.08|9317.55|9317.55|9260.94|9260.94|0
1585212000000|2020-03-26 08:40:00|9273.85|9273.85|9336.3|9336.3|9336.78|9336.78|9246.75|9246.75|0
1585212300000|2020-03-26 08:45:00|9337.09|9337.09|9354.62|9354.62|9363.76|9363.76|9283.48|9283.48|0
1585212600000|2020-03-26 08:50:00|9351.29|9351.29|9360.92|9360.92|9360.92|9360.92|9305.67|9305.67|0
1585212900000|2020-03-26 08:55:00|9359.78|9359.78|9400.34|9400.34|9406.26|9406.26|9320.52|9320.52|0
1585213200000|2020-03-26 09:00:00|9401.35|9401.35|9393|9393|9401.71|9401.71|9348.55|9348.55|0
1585213500000|2020-03-26 09:05:00|9392.7|9392.7|9333.35|9333.35|9414.36|9414.36|9333.35|9333.35|0
1585213800000|2020-03-26 09:10:00|9332.06|9332.06|9320.49|9320.49|9376.59|9376.59|9319.78|9319.78|0
1585214100000|2020-03-26 09:15:00|9320.24|9320.24|9305.37|9305.37|9322.68|9322.68|9291.9|9291.9|0
1585214400000|2020-03-26 09:20:00|9305.48|9305.48|9324.38|9324.38|9324.65|9324.65|9303.11|9303.11|0
1585214700000|2020-03-26 09:25:00|9324.57|9324.57|9312.97|9312.97|9325.2|9325.2|9300.66|9300.66|0
1585215000000|2020-03-26 09:30:00|9312.59|9312.59|9318.45|9318.45|9332.41|9332.41|9301.56|9301.56|0
1585215300000|2020-03-26 09:35:00|9319.98|9319.98|9318.05|9318.05|9321.65|9321.65|9268.22|9268.22|0
1585215600000|2020-03-26 09:40:00|9318.18|9318.18|9343.9|9343.9|9347.78|9347.78|9318.18|9318.18|0
1585215900000|2020-03-26 09:45:00|9345.09|9345.09|9355.48|9355.48|9366|9366|9344.65|9344.65|0
1585216200000|2020-03-26 09:50:00|9355.68|9355.68|9348.62|9348.62|9371.42|9371.42|9347.61|9347.61|0
1585216500000|2020-03-26 09:55:00|9350.39|9350.39|9350.21|9350.21|9355.22|9355.22|9337.48|9337.48|0
1585216800000|2020-03-26 10:00:00|9350.41|9350.41|9363.17|9363.17|9366.01|9366.01|9347.61|9347.61|0
1585217100000|2020-03-26 10:05:00|9362.62|9362.62|9360.38|9360.38|9367.6|9367.6|9355.71|9355.71|0
1585217400000|2020-03-26 10:10:00|9360.78|9360.78|9336.5|9336.5|9366.49|9366.49|9336.44|9336.44|0
1585217700000|2020-03-26 10:15:00|9337.12|9337.12|9277.62|9277.62|9337.92|9337.92|9274.69|9274.69|0
1585218000000|2020-03-26 10:20:00|9278.49|9278.49|9304.74|9304.74|9304.82|9304.82|9278.49|9278.49|0
1585218300000|2020-03-26 10:25:00|9306.15|9306.15|9345.47|9345.47|9346.08|9346.08|9304.47|9304.47|0
1585218600000|2020-03-26 10:30:00|9345.78|9345.78|9356.82|9356.82|9364.59|9364.59|9345.78|9345.78|0
1585218900000|2020-03-26 10:35:00|9356.84|9356.84|9364.43|9364.43|9372.61|9372.61|9347.06|9347.06|0
1585219200000|2020-03-26 10:40:00|9364.23|9364.23|9372.57|9372.57|9389.68|9389.68|9364.16|9364.16|0
1585219500000|2020-03-26 10:45:00|9372.2|9372.2|9422.07|9422.07|9423.85|9423.85|9372.2|9372.2|0
1585219800000|2020-03-26 10:50:00|9421.7|9421.7|9438.75|9438.75|9438.75|9438.75|9421.7|9421.7|0
1585220100000|2020-03-26 10:55:00|9437.08|9437.08|9455.81|9455.81|9455.81|9455.81|9433.91|9433.91|0
1585220400000|2020-03-26 11:00:00|9455.95|9455.95|9428.72|9428.72|9458.07|9458.07|9425.21|9425.21|0
1585220700000|2020-03-26 11:05:00|9428.96|9428.96|9412.53|9412.53|9428.96|9428.96|9401.93|9401.93|0
1585221000000|2020-03-26 11:10:00|9411.15|9411.15|9419.66|9419.66|9425.7|9425.7|9410.88|9410.88|0
1585221300000|2020-03-26 11:15:00|9417.17|9417.17|9394.39|9394.39|9418.02|9418.02|9392.3|9392.3|0
1585221600000|2020-03-26 11:20:00|9395.06|9395.06|9391.24|9391.24|9395.44|9395.44|9381.16|9381.16|0
1585221900000|2020-03-26 11:25:00|9390.62|9390.62|9358.96|9358.96|9394.7|9394.7|9356.54|9356.54|0
1585222200000|2020-03-26 11:30:00|9358.66|9358.66|9338.85|9338.85|9358.74|9358.74|9337.87|9337.87|0
1585222500000|2020-03-26 11:35:00|9338.88|9338.88|9353.3|9353.3|9356.91|9356.91|9338.02|9338.02|0
1585222800000|2020-03-26 11:40:00|9353.04|9353.04|9306.56|9306.56|9353.95|9353.95|9305.91|9305.91|0
1585223100000|2020-03-26 11:45:00|9306.42|9306.42|9267.81|9267.81|9314.34|9314.34|9265.24|9265.24|0
1585223400000|2020-03-26 11:50:00|9267.2|9267.2|9263.95|9263.95|9270.23|9270.23|9253.52|9253.52|0
1585223700000|2020-03-26 11:55:00|9264.03|9264.03|9337.53|9337.53|9337.93|9337.93|9260.65|9260.65|0
1585224000000|2020-03-26 12:00:00|9336.84|9336.84|9306.92|9306.92|9342.36|9342.36|9287.55|9287.55|0
1585224300000|2020-03-26 12:05:00|9306.74|9306.74|9287.63|9287.63|9308.13|9308.13|9275.71|9275.71|0
1585224600000|2020-03-26 12:10:00|9289.11|9289.11|9274.03|9274.03|9291.95|9291.95|9274.03|9274.03|0
1585224900000|2020-03-26 12:15:00|9273.79|9273.79|9267.2|9267.2|9278|9278|9245.68|9245.68|0
1585225200000|2020-03-26 12:20:00|9266.7|9266.7|9219.26|9219.26|9266.83|9266.83|9219.26|9219.26|0
1585225500000|2020-03-26 12:25:00|9223.41|9223.41|9251.66|9251.66|9259.84|9259.84|9223.41|9223.41|0
1585225800000|2020-03-26 12:30:00|9251.87|9251.87|9274.13|9274.13|9293.07|9293.07|9242.23|9242.23|0
1585226100000|2020-03-26 12:35:00|9274.28|9274.28|9280.89|9280.89|9282.94|9282.94|9265.12|9265.12|0
1585226400000|2020-03-26 12:40:00|9280.76|9280.76|9292.28|9292.28|9308.26|9308.26|9279.87|9279.87|0
1585226700000|2020-03-26 12:45:00|9290.26|9290.26|9287.65|9287.65|9290.3|9290.3|9259.63|9259.63|0
1585227000000|2020-03-26 12:50:00|9287.6|9287.6|9285.31|9285.31|9296.32|9296.32|9285.31|9285.31|0
1585227300000|2020-03-26 12:55:00|9281.51|9281.51|9283.18|9283.18|9294.86|9294.86|9266.88|9266.88|0
1585227600000|2020-03-26 13:00:00|9283.5|9283.5|9282.79|9282.79|9290.62|9290.62|9262.39|9262.39|0
1585227900000|2020-03-26 13:05:00|9284.02|9284.02|9296.87|9296.87|9309.38|9309.38|9276.5|9276.5|0
1585228200000|2020-03-26 13:10:00|9297.43|9297.43|9277.88|9277.88|9298.96|9298.96|9276.82|9276.82|0
1585228500000|2020-03-26 13:15:00|9276.62|9276.62|9289.62|9289.62|9289.62|9289.62|9264.27|9264.27|0
1585228800000|2020-03-26 13:20:00|9289.92|9289.92|9308.39|9308.39|9308.39|9308.39|9279.75|9279.75|0
1585229100000|2020-03-26 13:25:00|9308.54|9308.54|9332.34|9332.34|9342.43|9342.43|9308.1|9308.1|0
1585229400000|2020-03-26 13:30:00|9332.49|9332.49|9345.75|9345.75|9354.93|9354.93|9329.21|9329.21|0
1585229700000|2020-03-26 13:35:00|9345.36|9345.36|9363.24|9363.24|9367.66|9367.66|9338.21|9338.21|0
1585230000000|2020-03-26 13:40:00|9364|9364|9378.54|9378.54|9393.03|9393.03|9364|9364|0
1585230300000|2020-03-26 13:45:00|9378.15|9378.15|9360.79|9360.79|9378.15|9378.15|9340.59|9340.59|0
1585230600000|2020-03-26 13:50:00|9360.93|9360.93|9383.93|9383.93|9389.9|9389.9|9342.83|9342.83|0
1585230900000|2020-03-26 13:55:00|9383.62|9383.62|9418.06|9418.06|9424.25|9424.25|9383.62|9383.62|0
1585231200000|2020-03-26 14:00:00|9417.79|9417.79|9399.1|9399.1|9424.5|9424.5|9389.51|9389.51|0
1585231500000|2020-03-26 14:05:00|9399.5|9399.5|9441.85|9441.85|9442.61|9442.61|9398.89|9398.89|0
1585231800000|2020-03-26 14:10:00|9442.04|9442.04|9420.38|9420.38|9443.45|9443.45|9420.38|9420.38|0
1585232100000|2020-03-26 14:15:00|9420.23|9420.23|9481.67|9481.67|9481.67|9481.67|9414.35|9414.35|0
1585232400000|2020-03-26 14:20:00|9481.17|9481.17|9478.59|9478.59|9497.33|9497.33|9473.24|9473.24|0
1585232700000|2020-03-26 14:25:00|9478.64|9478.64|9488.1|9488.1|9493.41|9493.41|9474.63|9474.63|0
1585233000000|2020-03-26 14:30:00|9486.56|9486.56|9550.03|9550.03|9550.4|9550.4|9485.93|9485.93|0
1585233300000|2020-03-26 14:35:00|9550.77|9550.77|9526.1|9526.1|9551.07|9551.07|9525|9525|0
1585233600000|2020-03-26 14:40:00|9523.61|9523.61|9535.94|9535.94|9537.12|9537.12|9509.57|9509.57|0
1585233900000|2020-03-26 14:45:00|9536.25|9536.25|9486|9486|9536.44|9536.44|9478.79|9478.79|0
1585234200000|2020-03-26 14:50:00|9486.31|9486.31|9477.7|9477.7|9491.94|9491.94|9469.46|9469.46|0
1585234500000|2020-03-26 14:55:00|9477.35|9477.35|9464.07|9464.07|9487.74|9487.74|9464.07|9464.07|0
1585234800000|2020-03-26 15:00:00|9464.81|9464.81|9452.21|9452.21|9483.95|9483.95|9442.39|9442.39|0
1585235100000|2020-03-26 15:05:00|9452.5|9452.5|9458.92|9458.92|9461.51|9461.51|9436.49|9436.49|0
1585235400000|2020-03-26 15:10:00|9458.09|9458.09|9486.95|9486.95|9490.11|9490.11|9457.26|9457.26|0
1585235700000|2020-03-26 15:15:00|9487.02|9487.02|9508.76|9508.76|9515.35|9515.35|9487.02|9487.02|0
1585236000000|2020-03-26 15:20:00|9509.99|9509.99|9552.83|9552.83|9559.15|9559.15|9509.99|9509.99|0
1585236300000|2020-03-26 15:25:00|9552.96|9552.96|9584.54|9584.54|9584.61|9584.61|9552.41|9552.41|0
1585236600000|2020-03-26 15:30:00|9585.16|9585.16|9626.21|9626.21|9631.38|9631.38|9583.85|9583.85|0
1585236900000|2020-03-26 15:35:00|9625.96|9625.96|9632.13|9632.13|9650.51|9650.51|9617.67|9617.67|0
1585237200000|2020-03-26 15:40:00|9634.62|9634.62|9641.11|9641.11|9652.58|9652.58|9634.62|9634.62|0
1585237500000|2020-03-26 15:45:00|9641.85|9641.85|9633.4|9633.4|9643.11|9643.11|9624.29|9624.29|0
1585237800000|2020-03-26 15:50:00|9636.05|9636.05|9656.53|9656.53|9661.17|9661.17|9623.7|9623.7|0
1585238100000|2020-03-26 15:55:00|9656.33|9656.33|9649.36|9649.36|9657.01|9657.01|9624.86|9624.86|0
1585238400000|2020-03-26 16:00:00|9650.19|9650.19|9651.7|9651.7|9669.39|9669.39|9649.39|9649.39|0
1585238700000|2020-03-26 16:05:00|9651.55|9651.55|9668.64|9668.64|9669.47|9669.47|9643.38|9643.38|0
1585239000000|2020-03-26 16:10:00|9669.47|9669.47|9649.12|9649.12|9676.32|9676.32|9648.77|9648.77|0
1585239300000|2020-03-26 16:15:00|9650.78|9650.78|9658.98|9658.98|9662.26|9662.26|9640.05|9640.05|0
1585239600000|2020-03-26 16:20:00|9659.24|9659.24|9692.59|9692.59|9699.23|9699.23|9658.32|9658.32|0
1585239900000|2020-03-26 16:25:00|9692.78|9692.78|9719.53|9719.53|9731.49|9731.49|9692.78|9692.78|0
1585296900000|2020-03-27 08:15:00|9464.23|9464.23|9367.09|9367.09|9464.23|9464.23|9357.64|9357.64|0
1585297200000|2020-03-27 08:20:00|9366.28|9366.28|9398.73|9398.73|9399.44|9399.44|9350.67|9350.67|0
1585297500000|2020-03-27 08:25:00|9398.6|9398.6|9420.08|9420.08|9429.66|9429.66|9376.94|9376.94|0
1585297800000|2020-03-27 08:30:00|9418.27|9418.27|9369.65|9369.65|9425.6|9425.6|9366.6|9366.6|0
1585298100000|2020-03-27 08:35:00|9374.64|9374.64|9369.15|9369.15|9393.38|9393.38|9365.75|9365.75|0
1585298400000|2020-03-27 08:40:00|9370.18|9370.18|9344.01|9344.01|9376.9|9376.9|9341.11|9341.11|0
1585298700000|2020-03-27 08:45:00|9342.97|9342.97|9332.54|9332.54|9372.02|9372.02|9331.14|9331.14|0
1585299000000|2020-03-27 08:50:00|9332.01|9332.01|9308.56|9308.56|9333.59|9333.59|9292.8|9292.8|0
1585299300000|2020-03-27 08:55:00|9307.63|9307.63|9289.18|9289.18|9309.11|9309.11|9281.85|9281.85|0
1585299600000|2020-03-27 09:00:00|9288.91|9288.91|9309.41|9309.41|9343.14|9343.14|9288.91|9288.91|0
1585299900000|2020-03-27 09:05:00|9309.76|9309.76|9312.59|9312.59|9317.38|9317.38|9302.04|9302.04|0
1585300200000|2020-03-27 09:10:00|9312.81|9312.81|9296.44|9296.44|9323.34|9323.34|9295.33|9295.33|0
1585300500000|2020-03-27 09:15:00|9295.52|9295.52|9279.29|9279.29|9298.98|9298.98|9275.13|9275.13|0
1585300800000|2020-03-27 09:20:00|9280.52|9280.52|9279.77|9279.77|9291.47|9291.47|9277.23|9277.23|0
1585301100000|2020-03-27 09:25:00|9278.5|9278.5|9288.22|9288.22|9290.72|9290.72|9277.3|9277.3|0
1585301400000|2020-03-27 09:30:00|9288.03|9288.03|9301.38|9301.38|9305.76|9305.76|9284.48|9284.48|0
1585301700000|2020-03-27 09:35:00|9300.89|9300.89|9308.84|9308.84|9313.67|9313.67|9298.39|9298.39|0
1585302000000|2020-03-27 09:40:00|9308.45|9308.45|9332.7|9332.7|9339.9|9339.9|9308.34|9308.34|0
1585302300000|2020-03-27 09:45:00|9332.98|9332.98|9345.05|9345.05|9348.32|9348.32|9321.56|9321.56|0
1585302600000|2020-03-27 09:50:00|9344.69|9344.69|9344.56|9344.56|9355.94|9355.94|9343.95|9343.95|0
1585302900000|2020-03-27 09:55:00|9344.38|9344.38|9330.16|9330.16|9345.58|9345.58|9330.06|9330.06|0
1585303200000|2020-03-27 10:00:00|9330.41|9330.41|9319.9|9319.9|9333.18|9333.18|9310.57|9310.57|0
1585303500000|2020-03-27 10:05:00|9319.81|9319.81|9326.88|9326.88|9338.54|9338.54|9309.7|9309.7|0
1585303800000|2020-03-27 10:10:00|9326.8|9326.8|9306.95|9306.95|9326.8|9326.8|9306.95|9306.95|0
1585304100000|2020-03-27 10:15:00|9306.03|9306.03|9328.76|9328.76|9328.76|9328.76|9301.65|9301.65|0
1585304400000|2020-03-27 10:20:00|9329.16|9329.16|9343.73|9343.73|9346.61|9346.61|9329.03|9329.03|0
1585304700000|2020-03-27 10:25:00|9343.93|9343.93|9362.07|9362.07|9370.94|9370.94|9343.93|9343.93|0
1585305000000|2020-03-27 10:30:00|9362.37|9362.37|9356.46|9356.46|9362.37|9362.37|9329.57|9329.57|0
1585305300000|2020-03-27 10:35:00|9356.2|9356.2|9324.09|9324.09|9356.46|9356.46|9324.09|9324.09|0
1585305600000|2020-03-27 10:40:00|9323.26|9323.26|9325.2|9325.2|9334.11|9334.11|9318.87|9318.87|0
1585305900000|2020-03-27 10:45:00|9324.5|9324.5|9316.73|9316.73|9329.52|9329.52|9309.96|9309.96|0
1585306200000|2020-03-27 10:50:00|9316.39|9316.39|9287.36|9287.36|9316.78|9316.78|9286.33|9286.33|0
1585306500000|2020-03-27 10:55:00|9283.2|9283.2|9275|9275|9285.42|9285.42|9271.69|9271.69|0
1585306800000|2020-03-27 11:00:00|9275.39|9275.39|9295.29|9295.29|9296.02|9296.02|9275.26|9275.26|0
1585307100000|2020-03-27 11:05:00|9295.91|9295.91|9315.12|9315.12|9315.14|9315.14|9289.36|9289.36|0
1585307400000|2020-03-27 11:10:00|9314.61|9314.61|9312.48|9312.48|9316.45|9316.45|9307|9307|0
1585307700000|2020-03-27 11:15:00|9312.79|9312.79|9298.09|9298.09|9315.72|9315.72|9286.42|9286.42|0
1585308000000|2020-03-27 11:20:00|9296.28|9296.28|9278.17|9278.17|9296.28|9296.28|9270.94|9270.94|0
1585308300000|2020-03-27 11:25:00|9278.57|9278.57|9266.14|9266.14|9285.17|9285.17|9266.14|9266.14|0
1585308600000|2020-03-27 11:30:00|9265.93|9265.93|9235.94|9235.94|9266|9266|9235.75|9235.75|0
1585308900000|2020-03-27 11:35:00|9235.7|9235.7|9235.09|9235.09|9241.71|9241.71|9229.29|9229.29|0
1585309200000|2020-03-27 11:40:00|9234.95|9234.95|9242.5|9242.5|9242.5|9242.5|9223.29|9223.29|0
1585309500000|2020-03-27 11:45:00|9241.67|9241.67|9225.51|9225.51|9248.69|9248.69|9225.4|9225.4|0
1585309800000|2020-03-27 11:50:00|9224.82|9224.82|9194.31|9194.31|9231.71|9231.71|9192.41|9192.41|0
1585310100000|2020-03-27 11:55:00|9193.2|9193.2|9219.27|9219.27|9219.27|9219.27|9186.91|9186.91|0
1585310400000|2020-03-27 12:00:00|9218.55|9218.55|9212.86|9212.86|9226.87|9226.87|9203.01|9203.01|0
1585310700000|2020-03-27 12:05:00|9210.37|9210.37|9199.95|9199.95|9213.03|9213.03|9197.13|9197.13|0
1585311000000|2020-03-27 12:10:00|9200.57|9200.57|9181.65|9181.65|9200.57|9200.57|9180.08|9180.08|0
1585311300000|2020-03-27 12:15:00|9180.38|9180.38|9169.82|9169.82|9180.38|9180.38|9152.56|9152.56|0
1585311600000|2020-03-27 12:20:00|9169.64|9169.64|9165.62|9165.62|9173.47|9173.47|9155.4|9155.4|0
1585311900000|2020-03-27 12:25:00|9165.86|9165.86|9199.06|9199.06|9199.06|9199.06|9165.86|9165.86|0
1585312200000|2020-03-27 12:30:00|9199.46|9199.46|9207.08|9207.08|9208|9208|9198.9|9198.9|0
1585312500000|2020-03-27 12:35:00|9208.62|9208.62|9194.39|9194.39|9215.71|9215.71|9194.1|9194.1|0
1585312800000|2020-03-27 12:40:00|9194.69|9194.69|9206.69|9206.69|9211.43|9211.43|9192.74|9192.74|0
1585313100000|2020-03-27 12:45:00|9206.77|9206.77|9151.23|9151.23|9206.77|9206.77|9151.23|9151.23|0
1585313400000|2020-03-27 12:50:00|9148.74|9148.74|9139.26|9139.26|9151.73|9151.73|9134.05|9134.05|0
1585313700000|2020-03-27 12:55:00|9139.46|9139.46|9136.96|9136.96|9145.78|9145.78|9123.84|9123.84|0
1585314000000|2020-03-27 13:00:00|9136.77|9136.77|9110.71|9110.71|9138.79|9138.79|9110.71|9110.71|0
1585314300000|2020-03-27 13:05:00|9112|9112|9118.92|9118.92|9119.73|9119.73|9106.94|9106.94|0
1585314600000|2020-03-27 13:10:00|9118.54|9118.54|9075.89|9075.89|9119.27|9119.27|9075.89|9075.89|0
1585314900000|2020-03-27 13:15:00|9075.27|9075.27|9099.88|9099.88|9099.88|9099.88|9074.68|9074.68|0
1585315200000|2020-03-27 13:20:00|9099.74|9099.74|9115.99|9115.99|9123.65|9123.65|9098.07|9098.07|0
1585315500000|2020-03-27 13:25:00|9118.49|9118.49|9134.61|9134.61|9135.08|9135.08|9116.48|9116.48|0
1585315800000|2020-03-27 13:30:00|9135.16|9135.16|9135.6|9135.6|9146.97|9146.97|9125.96|9125.96|0
1585316100000|2020-03-27 13:35:00|9135.67|9135.67|9134.26|9134.26|9165.52|9165.52|9132.25|9132.25|0
1585316400000|2020-03-27 13:40:00|9133.81|9133.81|9119.01|9119.01|9133.81|9133.81|9097.9|9097.9|0
1585316700000|2020-03-27 13:45:00|9118.96|9118.96|9114.81|9114.81|9120.93|9120.93|9100.55|9100.55|0
1585317000000|2020-03-27 13:50:00|9114.91|9114.91|9114.83|9114.83|9136.53|9136.53|9114.76|9114.76|0
1585317300000|2020-03-27 13:55:00|9115.45|9115.45|9094.67|9094.67|9117.01|9117.01|9092.53|9092.53|0
1585317600000|2020-03-27 14:00:00|9094.34|9094.34|9079.81|9079.81|9098.39|9098.39|9079.81|9079.81|0
1585317900000|2020-03-27 14:05:00|9079.62|9079.62|9097.18|9097.18|9099.6|9099.6|9078.19|9078.19|0
1585318200000|2020-03-27 14:10:00|9097.8|9097.8|9106.92|9106.92|9111.6|9111.6|9094.87|9094.87|0
1585318500000|2020-03-27 14:15:00|9106.99|9106.99|9074.27|9074.27|9107.52|9107.52|9069.81|9069.81|0
1585318800000|2020-03-27 14:20:00|9072.89|9072.89|9078.99|9078.99|9092.95|9092.95|9067.98|9067.98|0
1585319100000|2020-03-27 14:25:00|9078.37|9078.37|9053.24|9053.24|9083.69|9083.69|9049.42|9049.42|0
1585319400000|2020-03-27 14:30:00|9053.53|9053.53|9046.16|9046.16|9058.65|9058.65|9039.04|9039.04|0
1585319700000|2020-03-27 14:35:00|9046.9|9046.9|9062.57|9062.57|9065.03|9065.03|9040.4|9040.4|0
1585320000000|2020-03-27 14:40:00|9061.74|9061.74|9041.7|9041.7|9066.7|9066.7|9040.95|9040.95|0
1585320300000|2020-03-27 14:45:00|9041.4|9041.4|9027.11|9027.11|9041.4|9041.4|9007.35|9007.35|0
1585320600000|2020-03-27 14:50:00|9026.86|9026.86|9034.01|9034.01|9059.14|9059.14|9004.96|9004.96|0
1585320900000|2020-03-27 14:55:00|9034.4|9034.4|8995.47|8995.47|9035.01|9035.01|8995.47|8995.47|0
1585321200000|2020-03-27 15:00:00|8996.3|8996.3|9043.51|9043.51|9045.32|9045.32|8995.99|8995.99|0
1585321500000|2020-03-27 15:05:00|9043.88|9043.88|9124.48|9124.48|9126.14|9126.14|9041.4|9041.4|0
1585321800000|2020-03-27 15:10:00|9124.77|9124.77|9132.71|9132.71|9152.48|9152.48|9120.72|9120.72|0
1585322100000|2020-03-27 15:15:00|9135.07|9135.07|9149.64|9149.64|9162.88|9162.88|9132.6|9132.6|0
1585322400000|2020-03-27 15:20:00|9148.81|9148.81|9163.34|9163.34|9164.93|9164.93|9146.85|9146.85|0
1585322700000|2020-03-27 15:25:00|9163.95|9163.95|9181.33|9181.33|9210.3|9210.3|9163.64|9163.64|0
1585323000000|2020-03-27 15:30:00|9182.87|9182.87|9202.49|9202.49|9203.77|9203.77|9172.09|9172.09|0
1585323300000|2020-03-27 15:35:00|9200|9200|9196.04|9196.04|9212.25|9212.25|9186.16|9186.16|0
1585323600000|2020-03-27 15:40:00|9195.87|9195.87|9186.63|9186.63|9209.42|9209.42|9186.22|9186.22|0
1585323900000|2020-03-27 15:45:00|9185.8|9185.8|9164.62|9164.62|9189.13|9189.13|9162.54|9162.54|0
1585324200000|2020-03-27 15:50:00|9164.37|9164.37|9198.36|9198.36|9201.03|9201.03|9164.37|9164.37|0
1585324500000|2020-03-27 15:55:00|9199.12|9199.12|9177.28|9177.28|9210.96|9210.96|9176.06|9176.06|0
1585324800000|2020-03-27 16:00:00|9177.43|9177.43|9176.3|9176.3|9186.22|9186.22|9164.9|9164.9|0
1585325100000|2020-03-27 16:05:00|9176.69|9176.69|9146.65|9146.65|9186.39|9186.39|9146.65|9146.65|0
1585325400000|2020-03-27 16:10:00|9146.47|9146.47|9159.85|9159.85|9163.37|9163.37|9146.47|9146.47|0
1585325700000|2020-03-27 16:15:00|9160.05|9160.05|9184.49|9184.49|9184.82|9184.82|9152.46|9152.46|0
1585326000000|2020-03-27 16:20:00|9184.66|9184.66|9163.7|9163.7|9194.66|9194.66|9151.78|9151.78|0
1585326300000|2020-03-27 16:25:00|9163.9|9163.9|9195.84|9195.84|9206.25|9206.25|9163.9|9163.9|0
1585552500000|2020-03-30 07:15:00|9096.76|9096.76|9017.99|9017.99|9098.92|9098.92|8980.63|8980.63|0
1585552800000|2020-03-30 07:20:00|9018.6|9018.6|9005.65|9005.65|9057.54|9057.54|8974.85|8974.85|0
1585553100000|2020-03-30 07:25:00|9005.45|9005.45|8956.09|8956.09|9005.55|9005.55|8944.97|8944.97|0
1585553400000|2020-03-30 07:30:00|8956.02|8956.02|8894.45|8894.45|8976.6|8976.6|8865.51|8865.51|0
1585553700000|2020-03-30 07:35:00|8892.78|8892.78|8849.05|8849.05|8892.78|8892.78|8838.95|8838.95|0
1585554000000|2020-03-30 07:40:00|8847.61|8847.61|8826.59|8826.59|8847.61|8847.61|8820.93|8820.93|0
1585554300000|2020-03-30 07:45:00|8825.97|8825.97|8826.58|8826.58|8841.24|8841.24|8799.06|8799.06|0
1585554600000|2020-03-30 07:50:00|8825.2|8825.2|8795.5|8795.5|8827.33|8827.33|8795.5|8795.5|0
1585554900000|2020-03-30 07:55:00|8795.14|8795.14|8768.5|8768.5|8795.14|8795.14|8765.11|8765.11|0
1585555200000|2020-03-30 08:00:00|8770.99|8770.99|8794.39|8794.39|8798.78|8798.78|8759.53|8759.53|0
1585555500000|2020-03-30 08:05:00|8793.67|8793.67|8837.8|8837.8|8839.66|8839.66|8789.11|8789.11|0
1585555800000|2020-03-30 08:10:00|8837.67|8837.67|8826.23|8826.23|8839.18|8839.18|8816.72|8816.72|0
1585556100000|2020-03-30 08:15:00|8826.41|8826.41|8804.61|8804.61|8846.62|8846.62|8796.5|8796.5|0
1585556400000|2020-03-30 08:20:00|8806.27|8806.27|8760.49|8760.49|8807.07|8807.07|8752.57|8752.57|0
1585556700000|2020-03-30 08:25:00|8754.67|8754.67|8763.67|8763.67|8774.91|8774.91|8754.43|8754.43|0
1585557000000|2020-03-30 08:30:00|8763.58|8763.58|8802|8802|8802.51|8802.51|8755.12|8755.12|0
1585557300000|2020-03-30 08:35:00|8802.45|8802.45|8800.26|8800.26|8803.32|8803.32|8772.56|8772.56|0
1585557600000|2020-03-30 08:40:00|8799.86|8799.86|8848.75|8848.75|8849.95|8849.95|8798.23|8798.23|0
1585557900000|2020-03-30 08:45:00|8848.57|8848.57|8890.87|8890.87|8908.21|8908.21|8848.5|8848.5|0
1585558200000|2020-03-30 08:50:00|8890.63|8890.63|8854.17|8854.17|8897.38|8897.38|8850.76|8850.76|0
1585558500000|2020-03-30 08:55:00|8855.03|8855.03|8857.63|8857.63|8873.78|8873.78|8847.22|8847.22|0
1585558800000|2020-03-30 09:00:00|8858.9|8858.9|8866.59|8866.59|8874.61|8874.61|8852.99|8852.99|0
1585559100000|2020-03-30 09:05:00|8866.81|8866.81|8904.72|8904.72|8907.53|8907.53|8866.81|8866.81|0
1585559400000|2020-03-30 09:10:00|8904.37|8904.37|8894.82|8894.82|8916.81|8916.81|8891.29|8891.29|0
1585559700000|2020-03-30 09:15:00|8894.71|8894.71|8896.45|8896.45|8897.13|8897.13|8887.84|8887.84|0
1585560000000|2020-03-30 09:20:00|8896.82|8896.82|8951.48|8951.48|8951.48|8951.48|8895.46|8895.46|0
1585560300000|2020-03-30 09:25:00|8951.36|8951.36|8970|8970|8970.83|8970.83|8950.85|8950.85|0
1585560600000|2020-03-30 09:30:00|8970.09|8970.09|8973.43|8973.43|8979.35|8979.35|8961.04|8961.04|0
1585560900000|2020-03-30 09:35:00|8973.12|8973.12|8968.16|8968.16|8988.8|8988.8|8968.16|8968.16|0
1585561200000|2020-03-30 09:40:00|8968.36|8968.36|8970.62|8970.62|8984.81|8984.81|8964.96|8964.96|0
1585561500000|2020-03-30 09:45:00|8970.02|8970.02|8950.44|8950.44|8970.32|8970.32|8950.2|8950.2|0
1585561800000|2020-03-30 09:50:00|8950.15|8950.15|8963.69|8963.69|8968.19|8968.19|8948.21|8948.21|0
1585562100000|2020-03-30 09:55:00|8963.82|8963.82|8956.22|8956.22|8967.42|8967.42|8951.26|8951.26|0
1585562400000|2020-03-30 10:00:00|8956.59|8956.59|8973.06|8973.06|8975.54|8975.54|8955.05|8955.05|0
1585562700000|2020-03-30 10:05:00|8972.68|8972.68|8990.4|8990.4|8990.4|8990.4|8972.68|8972.68|0
1585563000000|2020-03-30 10:10:00|8990.25|8990.25|8978.65|8978.65|8994.43|8994.43|8978.65|8978.65|0
1585563300000|2020-03-30 10:15:00|8979.15|8979.15|8961.99|8961.99|8980.51|8980.51|8955.05|8955.05|0
1585563600000|2020-03-30 10:20:00|8962.24|8962.24|8946.44|8946.44|8965.4|8965.4|8946.29|8946.29|0
1585563900000|2020-03-30 10:25:00|8946.31|8946.31|8932.1|8932.1|8946.31|8946.31|8927.89|8927.89|0
1585564200000|2020-03-30 10:30:00|8933.36|8933.36|8962.82|8962.82|8970.51|8970.51|8933.06|8933.06|0
1585564500000|2020-03-30 10:35:00|8962.58|8962.58|8983.78|8983.78|8985.03|8985.03|8962.58|8962.58|0
1585564800000|2020-03-30 10:40:00|8983.48|8983.48|9010.26|9010.26|9016.67|9016.67|8983.42|8983.42|0
1585565100000|2020-03-30 10:45:00|9010.75|9010.75|8947.19|8947.19|9011.12|9011.12|8945.2|8945.2|0
1585565400000|2020-03-30 10:50:00|8946.45|8946.45|8929.97|8929.97|8962.53|8962.53|8925.39|8925.39|0
1585565700000|2020-03-30 10:55:00|8930.34|8930.34|8933.6|8933.6|8935.26|8935.26|8908.99|8908.99|0
1585566000000|2020-03-30 11:00:00|8933.96|8933.96|8935.23|8935.23|8948.84|8948.84|8922.94|8922.94|0
1585566300000|2020-03-30 11:05:00|8935.38|8935.38|8938.53|8938.53|8945.05|8945.05|8924.32|8924.32|0
1585566600000|2020-03-30 11:10:00|8938.62|8938.62|8938.71|8938.71|8946.44|8946.44|8935.48|8935.48|0
1585566900000|2020-03-30 11:15:00|8939.08|8939.08|8944.67|8944.67|8944.96|8944.96|8934.51|8934.51|0
1585567200000|2020-03-30 11:20:00|8947.17|8947.17|8949.76|8949.76|8951.7|8951.7|8934.98|8934.98|0
1585567500000|2020-03-30 11:25:00|8949.26|8949.26|8941.03|8941.03|8949.26|8949.26|8938.68|8938.68|0
1585567800000|2020-03-30 11:30:00|8941.12|8941.12|8944.02|8944.02|8950.16|8950.16|8939.35|8939.35|0
1585568100000|2020-03-30 11:35:00|8943.34|8943.34|8958.31|8958.31|8974.3|8974.3|8943.22|8943.22|0
1585568400000|2020-03-30 11:40:00|8958.07|8958.07|8963.31|8963.31|8963.41|8963.41|8947.12|8947.12|0
1585568700000|2020-03-30 11:45:00|8971.14|8971.14|8976.74|8976.74|8989.31|8989.31|8967.69|8967.69|0
1585569000000|2020-03-30 11:50:00|8976.13|8976.13|8982.18|8982.18|8989.71|8989.71|8976.13|8976.13|0
1585569300000|2020-03-30 11:55:00|8982.49|8982.49|8978.29|8978.29|8988.53|8988.53|8970.88|8970.88|0
1585569600000|2020-03-30 12:00:00|8978.68|8978.68|8965.65|8965.65|8984.12|8984.12|8961.91|8961.91|0
1585569900000|2020-03-30 12:05:00|8965.51|8965.51|8994.46|8994.46|8996.29|8996.29|8956.57|8956.57|0
1585570200000|2020-03-30 12:10:00|8994.66|8994.66|9022.41|9022.41|9022.72|9022.72|8992.1|8992.1|0
1585570500000|2020-03-30 12:15:00|9022.6|9022.6|9062.31|9062.31|9062.53|9062.53|9019.92|9019.92|0
1585570800000|2020-03-30 12:20:00|9062.19|9062.19|9067.36|9067.36|9068.61|9068.61|9048.89|9048.89|0
1585571100000|2020-03-30 12:25:00|9067.55|9067.55|9103.64|9103.64|9103.92|9103.92|9067.55|9067.55|0
1585571400000|2020-03-30 12:30:00|9102.87|9102.87|9099.45|9099.45|9107.7|9107.7|9090.85|9090.85|0
1585571700000|2020-03-30 12:35:00|9098.83|9098.83|9107.95|9107.95|9110.57|9110.57|9095.28|9095.28|0
1585572000000|2020-03-30 12:40:00|9107.77|9107.77|9115.66|9115.66|9116.26|9116.26|9099.3|9099.3|0
1585572300000|2020-03-30 12:45:00|9115.88|9115.88|9091|9091|9121.21|9121.21|9090.66|9090.66|0
1585572600000|2020-03-30 12:50:00|9090.3|9090.3|9076.61|9076.61|9090.43|9090.43|9068.47|9068.47|0
1585572900000|2020-03-30 12:55:00|9076.39|9076.39|9077.48|9077.48|9077.91|9077.91|9066.64|9066.64|0
1585573200000|2020-03-30 13:00:00|9077.74|9077.74|9046.51|9046.51|9084.24|9084.24|9044.17|9044.17|0
1585573500000|2020-03-30 13:05:00|9046.82|9046.82|9046.67|9046.67|9057.11|9057.11|9043.62|9043.62|0
1585573800000|2020-03-30 13:10:00|9047.5|9047.5|9053.19|9053.19|9055.5|9055.5|9044.88|9044.88|0
1585574100000|2020-03-30 13:15:00|9052.64|9052.64|9053.36|9053.36|9055.72|9055.72|9046.57|9046.57|0
1585574400000|2020-03-30 13:20:00|9053.05|9053.05|9063.52|9063.52|9063.89|9063.89|9047.1|9047.1|0
1585574700000|2020-03-30 13:25:00|9063.28|9063.28|9066.13|9066.13|9072.34|9072.34|9058.93|9058.93|0
1585575000000|2020-03-30 13:30:00|9065.55|9065.55|9088.35|9088.35|9101.69|9101.69|9064.33|9064.33|0
1585575300000|2020-03-30 13:35:00|9088.42|9088.42|9058.69|9058.69|9088.92|9088.92|9057.26|9057.26|0
1585575600000|2020-03-30 13:40:00|9059|9059|9048.1|9048.1|9061.58|9061.58|9035.04|9035.04|0
1585575900000|2020-03-30 13:45:00|9049.02|9049.02|9082.09|9082.09|9083.83|9083.83|9046.09|9046.09|0
1585576200000|2020-03-30 13:50:00|9082.39|9082.39|9078.75|9078.75|9091.98|9091.98|9073.64|9073.64|0
1585576500000|2020-03-30 13:55:00|9078.89|9078.89|9077.95|9077.95|9093.04|9093.04|9076.25|9076.25|0
1585576800000|2020-03-30 14:00:00|9078.15|9078.15|9082.15|9082.15|9087.63|9087.63|9052.97|9052.97|0
1585577100000|2020-03-30 14:05:00|9081.96|9081.96|9080.44|9080.44|9087.03|9087.03|9072.28|9072.28|0
1585577400000|2020-03-30 14:10:00|9080.88|9080.88|9062.55|9062.55|9081.32|9081.32|9055.23|9055.23|0
1585577700000|2020-03-30 14:15:00|9063.38|9063.38|9065.55|9065.55|9071.78|9071.78|9057.73|9057.73|0
1585578000000|2020-03-30 14:20:00|9065.45|9065.45|9114.27|9114.27|9117.66|9117.66|9064.64|9064.64|0
1585578300000|2020-03-30 14:25:00|9113.77|9113.77|9108.69|9108.69|9120.05|9120.05|9104.78|9104.78|0
1585578600000|2020-03-30 14:30:00|9109|9109|9123.4|9123.4|9124.95|9124.95|9108.16|9108.16|0
1585578900000|2020-03-30 14:35:00|9123.65|9123.65|9144.43|9144.43|9145.65|9145.65|9123.65|9123.65|0
1585579200000|2020-03-30 14:40:00|9144.62|9144.62|9151.08|9151.08|9161.75|9161.75|9143.01|9143.01|0
1585579500000|2020-03-30 14:45:00|9151.38|9151.38|9160.23|9160.23|9160.87|9160.87|9146.67|9146.67|0
1585579800000|2020-03-30 14:50:00|9160.36|9160.36|9144.85|9144.85|9163.96|9163.96|9137.6|9137.6|0
1585580100000|2020-03-30 14:55:00|9145.05|9145.05|9143.79|9143.79|9153.67|9153.67|9141.25|9141.25|0
1585580400000|2020-03-30 15:00:00|9143.94|9143.94|9156.57|9156.57|9161.27|9161.27|9132.96|9132.96|0
1585580700000|2020-03-30 15:05:00|9156.39|9156.39|9164.88|9164.88|9172.1|9172.1|9149.75|9149.75|0
1585581000000|2020-03-30 15:10:00|9165.96|9165.96|9183.48|9183.48|9191.39|9191.39|9160.75|9160.75|0
1585581300000|2020-03-30 15:15:00|9183.58|9183.58|9221.99|9221.99|9221.99|9221.99|9183.58|9183.58|0
1585581600000|2020-03-30 15:20:00|9221.41|9221.41|9230.13|9230.13|9235.75|9235.75|9221.41|9221.41|0
1585581900000|2020-03-30 15:25:00|9229.53|9229.53|9210.69|9210.69|9235.14|9235.14|9201.18|9201.18|0
1585638900000|2020-03-31 07:15:00|9370.15|9370.15|9407.61|9407.61|9408.44|9408.44|9363.88|9363.88|0
1585639200000|2020-03-31 07:20:00|9407.96|9407.96|9447.16|9447.16|9461.56|9461.56|9406.97|9406.97|0
1585639500000|2020-03-31 07:25:00|9447.31|9447.31|9401.22|9401.22|9447.55|9447.55|9389.98|9389.98|0
1585639800000|2020-03-31 07:30:00|9403.68|9403.68|9417.31|9417.31|9439.72|9439.72|9403.68|9403.68|0
1585640100000|2020-03-31 07:35:00|9416.48|9416.48|9397.92|9397.92|9426.17|9426.17|9397.92|9397.92|0
1585640400000|2020-03-31 07:40:00|9396.89|9396.89|9388.51|9388.51|9399.53|9399.53|9378.74|9378.74|0
1585640700000|2020-03-31 07:45:00|9389.27|9389.27|9413.11|9413.11|9415.45|9415.45|9387.02|9387.02|0
1585641000000|2020-03-31 07:50:00|9413.87|9413.87|9393.24|9393.24|9421.78|9421.78|9393.24|9393.24|0
1585641300000|2020-03-31 07:55:00|9392.75|9392.75|9376.7|9376.7|9409.52|9409.52|9368.08|9368.08|0
1585641600000|2020-03-31 08:00:00|9376.08|9376.08|9360.66|9360.66|9386.47|9386.47|9350.61|9350.61|0
1585641900000|2020-03-31 08:05:00|9360.75|9360.75|9365.57|9365.57|9365.57|9365.57|9341.81|9341.81|0
1585642200000|2020-03-31 08:10:00|9367.59|9367.59|9351.01|9351.01|9376.14|9376.14|9344.63|9344.63|0
1585642500000|2020-03-31 08:15:00|9349.19|9349.19|9323.34|9323.34|9350.7|9350.7|9313.17|9313.17|0
1585642800000|2020-03-31 08:20:00|9322.9|9322.9|9307.21|9307.21|9324.34|9324.34|9306.87|9306.87|0
1585643100000|2020-03-31 08:25:00|9307.02|9307.02|9318.33|9318.33|9320.78|9320.78|9301.45|9301.45|0
1585643400000|2020-03-31 08:30:00|9318.2|9318.2|9307.86|9307.86|9318.2|9318.2|9302.72|9302.72|0
1585643700000|2020-03-31 08:35:00|9307.72|9307.72|9290.76|9290.76|9310.83|9310.83|9290.66|9290.66|0
1585644000000|2020-03-31 08:40:00|9291.52|9291.52|9298.46|9298.46|9300.88|9300.88|9291.36|9291.36|0
1585644300000|2020-03-31 08:45:00|9298.21|9298.21|9296.69|9296.69|9299.15|9299.15|9283.79|9283.79|0
1585644600000|2020-03-31 08:50:00|9296.56|9296.56|9290.83|9290.83|9304.16|9304.16|9290.21|9290.21|0
1585644900000|2020-03-31 08:55:00|9291.19|9291.19|9299.4|9299.4|9307.54|9307.54|9284.39|9284.39|0
1585645200000|2020-03-31 09:00:00|9302.16|9302.16|9294.27|9294.27|9311.07|9311.07|9294.27|9294.27|0
1585645500000|2020-03-31 09:05:00|9294.64|9294.64|9293.92|9293.92|9297.8|9297.8|9289.06|9289.06|0
1585645800000|2020-03-31 09:10:00|9293.48|9293.48|9298.4|9298.4|9299.55|9299.55|9288.4|9288.4|0
1585646100000|2020-03-31 09:15:00|9298.77|9298.77|9302.14|9302.14|9302.14|9302.14|9284.82|9284.82|0
1585646400000|2020-03-31 09:20:00|9303.99|9303.99|9297.57|9297.57|9304.38|9304.38|9290.07|9290.07|0
1585646700000|2020-03-31 09:25:00|9298.4|9298.4|9307.53|9307.53|9308.06|9308.06|9292.94|9292.94|0
1585647000000|2020-03-31 09:30:00|9309.2|9309.2|9318.62|9318.62|9325.47|9325.47|9308.86|9308.86|0
1585647300000|2020-03-31 09:35:00|9318.53|9318.53|9328.59|9328.59|9328.96|9328.96|9312.42|9312.42|0
1585647600000|2020-03-31 09:40:00|9329.08|9329.08|9331.09|9331.09|9336.74|9336.74|9324.93|9324.93|0
1585647900000|2020-03-31 09:45:00|9331.36|9331.36|9338.97|9338.97|9338.97|9338.97|9328.92|9328.92|0
1585648200000|2020-03-31 09:50:00|9339.36|9339.36|9351.76|9351.76|9357.85|9357.85|9339.36|9339.36|0
1585648500000|2020-03-31 09:55:00|9350.56|9350.56|9346.18|9346.18|9354.23|9354.23|9345.42|9345.42|0
1585648800000|2020-03-31 10:00:00|9346.48|9346.48|9326.1|9326.1|9349.56|9349.56|9326.1|9326.1|0
1585649100000|2020-03-31 10:05:00|9325.79|9325.79|9312.23|9312.23|9326.74|9326.74|9310.55|9310.55|0
1585649400000|2020-03-31 10:10:00|9311.92|9311.92|9325.03|9325.03|9327.1|9327.1|9310.07|9310.07|0
1585649700000|2020-03-31 10:15:00|9324.28|9324.28|9305.97|9305.97|9324.28|9324.28|9305.97|9305.97|0
1585650000000|2020-03-31 10:20:00|9301.18|9301.18|9279.95|9279.95|9307.21|9307.21|9274.23|9274.23|0
1585650300000|2020-03-31 10:25:00|9279.61|9279.61|9249.04|9249.04|9279.61|9279.61|9249.04|9249.04|0
1585650600000|2020-03-31 10:30:00|9249.54|9249.54|9244.2|9244.2|9258.28|9258.28|9242.13|9242.13|0
1585650900000|2020-03-31 10:35:00|9245.23|9245.23|9251.68|9251.68|9252.05|9252.05|9231.29|9231.29|0
1585651200000|2020-03-31 10:40:00|9251.33|9251.33|9271.25|9271.25|9271.25|9271.25|9249.49|9249.49|0
1585651500000|2020-03-31 10:45:00|9271.64|9271.64|9278.39|9278.39|9280.26|9280.26|9268.39|9268.39|0
1585651800000|2020-03-31 10:50:00|9279.08|9279.08|9273.76|9273.76|9289.18|9289.18|9273.76|9273.76|0
1585652100000|2020-03-31 10:55:00|9273.37|9273.37|9280.79|9280.79|9283.4|9283.4|9270.36|9270.36|0
1585652400000|2020-03-31 11:00:00|9280.18|9280.18|9283.75|9283.75|9288.93|9288.93|9265.01|9265.01|0
1585652700000|2020-03-31 11:05:00|9283.38|9283.38|9277.39|9277.39|9299.93|9299.93|9272.57|9272.57|0
1585653000000|2020-03-31 11:10:00|9278.9|9278.9|9272.88|9272.88|9288.88|9288.88|9269.36|9269.36|0
1585653300000|2020-03-31 11:15:00|9272.84|9272.84|9294.23|9294.23|9294.37|9294.37|9271.92|9271.92|0
1585653600000|2020-03-31 11:20:00|9294.73|9294.73|9289.92|9289.92|9301.44|9301.44|9284.84|9284.84|0
1585653900000|2020-03-31 11:25:00|9290.02|9290.02|9280.97|9280.97|9291.9|9291.9|9274.64|9274.64|0
1585654200000|2020-03-31 11:30:00|9281.05|9281.05|9280.77|9280.77|9290.33|9290.33|9276.82|9276.82|0
1585654500000|2020-03-31 11:35:00|9280.92|9280.92|9260.73|9260.73|9284.84|9284.84|9260.73|9260.73|0
1585654800000|2020-03-31 11:40:00|9259.72|9259.72|9239.03|9239.03|9269.74|9269.74|9239.03|9239.03|0
1585655100000|2020-03-31 11:45:00|9235.93|9235.93|9242.6|9242.6|9245.86|9245.86|9226.91|9226.91|0
1585655400000|2020-03-31 11:50:00|9243.52|9243.52|9236.76|9236.76|9245.59|9245.59|9231.13|9231.13|0
1585655700000|2020-03-31 11:55:00|9236.62|9236.62|9246.67|9246.67|9249.68|9249.68|9234.12|9234.12|0
1585656000000|2020-03-31 12:00:00|9246.52|9246.52|9225.69|9225.69|9249.57|9249.57|9215.43|9215.43|0
1585656300000|2020-03-31 12:05:00|9225.93|9225.93|9209.14|9209.14|9226.75|9226.75|9206.16|9206.16|0
1585656600000|2020-03-31 12:10:00|9209.45|9209.45|9208.89|9208.89|9219.44|9219.44|9207.07|9207.07|0
1585656900000|2020-03-31 12:15:00|9210.55|9210.55|9206.13|9206.13|9213.28|9213.28|9195.86|9195.86|0
1585657200000|2020-03-31 12:20:00|9205.95|9205.95|9192.98|9192.98|9212.09|9212.09|9187.02|9187.02|0
1585657500000|2020-03-31 12:25:00|9194.02|9194.02|9206.03|9206.03|9213.32|9213.32|9189.31|9189.31|0
1585657800000|2020-03-31 12:30:00|9206.28|9206.28|9228.27|9228.27|9243.31|9243.31|9206.28|9206.28|0
1585658100000|2020-03-31 12:35:00|9229.07|9229.07|9212.59|9212.59|9234.32|9234.32|9212.59|9212.59|0
1585658400000|2020-03-31 12:40:00|9213.18|9213.18|9216.96|9216.96|9221.92|9221.92|9205.99|9205.99|0
1585658700000|2020-03-31 12:45:00|9218.47|9218.47|9220.98|9220.98|9224.08|9224.08|9207.66|9207.66|0
1585659000000|2020-03-31 12:50:00|9221.18|9221.18|9230.81|9230.81|9231.97|9231.97|9216.15|9216.15|0
1585659300000|2020-03-31 12:55:00|9230.72|9230.72|9247.05|9247.05|9264.45|9264.45|9227.7|9227.7|0
1585659600000|2020-03-31 13:00:00|9247.2|9247.2|9261|9261|9261.73|9261.73|9245.37|9245.37|0
1585659900000|2020-03-31 13:05:00|9260.45|9260.45|9265.22|9265.22|9265.73|9265.73|9256.59|9256.59|0
1585660200000|2020-03-31 13:10:00|9265.47|9265.47|9260.71|9260.71|9276.04|9276.04|9258.88|9258.88|0
1585660500000|2020-03-31 13:15:00|9259.9|9259.9|9243.28|9243.28|9259.9|9259.9|9237.27|9237.27|0
1585660800000|2020-03-31 13:20:00|9243.33|9243.33|9225.54|9225.54|9243.33|9243.33|9225.54|9225.54|0
1585661100000|2020-03-31 13:25:00|9225.85|9225.85|9218.13|9218.13|9229.91|9229.91|9212.65|9212.65|0
1585661400000|2020-03-31 13:30:00|9218.2|9218.2|9239.09|9239.09|9240.09|9240.09|9209.59|9209.59|0
1585661700000|2020-03-31 13:35:00|9239.34|9239.34|9233.12|9233.12|9250.27|9250.27|9223.32|9223.32|0
1585662000000|2020-03-31 13:40:00|9234.78|9234.78|9228.31|9228.31|9249.13|9249.13|9228.31|9228.31|0
1585662300000|2020-03-31 13:45:00|9228|9228|9201.01|9201.01|9228.42|9228.42|9200.18|9200.18|0
1585662600000|2020-03-31 13:50:00|9200.4|9200.4|9179.87|9179.87|9200.4|9200.4|9177.25|9177.25|0
1585662900000|2020-03-31 13:55:00|9180.11|9180.11|9185.85|9185.85|9200.64|9200.64|9179.31|9179.31|0
1585663200000|2020-03-31 14:00:00|9185.99|9185.99|9211.56|9211.56|9218.41|9218.41|9185.25|9185.25|0
1585663500000|2020-03-31 14:05:00|9210.72|9210.72|9222.89|9222.89|9243.66|9243.66|9209.8|9209.8|0
1585663800000|2020-03-31 14:10:00|9222.75|9222.75|9249.17|9249.17|9249.17|9249.17|9220.83|9220.83|0
1585664100000|2020-03-31 14:15:00|9249.79|9249.79|9261.91|9261.91|9265.71|9265.71|9240.78|9240.78|0
1585664400000|2020-03-31 14:20:00|9261.6|9261.6|9281.72|9281.72|9282.48|9282.48|9259.07|9259.07|0
1585664700000|2020-03-31 14:25:00|9282.27|9282.27|9272.77|9272.77|9282.3|9282.3|9265.32|9265.32|0
1585665000000|2020-03-31 14:30:00|9272.97|9272.97|9279.95|9279.95|9289.42|9289.42|9272.97|9272.97|0
1585665300000|2020-03-31 14:35:00|9279.98|9279.98|9312.14|9312.14|9312.14|9312.14|9278.24|9278.24|0
1585665600000|2020-03-31 14:40:00|9312.41|9312.41|9322.22|9322.22|9328.32|9328.32|9310.49|9310.49|0
1585665900000|2020-03-31 14:45:00|9322.14|9322.14|9329.57|9329.57|9338.8|9338.8|9319.33|9319.33|0
1585666200000|2020-03-31 14:50:00|9328.97|9328.97|9308.44|9308.44|9328.97|9328.97|9308.44|9308.44|0
1585666500000|2020-03-31 14:55:00|9309.36|9309.36|9288.89|9288.89|9311.79|9311.79|9285.57|9285.57|0
1585666800000|2020-03-31 15:00:00|9289.23|9289.23|9253.17|9253.17|9289.23|9289.23|9250.59|9250.59|0
1585667100000|2020-03-31 15:05:00|9253.68|9253.68|9270.17|9270.17|9279.44|9279.44|9253.68|9253.68|0
1585667400000|2020-03-31 15:10:00|9270.48|9270.48|9266.95|9266.95|9275.54|9275.54|9266.78|9266.78|0
1585667700000|2020-03-31 15:15:00|9267.46|9267.46|9260.33|9260.33|9272.13|9272.13|9244.97|9244.97|0
1585668000000|2020-03-31 15:20:00|9259.81|9259.81|9265.01|9265.01|9268.95|9268.95|9245.49|9245.49|0
1585668300000|2020-03-31 15:25:00|9264.91|9264.91|9339.25|9339.25|9347.69|9347.69|9249.69|9249.69|0
1585725300000|2020-04-01 07:15:00|9005.7|9005.7|8966.57|8966.57|9008.98|9008.98|8945.61|8945.61|0
1585725600000|2020-04-01 07:20:00|8966.87|8966.87|8914.21|8914.21|8973.49|8973.49|8901.57|8901.57|0
1585725900000|2020-04-01 07:25:00|8913.5|8913.5|8896|8896|8928.12|8928.12|8890.24|8890.24|0
1585726200000|2020-04-01 07:30:00|8894.16|8894.16|8841.37|8841.37|8901.52|8901.52|8841.37|8841.37|0
1585726500000|2020-04-01 07:35:00|8841.5|8841.5|8898.04|8898.04|8909.92|8909.92|8841.5|8841.5|0
1585726800000|2020-04-01 07:40:00|8898.31|8898.31|8895.93|8895.93|8909.01|8909.01|8881.05|8881.05|0
1585727100000|2020-04-01 07:45:00|8896.92|8896.92|8885.11|8885.11|8905.34|8905.34|8869.86|8869.86|0
1585727400000|2020-04-01 07:50:00|8884.15|8884.15|8929.52|8929.52|8940.42|8940.42|8884.15|8884.15|0
1585727700000|2020-04-01 07:55:00|8927.06|8927.06|8925.15|8925.15|8931.42|8931.42|8912.45|8912.45|0
1585728000000|2020-04-01 08:00:00|8924.55|8924.55|8909.54|8909.54|8928.41|8928.41|8892.87|8892.87|0
1585728300000|2020-04-01 08:05:00|8910.8|8910.8|8914.91|8914.91|8927.9|8927.9|8902.71|8902.71|0
1585728600000|2020-04-01 08:10:00|8914.07|8914.07|8939.7|8939.7|8941.78|8941.78|8904.23|8904.23|0
1585728900000|2020-04-01 08:15:00|8939.58|8939.58|8938.73|8938.73|8946.05|8946.05|8918.43|8918.43|0
1585729200000|2020-04-01 08:20:00|8937.35|8937.35|8946.4|8946.4|8946.51|8946.51|8924.1|8924.1|0
1585729500000|2020-04-01 08:25:00|8947.26|8947.26|8942.42|8942.42|8958.83|8958.83|8938.95|8938.95|0
1585729800000|2020-04-01 08:30:00|8942.11|8942.11|8928.44|8928.44|8950.54|8950.54|8926.4|8926.4|0
1585730100000|2020-04-01 08:35:00|8927.61|8927.61|8917.11|8917.11|8935.27|8935.27|8917.11|8917.11|0
1585730400000|2020-04-01 08:40:00|8916.37|8916.37|8906.02|8906.02|8917.2|8917.2|8897.46|8897.46|0
1585730700000|2020-04-01 08:45:00|8905.19|8905.19|8905.9|8905.9|8910.97|8910.97|8900.85|8900.85|0
1585731000000|2020-04-01 08:50:00|8907.56|8907.56|8905.1|8905.1|8910.75|8910.75|8892.92|8892.92|0
1585731300000|2020-04-01 08:55:00|8904.27|8904.27|8926.26|8926.26|8926.26|8926.26|8904.27|8904.27|0
1585731600000|2020-04-01 09:00:00|8926.61|8926.61|8930.27|8930.27|8935.63|8935.63|8922.37|8922.37|0
1585731900000|2020-04-01 09:05:00|8929.67|8929.67|8938.44|8938.44|8938.88|8938.88|8925.07|8925.07|0
1585732200000|2020-04-01 09:10:00|8939.92|8939.92|8947.71|8947.71|8959.66|8959.66|8933.04|8933.04|0
1585732500000|2020-04-01 09:15:00|8946.88|8946.88|8937.52|8937.52|8947.36|8947.36|8936.94|8936.94|0
1585732800000|2020-04-01 09:20:00|8935.75|8935.75|8922.78|8922.78|8935.75|8935.75|8900.22|8900.22|0
1585733100000|2020-04-01 09:25:00|8920.71|8920.71|8927.31|8927.31|8927.31|8927.31|8916.86|8916.86|0
1585733400000|2020-04-01 09:30:00|8927.6|8927.6|8938.65|8938.65|8938.65|8938.65|8925.95|8925.95|0
1585733700000|2020-04-01 09:35:00|8938.83|8938.83|8936.58|8936.58|8941.58|8941.58|8931.04|8931.04|0
1585734000000|2020-04-01 09:40:00|8936.46|8936.46|8941.79|8941.79|8943.65|8943.65|8926.04|8926.04|0
1585734300000|2020-04-01 09:45:00|8941.67|8941.67|8950.57|8950.57|8953.59|8953.59|8935.28|8935.28|0
1585734600000|2020-04-01 09:50:00|8950.75|8950.75|8980.46|8980.46|8980.46|8980.46|8946.35|8946.35|0
1585734900000|2020-04-01 09:55:00|8978.8|8978.8|8979.03|8979.03|8984.3|8984.3|8973.7|8973.7|0
1585735200000|2020-04-01 10:00:00|8979.32|8979.32|8978.58|8978.58|8987.92|8987.92|8977.33|8977.33|0
1585735500000|2020-04-01 10:05:00|8978.73|8978.73|8968.94|8968.94|8989.05|8989.05|8968.94|8968.94|0
1585735800000|2020-04-01 10:10:00|8969.46|8969.46|8936.75|8936.75|8969.53|8969.53|8936.75|8936.75|0
1585736100000|2020-04-01 10:15:00|8936.38|8936.38|8926.72|8926.72|8938.52|8938.52|8924.48|8924.48|0
1585736400000|2020-04-01 10:20:00|8926.92|8926.92|8911.68|8911.68|8930.67|8930.67|8908.23|8908.23|0
1585736700000|2020-04-01 10:25:00|8911.78|8911.78|8902.4|8902.4|8913.14|8913.14|8901.85|8901.85|0
1585737000000|2020-04-01 10:30:00|8902.21|8902.21|8896.55|8896.55|8903.54|8903.54|8894.21|8894.21|0
1585737300000|2020-04-01 10:35:00|8896.04|8896.04|8882.76|8882.76|8901.54|8901.54|8880.15|8880.15|0
1585737600000|2020-04-01 10:40:00|8881.93|8881.93|8851.51|8851.51|8881.93|8881.93|8851.51|8851.51|0
1585737900000|2020-04-01 10:45:00|8851.11|8851.11|8851.86|8851.86|8861.13|8861.13|8838.21|8838.21|0
1585738200000|2020-04-01 10:50:00|8852.11|8852.11|8853.57|8853.57|8859.41|8859.41|8851.71|8851.71|0
1585738500000|2020-04-01 10:55:00|8853.63|8853.63|8879.06|8879.06|8879.31|8879.31|8843.67|8843.67|0
1585738800000|2020-04-01 11:00:00|8878.7|8878.7|8859.66|8859.66|8879.85|8879.85|8841.81|8841.81|0
1585739100000|2020-04-01 11:05:00|8860.61|8860.61|8846.24|8846.24|8860.98|8860.98|8844.59|8844.59|0
1585739400000|2020-04-01 11:10:00|8846.28|8846.28|8843.85|8843.85|8847.14|8847.14|8825.41|8825.41|0
1585739700000|2020-04-01 11:15:00|8843.54|8843.54|8849.15|8849.15|8851.16|8851.16|8842.31|8842.31|0
1585740000000|2020-04-01 11:20:00|8851.39|8851.39|8845.69|8845.69|8853.28|8853.28|8834.19|8834.19|0
1585740300000|2020-04-01 11:25:00|8847.36|8847.36|8848.54|8848.54|8849.08|8849.08|8835.43|8835.43|0
1585740600000|2020-04-01 11:30:00|8847.93|8847.93|8872.21|8872.21|8873.61|8873.61|8847.9|8847.9|0
1585740900000|2020-04-01 11:35:00|8872.06|8872.06|8875.61|8875.61|8879.19|8879.19|8870.82|8870.82|0
1585741200000|2020-04-01 11:40:00|8875.74|8875.74|8875.45|8875.45|8876.47|8876.47|8863.89|8863.89|0
1585741500000|2020-04-01 11:45:00|8875.93|8875.93|8864.18|8864.18|8878.12|8878.12|8862.5|8862.5|0
1585741800000|2020-04-01 11:50:00|8862.52|8862.52|8849.05|8849.05|8863.27|8863.27|8848.69|8848.69|0
1585742100000|2020-04-01 11:55:00|8847.67|8847.67|8848.47|8848.47|8854.34|8854.34|8844.98|8844.98|0
1585742400000|2020-04-01 12:00:00|8848.54|8848.54|8832.79|8832.79|8849.03|8849.03|8832.79|8832.79|0
1585742700000|2020-04-01 12:05:00|8832.61|8832.61|8830.13|8830.13|8832.79|8832.79|8822.32|8822.32|0
1585743000000|2020-04-01 12:10:00|8830.44|8830.44|8829.25|8829.25|8831.84|8831.84|8823.09|8823.09|0
1585743300000|2020-04-01 12:15:00|8828.42|8828.42|8848.15|8848.15|8848.15|8848.15|8825.22|8825.22|0
1585743600000|2020-04-01 12:20:00|8848.91|8848.91|8840.25|8840.25|8853.5|8853.5|8836.55|8836.55|0
1585743900000|2020-04-01 12:25:00|8840.13|8840.13|8851.21|8851.21|8851.84|8851.84|8834.03|8834.03|0
1585744200000|2020-04-01 12:30:00|8851.36|8851.36|8845.81|8845.81|8854.82|8854.82|8836.86|8836.86|0
1585744500000|2020-04-01 12:35:00|8846.06|8846.06|8842.23|8842.23|8851.16|8851.16|8839.15|8839.15|0
1585744800000|2020-04-01 12:40:00|8842.4|8842.4|8848.17|8848.17|8851.85|8851.85|8842.4|8842.4|0
1585745100000|2020-04-01 12:45:00|8846.79|8846.79|8829.62|8829.62|8855.74|8855.74|8827.96|8827.96|0
1585745400000|2020-04-01 12:50:00|8830.5|8830.5|8852.8|8852.8|8852.99|8852.99|8830.23|8830.23|0
1585745700000|2020-04-01 12:55:00|8852.6|8852.6|8839.83|8839.83|8857.23|8857.23|8839.83|8839.83|0
1585746000000|2020-04-01 13:00:00|8839.46|8839.46|8842.51|8842.51|8847.93|8847.93|8838.98|8838.98|0
1585746300000|2020-04-01 13:05:00|8840.84|8840.84|8855.4|8855.4|8855.4|8855.4|8839.58|8839.58|0
1585746600000|2020-04-01 13:10:00|8855.81|8855.81|8847.28|8847.28|8856.59|8856.59|8844.49|8844.49|0
1585746900000|2020-04-01 13:15:00|8847.52|8847.52|8841.09|8841.09|8853.16|8853.16|8831.03|8831.03|0
1585747200000|2020-04-01 13:20:00|8841.46|8841.46|8841.01|8841.01|8846.8|8846.8|8839.04|8839.04|0
1585747500000|2020-04-01 13:25:00|8840.84|8840.84|8847.36|8847.36|8847.91|8847.91|8836.71|8836.71|0
1585747800000|2020-04-01 13:30:00|8846.09|8846.09|8859.68|8859.68|8863.11|8863.11|8845.41|8845.41|0
1585748100000|2020-04-01 13:35:00|8860.55|8860.55|8923.28|8923.28|8925.21|8925.21|8859.27|8859.27|0
1585748400000|2020-04-01 13:40:00|8923.52|8923.52|8926.42|8926.42|8942.01|8942.01|8919.3|8919.3|0
1585748700000|2020-04-01 13:45:00|8926.94|8926.94|8916.67|8916.67|8929.94|8929.94|8905.46|8905.46|0
1585749000000|2020-04-01 13:50:00|8915.86|8915.86|8900.47|8900.47|8915.86|8915.86|8897.63|8897.63|0
1585749300000|2020-04-01 13:55:00|8900.27|8900.27|8891.84|8891.84|8902.87|8902.87|8891.51|8891.51|0
1585749600000|2020-04-01 14:00:00|8891.43|8891.43|8860.92|8860.92|8896.25|8896.25|8860.92|8860.92|0
1585749900000|2020-04-01 14:05:00|8859.25|8859.25|8883.23|8883.23|8890.34|8890.34|8849.3|8849.3|0
1585750200000|2020-04-01 14:10:00|8884.04|8884.04|8874.16|8874.16|8891.09|8891.09|8874.1|8874.1|0
1585750500000|2020-04-01 14:15:00|8876.66|8876.66|8900.84|8900.84|8912.79|8912.79|8876.66|8876.66|0
1585750800000|2020-04-01 14:20:00|8901.68|8901.68|8897.22|8897.22|8910.83|8910.83|8895.79|8895.79|0
1585751100000|2020-04-01 14:25:00|8898.05|8898.05|8913.1|8913.1|8913.1|8913.1|8895.93|8895.93|0
1585751400000|2020-04-01 14:30:00|8913.55|8913.55|8946.37|8946.37|8947.29|8947.29|8912.47|8912.47|0
1585751700000|2020-04-01 14:35:00|8948.04|8948.04|8928.99|8928.99|8953.87|8953.87|8928.47|8928.47|0
1585752000000|2020-04-01 14:40:00|8928.9|8928.9|8935.13|8935.13|8943.28|8943.28|8926.91|8926.91|0
1585752300000|2020-04-01 14:45:00|8934.93|8934.93|8929.51|8929.51|8937.45|8937.45|8925.43|8925.43|0
1585752600000|2020-04-01 14:50:00|8929.58|8929.58|8926.8|8926.8|8934.67|8934.67|8919.03|8919.03|0
1585752900000|2020-04-01 14:55:00|8925.97|8925.97|8912.08|8912.08|8925.97|8925.97|8907.09|8907.09|0
1585753200000|2020-04-01 15:00:00|8910.81|8910.81|8940.85|8940.85|8941.83|8941.83|8909.23|8909.23|0
1585753500000|2020-04-01 15:05:00|8940.54|8940.54|8948.06|8948.06|8950.55|8950.55|8935.19|8935.19|0
1585753800000|2020-04-01 15:10:00|8946.4|8946.4|8940.22|8940.22|8954.64|8954.64|8932.56|8932.56|0
1585754100000|2020-04-01 15:15:00|8940.27|8940.27|8934.32|8934.32|8941.08|8941.08|8924.77|8924.77|0
1585754400000|2020-04-01 15:20:00|8932.78|8932.78|8899.72|8899.72|8934.27|8934.27|8899.72|8899.72|0
1585754700000|2020-04-01 15:25:00|8899.8|8899.8|8853.68|8853.68|8900.59|8900.59|8853.68|8853.68|0
1585811700000|2020-04-02 07:15:00|8787.3|8787.3|8770.47|8770.47|8805.47|8805.47|8742.32|8742.32|0
1585812000000|2020-04-02 07:20:00|8769.71|8769.71|8758.76|8758.76|8780.24|8780.24|8732.46|8732.46|0
1585812300000|2020-04-02 07:25:00|8758.96|8758.96|8700.68|8700.68|8767.68|8767.68|8674.45|8674.45|0
1585812600000|2020-04-02 07:30:00|8700.53|8700.53|8663.82|8663.82|8704.95|8704.95|8663.82|8663.82|0
1585812900000|2020-04-02 07:35:00|8663.39|8663.39|8691.69|8691.69|8691.69|8691.69|8646.72|8646.72|0
1585813200000|2020-04-02 07:40:00|8692|8692|8660.1|8660.1|8693.19|8693.19|8655.71|8655.71|0
1585813500000|2020-04-02 07:45:00|8660.4|8660.4|8671.69|8671.69|8690.97|8690.97|8660.4|8660.4|0
1585813800000|2020-04-02 07:50:00|8672.17|8672.17|8687.7|8687.7|8689.09|8689.09|8654.55|8654.55|0
1585814100000|2020-04-02 07:55:00|8687.53|8687.53|8681.61|8681.61|8687.98|8687.98|8672.77|8672.77|0
1585814400000|2020-04-02 08:00:00|8682.35|8682.35|8693.48|8693.48|8697.77|8697.77|8680.12|8680.12|0
1585814700000|2020-04-02 08:05:00|8693|8693|8702.79|8702.79|8705.39|8705.39|8682.79|8682.79|0
1585815000000|2020-04-02 08:10:00|8701.96|8701.96|8715.49|8715.49|8720.28|8720.28|8700.67|8700.67|0
1585815300000|2020-04-02 08:15:00|8717.15|8717.15|8721.54|8721.54|8723.61|8723.61|8710.35|8710.35|0
1585815600000|2020-04-02 08:20:00|8722.65|8722.65|8720.32|8720.32|8732.48|8732.48|8717.95|8717.95|0
1585815900000|2020-04-02 08:25:00|8720.92|8720.92|8718|8718|8722.57|8722.57|8704.48|8704.48|0
1585816200000|2020-04-02 08:30:00|8718.47|8718.47|8699.63|8699.63|8719.24|8719.24|8690.28|8690.28|0
1585816500000|2020-04-02 08:35:00|8700.09|8700.09|8678.72|8678.72|8700.49|8700.49|8666.68|8666.68|0
1585816800000|2020-04-02 08:40:00|8679.23|8679.23|8698.75|8698.75|8699.1|8699.1|8679.23|8679.23|0
1585817100000|2020-04-02 08:45:00|8701.25|8701.25|8700.14|8700.14|8706.63|8706.63|8695.76|8695.76|0
1585817400000|2020-04-02 08:50:00|8700.51|8700.51|8713.45|8713.45|8717.62|8717.62|8699.52|8699.52|0
1585817700000|2020-04-02 08:55:00|8713.35|8713.35|8718.47|8718.47|8721.68|8721.68|8707.82|8707.82|0
1585818000000|2020-04-02 09:00:00|8718.32|8718.32|8726.79|8726.79|8735.43|8735.43|8717.79|8717.79|0
1585818300000|2020-04-02 09:05:00|8726.96|8726.96|8707.96|8707.96|8727.48|8727.48|8704.15|8704.15|0
1585818600000|2020-04-02 09:10:00|8708.09|8708.09|8703.12|8703.12|8708.96|8708.96|8702.83|8702.83|0
1585818900000|2020-04-02 09:15:00|8702.88|8702.88|8711.6|8711.6|8711.6|8711.6|8695.22|8695.22|0
1585819200000|2020-04-02 09:20:00|8710.63|8710.63|8698.25|8698.25|8712.38|8712.38|8698.06|8698.06|0
1585819500000|2020-04-02 09:25:00|8698.76|8698.76|8684.85|8684.85|8698.76|8698.76|8678.82|8678.82|0
1585819800000|2020-04-02 09:30:00|8684.02|8684.02|8687.54|8687.54|8702.52|8702.52|8684.02|8684.02|0
1585820100000|2020-04-02 09:35:00|8687.14|8687.14|8651.01|8651.01|8688.15|8688.15|8646.75|8646.75|0
1585820400000|2020-04-02 09:40:00|8645.19|8645.19|8660.82|8660.82|8664.52|8664.52|8635.94|8635.94|0
1585820700000|2020-04-02 09:45:00|8661.03|8661.03|8670.88|8670.88|8670.88|8670.88|8656.25|8656.25|0
1585821000000|2020-04-02 09:50:00|8670.95|8670.95|8674.62|8674.62|8674.62|8674.62|8661.36|8661.36|0
1585821300000|2020-04-02 09:55:00|8674.32|8674.32|8652.86|8652.86|8676.53|8676.53|8652.86|8652.86|0
1585821600000|2020-04-02 10:00:00|8652.62|8652.62|8644.31|8644.31|8655.63|8655.63|8640.1|8640.1|0
1585821900000|2020-04-02 10:05:00|8643.56|8643.56|8635.52|8635.52|8645.93|8645.93|8634.22|8634.22|0
1585822200000|2020-04-02 10:10:00|8637.19|8637.19|8646.24|8646.24|8647.58|8647.58|8637.19|8637.19|0
1585822500000|2020-04-02 10:15:00|8646.39|8646.39|8644.97|8644.97|8650.23|8650.23|8641.6|8641.6|0
1585822800000|2020-04-02 10:20:00|8645.28|8645.28|8648.28|8648.28|8652.6|8652.6|8645.07|8645.07|0
1585823100000|2020-04-02 10:25:00|8648.59|8648.59|8651.1|8651.1|8661.14|8661.14|8648.59|8648.59|0
1585823400000|2020-04-02 10:30:00|8651.84|8651.84|8656.85|8656.85|8657.7|8657.7|8651.84|8651.84|0
1585823700000|2020-04-02 10:35:00|8656.67|8656.67|8655.03|8655.03|8658|8658|8648.9|8648.9|0
1585824000000|2020-04-02 10:40:00|8654.42|8654.42|8681.5|8681.5|8681.5|8681.5|8654.42|8654.42|0
1585824300000|2020-04-02 10:45:00|8681.33|8681.33|8677.21|8677.21|8683.21|8683.21|8674.91|8674.91|0
1585824600000|2020-04-02 10:50:00|8676.46|8676.46|8690.93|8690.93|8692.94|8692.94|8675.98|8675.98|0
1585824900000|2020-04-02 10:55:00|8690.78|8690.78|8722.4|8722.4|8722.4|8722.4|8689.75|8689.75|0
1585825200000|2020-04-02 11:00:00|8726.44|8726.44|8692.63|8692.63|8733.82|8733.82|8692.63|8692.63|0
1585825500000|2020-04-02 11:05:00|8693.04|8693.04|8677.43|8677.43|8701.08|8701.08|8677.43|8677.43|0
1585825800000|2020-04-02 11:10:00|8676.6|8676.6|8671.07|8671.07|8685.94|8685.94|8666.2|8666.2|0
1585826100000|2020-04-02 11:15:00|8669.34|8669.34|8674.43|8674.43|8679.81|8679.81|8668.93|8668.93|0
1585826400000|2020-04-02 11:20:00|8674.98|8674.98|8661.89|8661.89|8678.95|8678.95|8661.76|8661.76|0
1585826700000|2020-04-02 11:25:00|8661.58|8661.58|8663.28|8663.28|8664.61|8664.61|8656.29|8656.29|0
1585827000000|2020-04-02 11:30:00|8662.45|8662.45|8662.7|8662.7|8666.14|8666.14|8657.09|8657.09|0
1585827300000|2020-04-02 11:35:00|8662.11|8662.11|8677.68|8677.68|8680.75|8680.75|8661.96|8661.96|0
1585827600000|2020-04-02 11:40:00|8677.98|8677.98|8660.67|8660.67|8679.98|8679.98|8660.61|8660.61|0
1585827900000|2020-04-02 11:45:00|8661.87|8661.87|8663.89|8663.89|8668.15|8668.15|8653.3|8653.3|0
1585828200000|2020-04-02 11:50:00|8662.23|8662.23|8667|8667|8671.18|8671.18|8660.19|8660.19|0
1585828500000|2020-04-02 11:55:00|8665.77|8665.77|8661.72|8661.72|8667.06|8667.06|8655.65|8655.65|0
1585828800000|2020-04-02 12:00:00|8661.97|8661.97|8662.53|8662.53|8665.84|8665.84|8656.72|8656.72|0
1585829100000|2020-04-02 12:05:00|8662.35|8662.35|8659.98|8659.98|8662.35|8662.35|8651.85|8651.85|0
1585829400000|2020-04-02 12:10:00|8657.48|8657.48|8658.17|8658.17|8662.59|8662.59|8653.92|8653.92|0
1585829700000|2020-04-02 12:15:00|8658.21|8658.21|8650.7|8650.7|8665.51|8665.51|8649|8649|0
1585830000000|2020-04-02 12:20:00|8650.58|8650.58|8637.9|8637.9|8654.58|8654.58|8637.7|8637.7|0
1585830300000|2020-04-02 12:25:00|8636.63|8636.63|8627.25|8627.25|8641.53|8641.53|8624.73|8624.73|0
1585830600000|2020-04-02 12:30:00|8625.59|8625.59|8609.54|8609.54|8637.37|8637.37|8609.54|8609.54|0
1585830900000|2020-04-02 12:35:00|8609.72|8609.72|8577.71|8577.71|8609.86|8609.86|8572.2|8572.2|0
1585831200000|2020-04-02 12:40:00|8577.58|8577.58|8575.87|8575.87|8583.14|8583.14|8561.37|8561.37|0
1585831500000|2020-04-02 12:45:00|8575.04|8575.04|8608.09|8608.09|8608.17|8608.17|8575.04|8575.04|0
1585831800000|2020-04-02 12:50:00|8608.68|8608.68|8613.47|8613.47|8640.94|8640.94|8607.64|8607.64|0
1585832100000|2020-04-02 12:55:00|8613.6|8613.6|8602.97|8602.97|8629.37|8629.37|8602.97|8602.97|0
1585832400000|2020-04-02 13:00:00|8603.8|8603.8|8598.39|8598.39|8607.35|8607.35|8596.27|8596.27|0
1585832700000|2020-04-02 13:05:00|8597.87|8597.87|8558.38|8558.38|8599.02|8599.02|8556.95|8556.95|0
1585833000000|2020-04-02 13:10:00|8558.51|8558.51|8531.33|8531.33|8572.63|8572.63|8525.39|8525.39|0
1585833300000|2020-04-02 13:15:00|8529.66|8529.66|8569.42|8569.42|8576.53|8576.53|8529.66|8529.66|0
1585833600000|2020-04-02 13:20:00|8569.21|8569.21|8589.83|8589.83|8593.45|8593.45|8569.21|8569.21|0
1585833900000|2020-04-02 13:25:00|8589.59|8589.59|8570.33|8570.33|8589.59|8589.59|8562.34|8562.34|0
1585834200000|2020-04-02 13:30:00|8568.67|8568.67|8575.76|8575.76|8578.26|8578.26|8553.71|8553.71|0
1585834500000|2020-04-02 13:35:00|8576.07|8576.07|8596.19|8596.19|8596.19|8596.19|8575.97|8575.97|0
1585834800000|2020-04-02 13:40:00|8597.85|8597.85|8596.31|8596.31|8602.29|8602.29|8590.09|8590.09|0
1585835100000|2020-04-02 13:45:00|8596.25|8596.25|8596.03|8596.03|8607.36|8607.36|8595.13|8595.13|0
1585835400000|2020-04-02 13:50:00|8596.33|8596.33|8586.78|8586.78|8603.43|8603.43|8579.01|8579.01|0
1585835700000|2020-04-02 13:55:00|8586.82|8586.82|8606.03|8606.03|8611.43|8611.43|8586.67|8586.67|0
1585836000000|2020-04-02 14:00:00|8606.86|8606.86|8603.47|8603.47|8614.86|8614.86|8595.18|8595.18|0
1585836300000|2020-04-02 14:05:00|8603.31|8603.31|8624.01|8624.01|8624.01|8624.01|8590.36|8590.36|0
1585836600000|2020-04-02 14:10:00|8624.75|8624.75|8626.23|8626.23|8637.29|8637.29|8613.29|8613.29|0
1585836900000|2020-04-02 14:15:00|8626.52|8626.52|8635.4|8635.4|8636.26|8636.26|8616.48|8616.48|0
1585837200000|2020-04-02 14:20:00|8636.01|8636.01|8632.84|8632.84|8646.02|8646.02|8631.65|8631.65|0
1585837500000|2020-04-02 14:25:00|8632.01|8632.01|8653.66|8653.66|8653.66|8653.66|8622.5|8622.5|0
1585837800000|2020-04-02 14:30:00|8653.83|8653.83|8679.58|8679.58|8686.14|8686.14|8650.83|8650.83|0
1585838100000|2020-04-02 14:35:00|8679.48|8679.48|8710.49|8710.49|8717.73|8717.73|8679.48|8679.48|0
1585838400000|2020-04-02 14:40:00|8710.19|8710.19|8684.34|8684.34|8710.77|8710.77|8681.27|8681.27|0
1585838700000|2020-04-02 14:45:00|8684.16|8684.16|8673.22|8673.22|8701.19|8701.19|8663.47|8663.47|0
1585839000000|2020-04-02 14:50:00|8674.06|8674.06|8659.75|8659.75|8674.06|8674.06|8652.11|8652.11|0
1585839300000|2020-04-02 14:55:00|8659.47|8659.47|8688.08|8688.08|8705.28|8705.28|8659.47|8659.47|0
1585839600000|2020-04-02 15:00:00|8688.23|8688.23|8683.59|8683.59|8694.94|8694.94|8679.1|8679.1|0
1585839900000|2020-04-02 15:05:00|8685.91|8685.91|8650.61|8650.61|8685.91|8685.91|8650.61|8650.61|0
1585840200000|2020-04-02 15:10:00|8650.52|8650.52|8625.51|8625.51|8650.55|8650.55|8625.07|8625.07|0
1585840500000|2020-04-02 15:15:00|8626.34|8626.34|8623.41|8623.41|8640.71|8640.71|8622.83|8622.83|0
1585840800000|2020-04-02 15:20:00|8623.68|8623.68|8615.13|8615.13|8638.98|8638.98|8614.18|8614.18|0
1585841100000|2020-04-02 15:25:00|8614.88|8614.88|8636.13|8636.13|8636.13|8636.13|8603.67|8603.67|0
1585898100000|2020-04-03 07:15:00|8615.47|8615.47|8523.32|8523.32|8615.47|8615.47|8518.05|8518.05|0
1585898400000|2020-04-03 07:20:00|8523.25|8523.25|8519.04|8519.04|8532.53|8532.53|8487.56|8487.56|0
1585898700000|2020-04-03 07:25:00|8519.29|8519.29|8565.36|8565.36|8570.14|8570.14|8514.31|8514.31|0
1585899000000|2020-04-03 07:30:00|8564.67|8564.67|8592.36|8592.36|8600.54|8600.54|8562.64|8562.64|0
1585899300000|2020-04-03 07:35:00|8592.57|8592.57|8594.92|8594.92|8613.84|8613.84|8580.08|8580.08|0
1585899600000|2020-04-03 07:40:00|8594.83|8594.83|8603.17|8603.17|8607.85|8607.85|8577.47|8577.47|0
1585899900000|2020-04-03 07:45:00|8605.19|8605.19|8582.06|8582.06|8605.19|8605.19|8580.4|8580.4|0
1585900200000|2020-04-03 07:50:00|8582.69|8582.69|8575.74|8575.74|8602.24|8602.24|8575.14|8575.14|0
1585900500000|2020-04-03 07:55:00|8575.68|8575.68|8573.16|8573.16|8584.32|8584.32|8566.38|8566.38|0
1585900800000|2020-04-03 08:00:00|8572.72|8572.72|8592.4|8592.4|8592.4|8592.4|8569.02|8569.02|0
1585901100000|2020-04-03 08:05:00|8591.91|8591.91|8624.07|8624.07|8624.53|8624.53|8588.56|8588.56|0
1585901400000|2020-04-03 08:10:00|8623.98|8623.98|8648.34|8648.34|8648.38|8648.38|8622.72|8622.72|0
1585901700000|2020-04-03 08:15:00|8648.22|8648.22|8626.92|8626.92|8664.78|8664.78|8626.16|8626.16|0
1585902000000|2020-04-03 08:20:00|8627.08|8627.08|8630.06|8630.06|8637.82|8637.82|8611.16|8611.16|0
1585902300000|2020-04-03 08:25:00|8629.92|8629.92|8620.17|8620.17|8630.31|8630.31|8611.52|8611.52|0
1585902600000|2020-04-03 08:30:00|8619.86|8619.86|8600.64|8600.64|8624|8624|8596.34|8596.34|0
1585902900000|2020-04-03 08:35:00|8597.86|8597.86|8587.99|8587.99|8600.22|8600.22|8587.99|8587.99|0
1585903200000|2020-04-03 08:40:00|8587.49|8587.49|8593.71|8593.71|8597.7|8597.7|8583.34|8583.34|0
1585903500000|2020-04-03 08:45:00|8595.38|8595.38|8617.84|8617.84|8620.87|8620.87|8593.71|8593.71|0
1585903800000|2020-04-03 08:50:00|8615.44|8615.44|8604.41|8604.41|8615.44|8615.44|8595.47|8595.47|0
1585904100000|2020-04-03 08:55:00|8606.07|8606.07|8596.63|8596.63|8606.9|8606.9|8592.63|8592.63|0
1585904400000|2020-04-03 09:00:00|8596.37|8596.37|8613.29|8613.29|8618.93|8618.93|8596.37|8596.37|0
1585904700000|2020-04-03 09:05:00|8612.77|8612.77|8629.74|8629.74|8631.24|8631.24|8610.12|8610.12|0
1585905000000|2020-04-03 09:10:00|8627.71|8627.71|8641.76|8641.76|8644.71|8644.71|8627.2|8627.2|0
1585905300000|2020-04-03 09:15:00|8641.28|8641.28|8632.79|8632.79|8641.75|8641.75|8631.72|8631.72|0
1585905600000|2020-04-03 09:20:00|8632.03|8632.03|8608.42|8608.42|8632.03|8632.03|8606.74|8606.74|0
1585905900000|2020-04-03 09:25:00|8608.3|8608.3|8589.6|8589.6|8608.47|8608.47|8589.25|8589.25|0
1585906200000|2020-04-03 09:30:00|8589.42|8589.42|8572.82|8572.82|8595.03|8595.03|8571.29|8571.29|0
1585906500000|2020-04-03 09:35:00|8572.99|8572.99|8559.27|8559.27|8575.92|8575.92|8554.16|8554.16|0
1585906800000|2020-04-03 09:40:00|8559.14|8559.14|8569.91|8569.91|8571.07|8571.07|8558.85|8558.85|0
1585907100000|2020-04-03 09:45:00|8568.25|8568.25|8563.34|8563.34|8568.3|8568.3|8557.41|8557.41|0
1585907400000|2020-04-03 09:50:00|8563.49|8563.49|8586.11|8586.11|8587.27|8587.27|8558.77|8558.77|0
1585907700000|2020-04-03 09:55:00|8585.96|8585.96|8580.2|8580.2|8588.73|8588.73|8570.85|8570.85|0
1585908000000|2020-04-03 10:00:00|8580.6|8580.6|8590.47|8590.47|8601.08|8601.08|8579.82|8579.82|0
1585908300000|2020-04-03 10:05:00|8592.13|8592.13|8605.48|8605.48|8606.52|8606.52|8581.97|8581.97|0
1585908600000|2020-04-03 10:10:00|8606.31|8606.31|8595.08|8595.08|8607.87|8607.87|8593.96|8593.96|0
1585908900000|2020-04-03 10:15:00|8594.82|8594.82|8599.81|8599.81|8602.7|8602.7|8593.66|8593.66|0
1585909200000|2020-04-03 10:20:00|8599.57|8599.57|8617.26|8617.26|8617.26|8617.26|8599.57|8599.57|0
1585909500000|2020-04-03 10:25:00|8616.91|8616.91|8632.29|8632.29|8633.33|8633.33|8615.21|8615.21|0
1585909800000|2020-04-03 10:30:00|8631.93|8631.93|8623.94|8623.94|8638.97|8638.97|8621.19|8621.19|0
1585910100000|2020-04-03 10:35:00|8624.3|8624.3|8616.93|8616.93|8625.85|8625.85|8604.45|8604.45|0
1585910400000|2020-04-03 10:40:00|8616.75|8616.75|8617.85|8617.85|8631.74|8631.74|8616.66|8616.66|0
1585910700000|2020-04-03 10:45:00|8617.95|8617.95|8638.3|8638.3|8646.28|8646.28|8617.77|8617.77|0
1585911000000|2020-04-03 10:50:00|8638.55|8638.55|8644.23|8644.23|8645.2|8645.2|8634.51|8634.51|0
1585911300000|2020-04-03 10:55:00|8644.3|8644.3|8647.48|8647.48|8649.25|8649.25|8640.97|8640.97|0
1585911600000|2020-04-03 11:00:00|8647.57|8647.57|8666.45|8666.45|8666.45|8666.45|8645.47|8645.47|0
1585911900000|2020-04-03 11:05:00|8666.21|8666.21|8640.13|8640.13|8674.94|8674.94|8635.05|8635.05|0
1585912200000|2020-04-03 11:10:00|8640.5|8640.5|8671.89|8671.89|8673.85|8673.85|8640.25|8640.25|0
1585912500000|2020-04-03 11:15:00|8670.78|8670.78|8670.74|8670.74|8681.63|8681.63|8666.18|8666.18|0
1585912800000|2020-04-03 11:20:00|8670.94|8670.94|8667.44|8667.44|8673.98|8673.98|8660.47|8660.47|0
1585913100000|2020-04-03 11:25:00|8666.23|8666.23|8658.58|8658.58|8666.23|8666.23|8655.96|8655.96|0
1585913400000|2020-04-03 11:30:00|8657.57|8657.57|8669.96|8669.96|8673.69|8673.69|8653.24|8653.24|0
1585913700000|2020-04-03 11:35:00|8669.48|8669.48|8674.08|8674.08|8674.56|8674.56|8664.1|8664.1|0
1585914000000|2020-04-03 11:40:00|8674.25|8674.25|8683.39|8683.39|8686.12|8686.12|8674.25|8674.25|0
1585914300000|2020-04-03 11:45:00|8683.48|8683.48|8695.08|8695.08|8696.01|8696.01|8680.98|8680.98|0
1585914600000|2020-04-03 11:50:00|8695.33|8695.33|8700.11|8700.11|8718.91|8718.91|8695.33|8695.33|0
1585914900000|2020-04-03 11:55:00|8701.77|8701.77|8695.74|8695.74|8717.75|8717.75|8692.54|8692.54|0
1585915200000|2020-04-03 12:00:00|8694.73|8694.73|8683.91|8683.91|8694.73|8694.73|8683.91|8683.91|0
1585915500000|2020-04-03 12:05:00|8683.76|8683.76|8677.33|8677.33|8688.05|8688.05|8677.33|8677.33|0
1585915800000|2020-04-03 12:10:00|8677.23|8677.23|8670.76|8670.76|8683.22|8683.22|8670.02|8670.02|0
1585916100000|2020-04-03 12:15:00|8670.62|8670.62|8664.46|8664.46|8678.08|8678.08|8663.89|8663.89|0
1585916400000|2020-04-03 12:20:00|8664.71|8664.71|8686.66|8686.66|8687.27|8687.27|8663.81|8663.81|0
1585916700000|2020-04-03 12:25:00|8685.83|8685.83|8660.88|8660.88|8685.83|8685.83|8660.18|8660.18|0
1585917000000|2020-04-03 12:30:00|8660.53|8660.53|8673.88|8673.88|8684.52|8684.52|8652.68|8652.68|0
1585917300000|2020-04-03 12:35:00|8673.68|8673.68|8675.7|8675.7|8675.87|8675.87|8664.56|8664.56|0
1585917600000|2020-04-03 12:40:00|8675.21|8675.21|8667.89|8667.89|8675.21|8675.21|8664.78|8664.78|0
1585917900000|2020-04-03 12:45:00|8667.65|8667.65|8697.49|8697.49|8701.34|8701.34|8661.43|8661.43|0
1585918200000|2020-04-03 12:50:00|8699.15|8699.15|8698.7|8698.7|8704.8|8704.8|8694.6|8694.6|0
1585918500000|2020-04-03 12:55:00|8698.9|8698.9|8705.92|8705.92|8706.36|8706.36|8693.62|8693.62|0
1585918800000|2020-04-03 13:00:00|8706.22|8706.22|8703.72|8703.72|8709.21|8709.21|8702.17|8702.17|0
1585919100000|2020-04-03 13:05:00|8702.89|8702.89|8698.55|8698.55|8703.25|8703.25|8695.33|8695.33|0
1585919400000|2020-04-03 13:10:00|8698.33|8698.33|8697.29|8697.29|8701.25|8701.25|8688.99|8688.99|0
1585919700000|2020-04-03 13:15:00|8699.78|8699.78|8720.98|8720.98|8722.17|8722.17|8699.24|8699.24|0
1585920000000|2020-04-03 13:20:00|8720.21|8720.21|8738.11|8738.11|8738.4|8738.4|8718.55|8718.55|0
1585920300000|2020-04-03 13:25:00|8738.35|8738.35|8730.62|8730.62|8741.84|8741.84|8723.51|8723.51|0
1585920600000|2020-04-03 13:30:00|8730.48|8730.48|8731|8731|8738.13|8738.13|8725.87|8725.87|0
1585920900000|2020-04-03 13:35:00|8731.16|8731.16|8740.85|8740.85|8740.85|8740.85|8727.44|8727.44|0
1585921200000|2020-04-03 13:40:00|8742.51|8742.51|8758.81|8758.81|8764.32|8764.32|8740.13|8740.13|0
1585921500000|2020-04-03 13:45:00|8758.66|8758.66|8748.18|8748.18|8761.74|8761.74|8748.18|8748.18|0
1585921800000|2020-04-03 13:50:00|8748.01|8748.01|8733.87|8733.87|8750.51|8750.51|8724.59|8724.59|0
1585922100000|2020-04-03 13:55:00|8734.31|8734.31|8760.13|8760.13|8760.54|8760.54|8732.96|8732.96|0
1585922400000|2020-04-03 14:00:00|8759.33|8759.33|8755.32|8755.32|8767.3|8767.3|8755.32|8755.32|0
1585922700000|2020-04-03 14:05:00|8755.49|8755.49|8772.67|8772.67|8775.87|8775.87|8751.98|8751.98|0
1585923000000|2020-04-03 14:10:00|8772.16|8772.16|8779.2|8779.2|8783.18|8783.18|8771.18|8771.18|0
1585923300000|2020-04-03 14:15:00|8779.02|8779.02|8723.26|8723.26|8779.02|8779.02|8722.15|8722.15|0
1585923600000|2020-04-03 14:20:00|8722.65|8722.65|8729.76|8729.76|8730.91|8730.91|8717.8|8717.8|0
1585923900000|2020-04-03 14:25:00|8729.61|8729.61|8729.77|8729.77|8732.3|8732.3|8721.57|8721.57|0
1585924200000|2020-04-03 14:30:00|8730.24|8730.24|8728.6|8728.6|8736.71|8736.71|8719.1|8719.1|0
1585924500000|2020-04-03 14:35:00|8728.8|8728.8|8720.7|8720.7|8734.92|8734.92|8714.5|8714.5|0
1585924800000|2020-04-03 14:40:00|8720.58|8720.58|8720.09|8720.09|8722.36|8722.36|8701.27|8701.27|0
1585925100000|2020-04-03 14:45:00|8719.74|8719.74|8713.64|8713.64|8725.25|8725.25|8713.46|8713.46|0
1585925400000|2020-04-03 14:50:00|8713.48|8713.48|8688.94|8688.94|8713.93|8713.93|8688.11|8688.11|0
1585925700000|2020-04-03 14:55:00|8689.06|8689.06|8691.78|8691.78|8702.03|8702.03|8688.64|8688.64|0
1585926000000|2020-04-03 15:00:00|8692.18|8692.18|8695.97|8695.97|8701.13|8701.13|8689.24|8689.24|0
1585926300000|2020-04-03 15:05:00|8696.17|8696.17|8686.56|8686.56|8696.7|8696.7|8684.32|8684.32|0
1585926600000|2020-04-03 15:10:00|8686.2|8686.2|8698.11|8698.11|8706.97|8706.97|8684.26|8684.26|0
1585926900000|2020-04-03 15:15:00|8697.28|8697.28|8685.6|8685.6|8698.11|8698.11|8683.91|8683.91|0
1585927200000|2020-04-03 15:20:00|8685.29|8685.29|8669.8|8669.8|8686.72|8686.72|8667.58|8667.58|0
1585927500000|2020-04-03 15:25:00|8669.73|8669.73|8678.46|8678.46|8684.01|8684.01|8663.23|8663.23|0
1586157300000|2020-04-06 07:15:00|8990.69|8990.69|9030.29|9030.29|9037.45|9037.45|8979.43|8979.43|0
1586157600000|2020-04-06 07:20:00|9030.22|9030.22|9044.7|9044.7|9072.78|9072.78|9029.96|9029.96|0
1586157900000|2020-04-06 07:25:00|9044.57|9044.57|9079|9079|9079|9079|9041.3|9041.3|0
1586158200000|2020-04-06 07:30:00|9078.7|9078.7|9036.69|9036.69|9089.1|9089.1|9031.87|9031.87|0
1586158500000|2020-04-06 07:35:00|9035.77|9035.77|9013.47|9013.47|9044.45|9044.45|9013.16|9013.16|0
1586158800000|2020-04-06 07:40:00|9013.1|9013.1|8994.22|8994.22|9026.27|9026.27|8989.14|8989.14|0
1586159100000|2020-04-06 07:45:00|8994.31|8994.31|8996.7|8996.7|9000.79|9000.79|8975.62|8975.62|0
1586159400000|2020-04-06 07:50:00|8996.19|8996.19|9005.48|9005.48|9005.74|9005.74|8990.08|8990.08|0
1586159700000|2020-04-06 07:55:00|9005.79|9005.79|8993.5|8993.5|9015.91|9015.91|8989.24|8989.24|0
1586160000000|2020-04-06 08:00:00|8993.33|8993.33|8966.91|8966.91|8999.77|8999.77|8966.91|8966.91|0
1586160300000|2020-04-06 08:05:00|8966.74|8966.74|8939.34|8939.34|8969.89|8969.89|8935.88|8935.88|0
1586160600000|2020-04-06 08:10:00|8940.03|8940.03|8905|8905|8944.45|8944.45|8890.63|8890.63|0
1586160900000|2020-04-06 08:15:00|8905.38|8905.38|8892.33|8892.33|8911.45|8911.45|8878.58|8878.58|0
1586161200000|2020-04-06 08:20:00|8892.26|8892.26|8877.95|8877.95|8892.26|8892.26|8866.34|8866.34|0
1586161500000|2020-04-06 08:25:00|8878.29|8878.29|8868.34|8868.34|8889.86|8889.86|8868.2|8868.2|0
1586161800000|2020-04-06 08:30:00|8874.99|8874.99|8867.06|8867.06|8894.42|8894.42|8857.28|8857.28|0
1586162100000|2020-04-06 08:35:00|8867.24|8867.24|8863.46|8863.46|8868.15|8868.15|8850.46|8850.46|0
1586162400000|2020-04-06 08:40:00|8863.53|8863.53|8892.91|8892.91|8895.27|8895.27|8862.91|8862.91|0
1586162700000|2020-04-06 08:45:00|8892.84|8892.84|8873.94|8873.94|8892.84|8892.84|8867.48|8867.48|0
1586163000000|2020-04-06 08:50:00|8874.49|8874.49|8887.22|8887.22|8892.33|8892.33|8874.49|8874.49|0
1586163300000|2020-04-06 08:55:00|8887.01|8887.01|8889.86|8889.86|8894.65|8894.65|8884.35|8884.35|0
1586163600000|2020-04-06 09:00:00|8888.99|8888.99|8888.77|8888.77|8893.22|8893.22|8887.02|8887.02|0
1586163900000|2020-04-06 09:05:00|8888.87|8888.87|8894.92|8894.92|8902.21|8902.21|8888.36|8888.36|0
1586164200000|2020-04-06 09:10:00|8895.09|8895.09|8897.56|8897.56|8897.65|8897.65|8882|8882|0
1586164500000|2020-04-06 09:15:00|8897.29|8897.29|8910.82|8910.82|8910.82|8910.82|8891.92|8891.92|0
1586164800000|2020-04-06 09:20:00|8910.51|8910.51|8930.65|8930.65|8930.65|8930.65|8910.51|8910.51|0
1586165100000|2020-04-06 09:25:00|8930.1|8930.1|8936.96|8936.96|8951.1|8951.1|8927.31|8927.31|0
1586165400000|2020-04-06 09:30:00|8937.18|8937.18|8951.34|8951.34|8953.08|8953.08|8934.03|8934.03|0
1586165700000|2020-04-06 09:35:00|8950.24|8950.24|8951.73|8951.73|8959.29|8959.29|8950.24|8950.24|0
1586166000000|2020-04-06 09:40:00|8952.13|8952.13|8977.89|8977.89|8977.89|8977.89|8951.33|8951.33|0
1586166300000|2020-04-06 09:45:00|8977.71|8977.71|8975.75|8975.75|8980.58|8980.58|8963.51|8963.51|0
1586166600000|2020-04-06 09:50:00|8975.92|8975.92|8963.74|8963.74|8975.92|8975.92|8963.74|8963.74|0
1586166900000|2020-04-06 09:55:00|8963.59|8963.59|8970.47|8970.47|8971|8971|8960.22|8960.22|0
1586167200000|2020-04-06 10:00:00|8969.92|8969.92|8976.5|8976.5|8981.99|8981.99|8967.88|8967.88|0
1586167500000|2020-04-06 10:05:00|8977.09|8977.09|8944.74|8944.74|8977.09|8977.09|8944.74|8944.74|0
1586167800000|2020-04-06 10:10:00|8944.23|8944.23|8919.99|8919.99|8945.54|8945.54|8918.33|8918.33|0
1586168100000|2020-04-06 10:15:00|8919.87|8919.87|8923.06|8923.06|8930.07|8930.07|8917.46|8917.46|0
1586168400000|2020-04-06 10:20:00|8922.22|8922.22|8927.91|8927.91|8930.77|8930.77|8917.02|8917.02|0
1586168700000|2020-04-06 10:25:00|8927.15|8927.15|8934.42|8934.42|8934.42|8934.42|8922.46|8922.46|0
1586169000000|2020-04-06 10:30:00|8934.49|8934.49|8908.53|8908.53|8945.08|8945.08|8908.53|8908.53|0
1586169300000|2020-04-06 10:35:00|8907.7|8907.7|8891.97|8891.97|8913.87|8913.87|8891.97|8891.97|0
1586169600000|2020-04-06 10:40:00|8891.9|8891.9|8886.85|8886.85|8893.96|8893.96|8882.4|8882.4|0
1586169900000|2020-04-06 10:45:00|8887.25|8887.25|8874.98|8874.98|8893.5|8893.5|8874.98|8874.98|0
1586170200000|2020-04-06 10:50:00|8874.78|8874.78|8872.81|8872.81|8886.5|8886.5|8872.14|8872.14|0
1586170500000|2020-04-06 10:55:00|8872.3|8872.3|8880.08|8880.08|8890.48|8890.48|8865.95|8865.95|0
1586170800000|2020-04-06 11:00:00|8880.57|8880.57|8861.37|8861.37|8882.28|8882.28|8861.37|8861.37|0
1586171100000|2020-04-06 11:05:00|8861.19|8861.19|8867.05|8867.05|8867.05|8867.05|8850.61|8850.61|0
1586171400000|2020-04-06 11:10:00|8867.19|8867.19|8849.14|8849.14|8873.26|8873.26|8845.82|8845.82|0
1586171700000|2020-04-06 11:15:00|8847.47|8847.47|8838.87|8838.87|8857.03|8857.03|8838.61|8838.61|0
1586172000000|2020-04-06 11:20:00|8839|8839|8827.44|8827.44|8840.82|8840.82|8825.03|8825.03|0
1586172300000|2020-04-06 11:25:00|8827.73|8827.73|8813.39|8813.39|8829.93|8829.93|8813.39|8813.39|0
1586172600000|2020-04-06 11:30:00|8812.63|8812.63|8811.1|8811.1|8820.6|8820.6|8803.03|8803.03|0
1586172900000|2020-04-06 11:35:00|8810.71|8810.71|8842.28|8842.28|8845.48|8845.48|8794.96|8794.96|0
1586173200000|2020-04-06 11:40:00|8841.94|8841.94|8853.82|8853.82|8877.17|8877.17|8841.94|8841.94|0
1586173500000|2020-04-06 11:45:00|8853.27|8853.27|8846.94|8846.94|8856.05|8856.05|8823.02|8823.02|0
1586173800000|2020-04-06 11:50:00|8847.77|8847.77|8850.88|8850.88|8864.61|8864.61|8841.54|8841.54|0
1586174100000|2020-04-06 11:55:00|8851.13|8851.13|8834.78|8834.78|8851.63|8851.63|8825.52|8825.52|0
1586174400000|2020-04-06 12:00:00|8834.64|8834.64|8820.65|8820.65|8835.03|8835.03|8818.28|8818.28|0
1586174700000|2020-04-06 12:05:00|8826.47|8826.47|8861.78|8861.78|8861.78|8861.78|8826.47|8826.47|0
1586175000000|2020-04-06 12:10:00|8862.34|8862.34|8890.26|8890.26|8890.26|8890.26|8860.44|8860.44|0
1586175300000|2020-04-06 12:15:00|8891.02|8891.02|8880.94|8880.94|8900.5|8900.5|8879.58|8879.58|0
1586175600000|2020-04-06 12:20:00|8881.47|8881.47|8875.87|8875.87|8882.26|8882.26|8855.73|8855.73|0
1586175900000|2020-04-06 12:25:00|8876.63|8876.63|8891.07|8891.07|8895.74|8895.74|8875.51|8875.51|0
1586176200000|2020-04-06 12:30:00|8889.31|8889.31|8894.92|8894.92|8898.97|8898.97|8886.91|8886.91|0
1586176500000|2020-04-06 12:35:00|8895.75|8895.75|8894.42|8894.42|8896.86|8896.86|8889.62|8889.62|0
1586176800000|2020-04-06 12:40:00|8895.35|8895.35|8899.66|8899.66|8905.01|8905.01|8893.41|8893.41|0
1586177100000|2020-04-06 12:45:00|8899.51|8899.51|8900.05|8900.05|8904.85|8904.85|8895.02|8895.02|0
1586177400000|2020-04-06 12:50:00|8901.77|8901.77|8898.97|8898.97|8902.44|8902.44|8895.47|8895.47|0
1586177700000|2020-04-06 12:55:00|8899.12|8899.12|8918.92|8918.92|8918.92|8918.92|8899.12|8899.12|0
1586178000000|2020-04-06 13:00:00|8919.64|8919.64|8922.31|8922.31|8932.18|8932.18|8918.65|8918.65|0
1586178300000|2020-04-06 13:05:00|8921.8|8921.8|8903.55|8903.55|8926.34|8926.34|8903.55|8903.55|0
1586178600000|2020-04-06 13:10:00|8902.81|8902.81|8894.24|8894.24|8917.09|8917.09|8884.83|8884.83|0
1586178900000|2020-04-06 13:15:00|8890.91|8890.91|8910.78|8910.78|8912.23|8912.23|8890.91|8890.91|0
1586179200000|2020-04-06 13:20:00|8912.15|8912.15|8910.96|8910.96|8919.19|8919.19|8903.9|8903.9|0
1586179500000|2020-04-06 13:25:00|8910.66|8910.66|8913.5|8913.5|8924.26|8924.26|8908.14|8908.14|0
1586179800000|2020-04-06 13:30:00|8913.36|8913.36|8906.49|8906.49|8926.29|8926.29|8906.49|8906.49|0
1586180100000|2020-04-06 13:35:00|8906.42|8906.42|8914.82|8914.82|8916.28|8916.28|8905.62|8905.62|0
1586180400000|2020-04-06 13:40:00|8914.52|8914.52|8917.79|8917.79|8922.72|8922.72|8910.4|8910.4|0
1586180700000|2020-04-06 13:45:00|8917.94|8917.94|8926.01|8926.01|8932.2|8932.2|8917.94|8917.94|0
1586181000000|2020-04-06 13:50:00|8930.17|8930.17|8936.6|8936.6|8946.7|8946.7|8928.35|8928.35|0
1586181300000|2020-04-06 13:55:00|8936.77|8936.77|8942.65|8942.65|8950.51|8950.51|8935.96|8935.96|0
1586181600000|2020-04-06 14:00:00|8942.52|8942.52|8928.57|8928.57|8957.97|8957.97|8928.57|8928.57|0
1586181900000|2020-04-06 14:05:00|8928.74|8928.74|8915.95|8915.95|8930.39|8930.39|8911.68|8911.68|0
1586182200000|2020-04-06 14:10:00|8916.1|8916.1|8920.33|8920.33|8927.22|8927.22|8914.53|8914.53|0
1586182500000|2020-04-06 14:15:00|8920.77|8920.77|8941.93|8941.93|8947.49|8947.49|8920.77|8920.77|0
1586182800000|2020-04-06 14:20:00|8940.27|8940.27|8919.21|8919.21|8940.27|8940.27|8917.15|8917.15|0
1586183100000|2020-04-06 14:25:00|8919.11|8919.11|8897.63|8897.63|8919.11|8919.11|8897.63|8897.63|0
1586183400000|2020-04-06 14:30:00|8897.51|8897.51|8906.64|8906.64|8912.67|8912.67|8887.41|8887.41|0
1586183700000|2020-04-06 14:35:00|8904.47|8904.47|8911.28|8911.28|8912.21|8912.21|8895.6|8895.6|0
1586184000000|2020-04-06 14:40:00|8911.63|8911.63|8904.81|8904.81|8911.63|8911.63|8894.52|8894.52|0
1586184300000|2020-04-06 14:45:00|8905.12|8905.12|8906.24|8906.24|8919.89|8919.89|8903.64|8903.64|0
1586184600000|2020-04-06 14:50:00|8905.98|8905.98|8909.77|8909.77|8915.48|8915.48|8900.62|8900.62|0
1586184900000|2020-04-06 14:55:00|8910.63|8910.63|8943.27|8943.27|8944.28|8944.28|8908.42|8908.42|0
1586185200000|2020-04-06 15:00:00|8943.48|8943.48|8925.36|8925.36|8946.24|8946.24|8920.28|8920.28|0
1586185500000|2020-04-06 15:05:00|8925.66|8925.66|8928.18|8928.18|8934.82|8934.82|8923.31|8923.31|0
1586185800000|2020-04-06 15:10:00|8928.37|8928.37|8932.37|8932.37|8937.82|8937.82|8917.77|8917.77|0
1586186100000|2020-04-06 15:15:00|8931.87|8931.87|8944.84|8944.84|8963.51|8963.51|8931.52|8931.52|0
1586186400000|2020-04-06 15:20:00|8944.01|8944.01|8952.85|8952.85|8954.15|8954.15|8935.81|8935.81|0
1586186700000|2020-04-06 15:25:00|8952.67|8952.67|8949.65|8949.65|8958|8958|8937.3|8937.3|0
1586243700000|2020-04-07 07:15:00|9381.61|9381.61|9446.72|9446.72|9447.15|9447.15|9359.31|9359.31|0
1586244000000|2020-04-07 07:20:00|9447.53|9447.53|9423.7|9423.7|9483.97|9483.97|9421.86|9421.86|0
1586244300000|2020-04-07 07:25:00|9425.14|9425.14|9351.4|9351.4|9426.99|9426.99|9345.2|9345.2|0
1586244600000|2020-04-07 07:30:00|9350.91|9350.91|9301.24|9301.24|9350.91|9350.91|9293.16|9293.16|0
1586244900000|2020-04-07 07:35:00|9300.41|9300.41|9321.31|9321.31|9348.25|9348.25|9296.94|9296.94|0
1586245200000|2020-04-07 07:40:00|9322.4|9322.4|9351.22|9351.22|9357.53|9357.53|9314.74|9314.74|0
1586245500000|2020-04-07 07:45:00|9352.45|9352.45|9398.95|9398.95|9403.47|9403.47|9352.45|9352.45|0
1586245800000|2020-04-07 07:50:00|9401.16|9401.16|9395.64|9395.64|9425.88|9425.88|9392.89|9392.89|0
1586246100000|2020-04-07 07:55:00|9396.5|9396.5|9384.41|9384.41|9403.92|9403.92|9372.14|9372.14|0
1586246400000|2020-04-07 08:00:00|9386.07|9386.07|9387.39|9387.39|9402.49|9402.49|9378.62|9378.62|0
1586246700000|2020-04-07 08:05:00|9388.22|9388.22|9446.42|9446.42|9446.42|9446.42|9388.22|9388.22|0
1586247000000|2020-04-07 08:10:00|9447.25|9447.25|9433.63|9433.63|9449.91|9449.91|9432.37|9432.37|0
1586247300000|2020-04-07 08:15:00|9434.23|9434.23|9440.37|9440.37|9453.08|9453.08|9417.04|9417.04|0
1586247600000|2020-04-07 08:20:00|9438.47|9438.47|9444.8|9444.8|9449.73|9449.73|9438.35|9438.35|0
1586247900000|2020-04-07 08:25:00|9444.84|9444.84|9416.39|9416.39|9448.28|9448.28|9416.39|9416.39|0
1586248200000|2020-04-07 08:30:00|9415.65|9415.65|9357.1|9357.1|9417.21|9417.21|9353.64|9353.64|0
1586248500000|2020-04-07 08:35:00|9353.78|9353.78|9342.19|9342.19|9354.04|9354.04|9336.32|9336.32|0
1586248800000|2020-04-07 08:40:00|9341.84|9341.84|9343.39|9343.39|9347.94|9347.94|9330.55|9330.55|0
1586249100000|2020-04-07 08:45:00|9343.72|9343.72|9334.31|9334.31|9346.84|9346.84|9323.11|9323.11|0
1586249400000|2020-04-07 08:50:00|9334.68|9334.68|9302.75|9302.75|9334.75|9334.75|9302.75|9302.75|0
1586249700000|2020-04-07 08:55:00|9303.67|9303.67|9303.74|9303.74|9311.88|9311.88|9300.91|9300.91|0
1586250000000|2020-04-07 09:00:00|9303.44|9303.44|9313.28|9313.28|9328.08|9328.08|9303.44|9303.44|0
1586250300000|2020-04-07 09:05:00|9313.45|9313.45|9292.22|9292.22|9313.45|9313.45|9292.04|9292.04|0
1586250600000|2020-04-07 09:10:00|9291.38|9291.38|9284.37|9284.37|9293.27|9293.27|9283.93|9283.93|0
1586250900000|2020-04-07 09:15:00|9285|9285|9280.06|9280.06|9293.15|9293.15|9275.68|9275.68|0
1586251200000|2020-04-07 09:20:00|9281.72|9281.72|9314.13|9314.13|9314.82|9314.82|9281.24|9281.24|0
1586251500000|2020-04-07 09:25:00|9313.83|9313.83|9329.6|9329.6|9337.82|9337.82|9313.56|9313.56|0
1586251800000|2020-04-07 09:30:00|9328.88|9328.88|9324.6|9324.6|9328.88|9328.88|9311.85|9311.85|0
1586252100000|2020-04-07 09:35:00|9324.34|9324.34|9317.19|9317.19|9324.34|9324.34|9310.72|9310.72|0
1586252400000|2020-04-07 09:40:00|9315.64|9315.64|9348.95|9348.95|9357.51|9357.51|9315.52|9315.52|0
1586252700000|2020-04-07 09:45:00|9350.24|9350.24|9353.52|9353.52|9357.97|9357.97|9343.93|9343.93|0
1586253000000|2020-04-07 09:50:00|9351.86|9351.86|9357.07|9357.07|9357.63|9357.63|9344.84|9344.84|0
1586253300000|2020-04-07 09:55:00|9357.31|9357.31|9384.49|9384.49|9385.94|9385.94|9356.15|9356.15|0
1586253600000|2020-04-07 10:00:00|9383.66|9383.66|9410.81|9410.81|9410.99|9410.99|9379.01|9379.01|0
1586253900000|2020-04-07 10:05:00|9409.7|9409.7|9429.44|9429.44|9429.92|9429.92|9406.53|9406.53|0
1586254200000|2020-04-07 10:10:00|9429.29|9429.29|9455.53|9455.53|9455.53|9455.53|9429.14|9429.14|0
1586254500000|2020-04-07 10:15:00|9455.97|9455.97|9457.63|9457.63|9459.32|9459.32|9438.89|9438.89|0
1586254800000|2020-04-07 10:20:00|9457.97|9457.97|9455.81|9455.81|9460.25|9460.25|9449.44|9449.44|0
1586255100000|2020-04-07 10:25:00|9455.06|9455.06|9428.42|9428.42|9455.4|9455.4|9425.86|9425.86|0
1586255400000|2020-04-07 10:30:00|9428.57|9428.57|9427.88|9427.88|9432.22|9432.22|9420.71|9420.71|0
1586255700000|2020-04-07 10:35:00|9427.97|9427.97|9431.06|9431.06|9437.28|9437.28|9425.18|9425.18|0
1586256000000|2020-04-07 10:40:00|9432.72|9432.72|9448.55|9448.55|9448.93|9448.93|9425.18|9425.18|0
1586256300000|2020-04-07 10:45:00|9448.41|9448.41|9449.98|9449.98|9452.45|9452.45|9441.63|9441.63|0
1586256600000|2020-04-07 10:50:00|9449.61|9449.61|9460.77|9460.77|9463.86|9463.86|9448.87|9448.87|0
1586256900000|2020-04-07 10:55:00|9460.92|9460.92|9471.89|9471.89|9471.89|9471.89|9459.18|9459.18|0
1586257200000|2020-04-07 11:00:00|9468.21|9468.21|9462.11|9462.11|9475.21|9475.21|9454.62|9454.62|0
1586257500000|2020-04-07 11:05:00|9462.23|9462.23|9473.44|9473.44|9478.89|9478.89|9457.68|9457.68|0
1586257800000|2020-04-07 11:10:00|9473.53|9473.53|9473.53|9473.53|9483.22|9483.22|9470.76|9470.76|0
1586258100000|2020-04-07 11:15:00|9475.58|9475.58|9449.75|9449.75|9476.64|9476.64|9447.28|9447.28|0
1586258400000|2020-04-07 11:20:00|9449.96|9449.96|9441.18|9441.18|9455.52|9455.52|9439.18|9439.18|0
1586258700000|2020-04-07 11:25:00|9440.73|9440.73|9438|9438|9445.13|9445.13|9436.99|9436.99|0
1586259000000|2020-04-07 11:30:00|9437.88|9437.88|9433.04|9433.04|9443.71|9443.71|9431.31|9431.31|0
1586259300000|2020-04-07 11:35:00|9432.9|9432.9|9453.45|9453.45|9453.45|9453.45|9431.05|9431.05|0
1586259600000|2020-04-07 11:40:00|9452.84|9452.84|9430.68|9430.68|9453.24|9453.24|9428.52|9428.52|0
1586259900000|2020-04-07 11:45:00|9431.19|9431.19|9421.46|9421.46|9431.19|9431.19|9416.53|9416.53|0
1586260200000|2020-04-07 11:50:00|9421.5|9421.5|9421.06|9421.06|9428.06|9428.06|9415.48|9415.48|0
1586260500000|2020-04-07 11:55:00|9420.87|9420.87|9427.11|9427.11|9431.32|9431.32|9414.22|9414.22|0
1586260800000|2020-04-07 12:00:00|9424.62|9424.62|9426.67|9426.67|9428.14|9428.14|9420.37|9420.37|0
1586261100000|2020-04-07 12:05:00|9426.17|9426.17|9428.54|9428.54|9429.2|9429.2|9420.97|9420.97|0
1586261400000|2020-04-07 12:10:00|9428.73|9428.73|9403.6|9403.6|9430.58|9430.58|9401.5|9401.5|0
1586261700000|2020-04-07 12:15:00|9404.11|9404.11|9401.37|9401.37|9415.24|9415.24|9401.37|9401.37|0
1586262000000|2020-04-07 12:20:00|9402.2|9402.2|9395.13|9395.13|9407.81|9407.81|9393.17|9393.17|0
1586262300000|2020-04-07 12:25:00|9394.83|9394.83|9369.48|9369.48|9396.29|9396.29|9369.48|9369.48|0
1586262600000|2020-04-07 12:30:00|9370.31|9370.31|9415.23|9415.23|9416.08|9416.08|9368.16|9368.16|0
1586262900000|2020-04-07 12:35:00|9416.89|9416.89|9431.05|9431.05|9440.74|9440.74|9412.71|9412.71|0
1586263200000|2020-04-07 12:40:00|9431.12|9431.12|9458.41|9458.41|9460.39|9460.39|9431.05|9431.05|0
1586263500000|2020-04-07 12:45:00|9458.21|9458.21|9436.31|9436.31|9459.54|9459.54|9435.76|9435.76|0
1586263800000|2020-04-07 12:50:00|9436.19|9436.19|9448.49|9448.49|9460.37|9460.37|9436.19|9436.19|0
1586264100000|2020-04-07 12:55:00|9448.05|9448.05|9457.45|9457.45|9458.52|9458.52|9441.01|9441.01|0
1586264400000|2020-04-07 13:00:00|9456.71|9456.71|9441.09|9441.09|9457.8|9457.8|9436.7|9436.7|0
1586264700000|2020-04-07 13:05:00|9441.37|9441.37|9436.33|9436.33|9443.56|9443.56|9430.32|9430.32|0
1586265000000|2020-04-07 13:10:00|9436.67|9436.67|9448.26|9448.26|9449.31|9449.31|9435.5|9435.5|0
1586265300000|2020-04-07 13:15:00|9448.53|9448.53|9457.92|9457.92|9461.37|9461.37|9444.12|9444.12|0
1586265600000|2020-04-07 13:20:00|9458.02|9458.02|9442.8|9442.8|9458.45|9458.45|9439.99|9439.99|0
1586265900000|2020-04-07 13:25:00|9444.18|9444.18|9462.2|9462.2|9463.1|9463.1|9442.46|9442.46|0
1586266200000|2020-04-07 13:30:00|9462.44|9462.44|9444.28|9444.28|9475.92|9475.92|9444.28|9444.28|0
1586266500000|2020-04-07 13:35:00|9445.2|9445.2|9431.23|9431.23|9450.3|9450.3|9430.82|9430.82|0
1586266800000|2020-04-07 13:40:00|9430.93|9430.93|9436.95|9436.95|9445.08|9445.08|9427.54|9427.54|0
1586267100000|2020-04-07 13:45:00|9436.75|9436.75|9429.63|9429.63|9442.9|9442.9|9426.92|9426.92|0
1586267400000|2020-04-07 13:50:00|9429.39|9429.39|9429.78|9429.78|9433.34|9433.34|9421.75|9421.75|0
1586267700000|2020-04-07 13:55:00|9429.04|9429.04|9422.43|9422.43|9429.21|9429.21|9416.73|9416.73|0
1586268000000|2020-04-07 14:00:00|9423.46|9423.46|9399.22|9399.22|9429.77|9429.77|9396.21|9396.21|0
1586268300000|2020-04-07 14:05:00|9399.59|9399.59|9364.13|9364.13|9407.87|9407.87|9363.97|9363.97|0
1586268600000|2020-04-07 14:10:00|9363.09|9363.09|9325.66|9325.66|9365.53|9365.53|9313.26|9313.26|0
1586268900000|2020-04-07 14:15:00|9325.83|9325.83|9318.42|9318.42|9325.96|9325.96|9298.2|9298.2|0
1586269200000|2020-04-07 14:20:00|9318.55|9318.55|9290.41|9290.41|9333.62|9333.62|9290.41|9290.41|0
1586269500000|2020-04-07 14:25:00|9290.66|9290.66|9281.88|9281.88|9302.28|9302.28|9280.55|9280.55|0
1586269800000|2020-04-07 14:30:00|9281.47|9281.47|9283.9|9283.9|9304.83|9304.83|9275.46|9275.46|0
1586270100000|2020-04-07 14:35:00|9283.85|9283.85|9249.38|9249.38|9283.85|9283.85|9249.38|9249.38|0
1586270400000|2020-04-07 14:40:00|9249.62|9249.62|9237.07|9237.07|9253.47|9253.47|9235.93|9235.93|0
1586270700000|2020-04-07 14:45:00|9237.9|9237.9|9201.29|9201.29|9245.34|9245.34|9201.29|9201.29|0
1586271000000|2020-04-07 14:50:00|9202.12|9202.12|9172.73|9172.73|9208.75|9208.75|9170.72|9170.72|0
1586271300000|2020-04-07 14:55:00|9172.39|9172.39|9189.44|9189.44|9198.61|9198.61|9168.78|9168.78|0
1586271600000|2020-04-07 15:00:00|9189.93|9189.93|9199.68|9199.68|9202.91|9202.91|9183.74|9183.74|0
1586271900000|2020-04-07 15:05:00|9199.92|9199.92|9236.97|9236.97|9236.97|9236.97|9197.64|9197.64|0
1586272200000|2020-04-07 15:10:00|9237.84|9237.84|9253.31|9253.31|9256.19|9256.19|9230.6|9230.6|0
1586272500000|2020-04-07 15:15:00|9253.71|9253.71|9248.16|9248.16|9272.76|9272.76|9248.16|9248.16|0
1586272800000|2020-04-07 15:20:00|9247.79|9247.79|9275.21|9275.21|9275.49|9275.49|9233.36|9233.36|0
1586273100000|2020-04-07 15:25:00|9275.44|9275.44|9309.58|9309.58|9309.58|9309.58|9273.97|9273.97|0
1586330100000|2020-04-08 07:15:00|9167.66|9167.66|9180.47|9180.47|9182.01|9182.01|9151.54|9151.54|0
1586330400000|2020-04-08 07:20:00|9179.55|9179.55|9219.03|9219.03|9228.7|9228.7|9164.06|9164.06|0
1586330700000|2020-04-08 07:25:00|9219.86|9219.86|9218.71|9218.71|9254.61|9254.61|9218.71|9218.71|0
1586331000000|2020-04-08 07:30:00|9218.74|9218.74|9184.57|9184.57|9218.74|9218.74|9184.57|9184.57|0
1586331300000|2020-04-08 07:35:00|9183.34|9183.34|9205.45|9205.45|9205.45|9205.45|9171.91|9171.91|0
1586331600000|2020-04-08 07:40:00|9205.58|9205.58|9202|9202|9216.72|9216.72|9198.12|9198.12|0
1586331900000|2020-04-08 07:45:00|9201.67|9201.67|9203.55|9203.55|9221.66|9221.66|9199.93|9199.93|0
1586332200000|2020-04-08 07:50:00|9203.24|9203.24|9207.55|9207.55|9212.75|9212.75|9203.24|9203.24|0
1586332500000|2020-04-08 07:55:00|9207.35|9207.35|9233.67|9233.67|9233.67|9233.67|9206.34|9206.34|0
1586332800000|2020-04-08 08:00:00|9235.95|9235.95|9269.93|9269.93|9269.97|9269.97|9228.06|9228.06|0
1586333100000|2020-04-08 08:05:00|9269.88|9269.88|9259.12|9259.12|9273.34|9273.34|9258.54|9258.54|0
1586333400000|2020-04-08 08:10:00|9258.35|9258.35|9239.93|9239.93|9258.35|9258.35|9236.57|9236.57|0
1586333700000|2020-04-08 08:15:00|9239.62|9239.62|9195.19|9195.19|9239.62|9239.62|9187.14|9187.14|0
1586334000000|2020-04-08 08:20:00|9193.53|9193.53|9191.48|9191.48|9197.35|9197.35|9181.79|9181.79|0
1586334300000|2020-04-08 08:25:00|9193.14|9193.14|9172.55|9172.55|9195.38|9195.38|9172.55|9172.55|0
1586334600000|2020-04-08 08:30:00|9173.44|9173.44|9136.21|9136.21|9173.58|9173.58|9134.56|9134.56|0
1586334900000|2020-04-08 08:35:00|9130.31|9130.31|9137.35|9137.35|9137.35|9137.35|9119.37|9119.37|0
1586335200000|2020-04-08 08:40:00|9138.27|9138.27|9121.66|9121.66|9155.56|9155.56|9121.4|9121.4|0
1586335500000|2020-04-08 08:45:00|9122.11|9122.11|9131.75|9131.75|9136.38|9136.38|9122.11|9122.11|0
1586335800000|2020-04-08 08:50:00|9131.9|9131.9|9140.01|9140.01|9141|9141|9107.43|9107.43|0
1586336100000|2020-04-08 08:55:00|9143.33|9143.33|9147.23|9147.23|9148.75|9148.75|9135.93|9135.93|0
1586336400000|2020-04-08 09:00:00|9147.48|9147.48|9170.63|9170.63|9172.56|9172.56|9145.2|9145.2|0
1586336700000|2020-04-08 09:05:00|9170.89|9170.89|9181.52|9181.52|9186.14|9186.14|9166.98|9166.98|0
1586337000000|2020-04-08 09:10:00|9181.12|9181.12|9179.32|9179.32|9187.23|9187.23|9177.44|9177.44|0
1586337300000|2020-04-08 09:15:00|9179.09|9179.09|9163.11|9163.11|9183.34|9183.34|9158.57|9158.57|0
1586337600000|2020-04-08 09:20:00|9161.45|9161.45|9136.59|9136.59|9162.06|9162.06|9136.59|9136.59|0
1586337900000|2020-04-08 09:25:00|9137.29|9137.29|9150.84|9150.84|9151.56|9151.56|9131.23|9131.23|0
1586338200000|2020-04-08 09:30:00|9151.6|9151.6|9139.97|9139.97|9164.59|9164.59|9139.97|9139.97|0
1586338500000|2020-04-08 09:35:00|9138.89|9138.89|9142.56|9142.56|9144.13|9144.13|9134.11|9134.11|0
1586338800000|2020-04-08 09:40:00|9144.22|9144.22|9151.08|9151.08|9153.69|9153.69|9143.34|9143.34|0
1586339100000|2020-04-08 09:45:00|9150.7|9150.7|9158.85|9158.85|9160.26|9160.26|9147.63|9147.63|0
1586339400000|2020-04-08 09:50:00|9156.27|9156.27|9128.21|9128.21|9156.27|9156.27|9128.08|9128.08|0
1586339700000|2020-04-08 09:55:00|9128.58|9128.58|9133.62|9133.62|9135.88|9135.88|9124.61|9124.61|0
1586340000000|2020-04-08 10:00:00|9136.12|9136.12|9154.37|9154.37|9159.66|9159.66|9135.88|9135.88|0
1586340300000|2020-04-08 10:05:00|9154.51|9154.51|9161.84|9161.84|9161.84|9161.84|9153.34|9153.34|0
1586340600000|2020-04-08 10:10:00|9162.01|9162.01|9158.42|9158.42|9165.27|9165.27|9152.75|9152.75|0
1586340900000|2020-04-08 10:15:00|9158.54|9158.54|9175.39|9175.39|9178.98|9178.98|9157.6|9157.6|0
1586341200000|2020-04-08 10:20:00|9175.56|9175.56|9171.43|9171.43|9182.51|9182.51|9169.71|9169.71|0
1586341500000|2020-04-08 10:25:00|9171.68|9171.68|9167.45|9167.45|9171.68|9171.68|9159.39|9159.39|0
1586341800000|2020-04-08 10:30:00|9168.06|9168.06|9173.8|9173.8|9181.35|9181.35|9165.32|9165.32|0
1586342100000|2020-04-08 10:35:00|9174.63|9174.63|9165.52|9165.52|9174.63|9174.63|9159.76|9159.76|0
1586342400000|2020-04-08 10:40:00|9165.45|9165.45|9154.09|9154.09|9169.3|9169.3|9154.09|9154.09|0
1586342700000|2020-04-08 10:45:00|9154.66|9154.66|9151.16|9151.16|9159.63|9159.63|9150.66|9150.66|0
1586343000000|2020-04-08 10:50:00|9150.33|9150.33|9156.84|9156.84|9158.1|9158.1|9140.3|9140.3|0
1586343300000|2020-04-08 10:55:00|9157.36|9157.36|9160.72|9160.72|9161.16|9161.16|9149.77|9149.77|0
1586343600000|2020-04-08 11:00:00|9161.3|9161.3|9154.3|9154.3|9161.3|9161.3|9150.73|9150.73|0
1586343900000|2020-04-08 11:05:00|9154.92|9154.92|9166.37|9166.37|9170.1|9170.1|9154.41|9154.41|0
1586344200000|2020-04-08 11:10:00|9165.53|9165.53|9187.3|9187.3|9193.28|9193.28|9165.09|9165.09|0
1586344500000|2020-04-08 11:15:00|9187.01|9187.01|9191.2|9191.2|9198.47|9198.47|9185.64|9185.64|0
1586344800000|2020-04-08 11:20:00|9192.03|9192.03|9192.72|9192.72|9195.92|9195.92|9186.95|9186.95|0
1586345100000|2020-04-08 11:25:00|9193.09|9193.09|9178.35|9178.35|9193.79|9193.79|9177.19|9177.19|0
1586345400000|2020-04-08 11:30:00|9177.73|9177.73|9163.93|9163.93|9177.73|9177.73|9163.66|9163.66|0
1586345700000|2020-04-08 11:35:00|9163.84|9163.84|9180.82|9180.82|9181.76|9181.76|9163.84|9163.84|0
1586346000000|2020-04-08 11:40:00|9180.95|9180.95|9174.87|9174.87|9185.85|9185.85|9172.97|9172.97|0
1586346300000|2020-04-08 11:45:00|9174.52|9174.52|9182.29|9182.29|9184.34|9184.34|9174.52|9174.52|0
1586346600000|2020-04-08 11:50:00|9181.88|9181.88|9209.17|9209.17|9210.08|9210.08|9181.54|9181.54|0
1586346900000|2020-04-08 11:55:00|9208.97|9208.97|9209.2|9209.2|9214.05|9214.05|9206.49|9206.49|0
1586347200000|2020-04-08 12:00:00|9209.06|9209.06|9207.25|9207.25|9209.26|9209.26|9195.55|9195.55|0
1586347500000|2020-04-08 12:05:00|9207.73|9207.73|9223.75|9223.75|9228.29|9228.29|9207.59|9207.59|0
1586347800000|2020-04-08 12:10:00|9226.25|9226.25|9238.86|9238.86|9238.86|9238.86|9225.48|9225.48|0
1586348100000|2020-04-08 12:15:00|9239.03|9239.03|9237.45|9237.45|9239.49|9239.49|9228.24|9228.24|0
1586348400000|2020-04-08 12:20:00|9237.58|9237.58|9257.71|9257.71|9261.87|9261.87|9237.58|9237.58|0
1586348700000|2020-04-08 12:25:00|9257.4|9257.4|9263.33|9263.33|9267.21|9267.21|9257|9257|0
1586349000000|2020-04-08 12:30:00|9263.09|9263.09|9261.65|9261.65|9274.11|9274.11|9261.65|9261.65|0
1586349300000|2020-04-08 12:35:00|9261.76|9261.76|9244.19|9244.19|9267.25|9267.25|9239.84|9239.84|0
1586349600000|2020-04-08 12:40:00|9244.09|9244.09|9246.2|9246.2|9246.2|9246.2|9237.39|9237.39|0
1586349900000|2020-04-08 12:45:00|9246.7|9246.7|9244.73|9244.73|9252.15|9252.15|9244.13|9244.13|0
1586350200000|2020-04-08 12:50:00|9243.72|9243.72|9236.92|9236.92|9248.74|9248.74|9235.26|9235.26|0
1586350500000|2020-04-08 12:55:00|9238.4|9238.4|9258.09|9258.09|9260.16|9260.16|9235.17|9235.17|0
1586350800000|2020-04-08 13:00:00|9259.1|9259.1|9261.56|9261.56|9263.64|9263.64|9258.47|9258.47|0
1586351100000|2020-04-08 13:05:00|9262.82|9262.82|9265.11|9265.11|9283.87|9283.87|9262.01|9262.01|0
1586351400000|2020-04-08 13:10:00|9265.25|9265.25|9264.62|9264.62|9266.56|9266.56|9257.67|9257.67|0
1586351700000|2020-04-08 13:15:00|9265.31|9265.31|9260.4|9260.4|9277.43|9277.43|9256.99|9256.99|0
1586352000000|2020-04-08 13:20:00|9260.77|9260.77|9251.48|9251.48|9263.03|9263.03|9251.04|9251.04|0
1586352300000|2020-04-08 13:25:00|9252|9252|9244.97|9244.97|9260.82|9260.82|9243.32|9243.32|0
1586352600000|2020-04-08 13:30:00|9244.53|9244.53|9249.79|9249.79|9260.63|9260.63|9239.48|9239.48|0
1586352900000|2020-04-08 13:35:00|9250.27|9250.27|9244.14|9244.14|9259|9259|9224.29|9224.29|0
1586353200000|2020-04-08 13:40:00|9244.28|9244.28|9253.34|9253.34|9264.3|9264.3|9244.28|9244.28|0
1586353500000|2020-04-08 13:45:00|9253.74|9253.74|9252.84|9252.84|9268.86|9268.86|9252.84|9252.84|0
1586353800000|2020-04-08 13:50:00|9252.39|9252.39|9241.56|9241.56|9254.17|9254.17|9222.7|9222.7|0
1586354100000|2020-04-08 13:55:00|9241.04|9241.04|9215.58|9215.58|9245.41|9245.41|9215.58|9215.58|0
1586354400000|2020-04-08 14:00:00|9211.43|9211.43|9224.62|9224.62|9237.35|9237.35|9211.43|9211.43|0
1586354700000|2020-04-08 14:05:00|9223.11|9223.11|9203.99|9203.99|9223.96|9223.96|9199.12|9199.12|0
1586355000000|2020-04-08 14:10:00|9203.63|9203.63|9213.92|9213.92|9214.08|9214.08|9203.58|9203.58|0
1586355300000|2020-04-08 14:15:00|9214.22|9214.22|9234.7|9234.7|9234.7|9234.7|9210.16|9210.16|0
1586355600000|2020-04-08 14:20:00|9234.9|9234.9|9234.86|9234.86|9242.8|9242.8|9232.07|9232.07|0
1586355900000|2020-04-08 14:25:00|9235.69|9235.69|9259.2|9259.2|9259.29|9259.29|9235.69|9235.69|0
1586356200000|2020-04-08 14:30:00|9259.32|9259.32|9261.4|9261.4|9266.49|9266.49|9254.52|9254.52|0
1586356500000|2020-04-08 14:35:00|9262.24|9262.24|9257.51|9257.51|9262.41|9262.41|9252.1|9252.1|0
1586356800000|2020-04-08 14:40:00|9257.71|9257.71|9234|9234|9261.05|9261.05|9231.54|9231.54|0
1586357100000|2020-04-08 14:45:00|9234.31|9234.31|9248.53|9248.53|9252.36|9252.36|9234.17|9234.17|0
1586357400000|2020-04-08 14:50:00|9248.84|9248.84|9246.78|9246.78|9257.2|9257.2|9243.25|9243.25|0
1586357700000|2020-04-08 14:55:00|9246.61|9246.61|9266.07|9266.07|9267.19|9267.19|9241.1|9241.1|0
1586358000000|2020-04-08 15:00:00|9266.36|9266.36|9264.81|9264.81|9266.36|9266.36|9257.28|9257.28|0
1586358300000|2020-04-08 15:05:00|9264.61|9264.61|9268.16|9268.16|9273.06|9273.06|9260.11|9260.11|0
1586358600000|2020-04-08 15:10:00|9268.51|9268.51|9308.75|9308.75|9308.94|9308.94|9268.51|9268.51|0
1586358900000|2020-04-08 15:15:00|9308.55|9308.55|9305.06|9305.06|9315.26|9315.26|9303.2|9303.2|0
1586359200000|2020-04-08 15:20:00|9304.72|9304.72|9321.7|9321.7|9331.03|9331.03|9304.72|9304.72|0
1586359500000|2020-04-08 15:25:00|9322.01|9322.01|9359.96|9359.96|9361.82|9361.82|9322.01|9322.01|0
1586416500000|2020-04-09 07:15:00|9629.05|9629.05|9619.98|9619.98|9650.65|9650.65|9618.64|9618.64|0
1586416800000|2020-04-09 07:20:00|9623.43|9623.43|9600.13|9600.13|9630.18|9630.18|9592.35|9592.35|0
1586417100000|2020-04-09 07:25:00|9601.05|9601.05|9593.1|9593.1|9606.4|9606.4|9587.09|9587.09|0
1586417400000|2020-04-09 07:30:00|9591.9|9591.9|9585.74|9585.74|9593.46|9593.46|9569.13|9569.13|0
1586417700000|2020-04-09 07:35:00|9587.09|9587.09|9584.89|9584.89|9623.11|9623.11|9581.64|9581.64|0
1586418000000|2020-04-09 07:40:00|9584.03|9584.03|9569.57|9569.57|9588.34|9588.34|9548.59|9548.59|0
1586418300000|2020-04-09 07:45:00|9568.1|9568.1|9612.65|9612.65|9619.08|9619.08|9568.1|9568.1|0
1586418600000|2020-04-09 07:50:00|9614.8|9614.8|9606.92|9606.92|9615.54|9615.54|9604.58|9604.58|0
1586418900000|2020-04-09 07:55:00|9607.75|9607.75|9578.35|9578.35|9607.79|9607.79|9569.03|9569.03|0
1586419200000|2020-04-09 08:00:00|9578.97|9578.97|9576.71|9576.71|9602.02|9602.02|9574.42|9574.42|0
1586419500000|2020-04-09 08:05:00|9576.26|9576.26|9583.79|9583.79|9592.95|9592.95|9576.26|9576.26|0
1586419800000|2020-04-09 08:10:00|9582.71|9582.71|9572.09|9572.09|9583.6|9583.6|9570.37|9570.37|0
1586420100000|2020-04-09 08:15:00|9571.79|9571.79|9572.84|9572.84|9580.14|9580.14|9563.52|9563.52|0
1586420400000|2020-04-09 08:20:00|9572.23|9572.23|9533.36|9533.36|9572.78|9572.78|9533.36|9533.36|0
1586420700000|2020-04-09 08:25:00|9532.67|9532.67|9514.14|9514.14|9533.35|9533.35|9513.34|9513.34|0
1586421000000|2020-04-09 08:30:00|9513.83|9513.83|9521.71|9521.71|9521.71|9521.71|9507.31|9507.31|0
1586421300000|2020-04-09 08:35:00|9521.64|9521.64|9451.8|9451.8|9521.64|9521.64|9451.8|9451.8|0
1586421600000|2020-04-09 08:40:00|9450.84|9450.84|9439.59|9439.59|9455.4|9455.4|9439.44|9439.44|0
1586421900000|2020-04-09 08:45:00|9439.77|9439.77|9416.18|9416.18|9440.65|9440.65|9416.18|9416.18|0
1586422200000|2020-04-09 08:50:00|9415.82|9415.82|9392.09|9392.09|9416.46|9416.46|9392.09|9392.09|0
1586422500000|2020-04-09 08:55:00|9394.11|9394.11|9379.1|9379.1|9396.84|9396.84|9377.82|9377.82|0
1586422800000|2020-04-09 09:00:00|9379.79|9379.79|9372.36|9372.36|9391.61|9391.61|9372.36|9372.36|0
1586423100000|2020-04-09 09:05:00|9372.21|9372.21|9358.23|9358.23|9380.34|9380.34|9355.13|9355.13|0
1586423400000|2020-04-09 09:10:00|9358.1|9358.1|9343.81|9343.81|9366.36|9366.36|9342.53|9342.53|0
1586423700000|2020-04-09 09:15:00|9343.44|9343.44|9331.13|9331.13|9346.38|9346.38|9323.39|9323.39|0
1586424000000|2020-04-09 09:20:00|9328.64|9328.64|9329.47|9329.47|9331.4|9331.4|9320.81|9320.81|0
1586424300000|2020-04-09 09:25:00|9329.67|9329.67|9363.16|9363.16|9364.73|9364.73|9325.25|9325.25|0
1586424600000|2020-04-09 09:30:00|9363.3|9363.3|9389.78|9389.78|9394.13|9394.13|9361.97|9361.97|0
1586424900000|2020-04-09 09:35:00|9390.02|9390.02|9389.23|9389.23|9394.7|9394.7|9371.7|9371.7|0
1586425200000|2020-04-09 09:40:00|9389.36|9389.36|9376.77|9376.77|9391.15|9391.15|9373.54|9373.54|0
1586425500000|2020-04-09 09:45:00|9377.07|9377.07|9383.57|9383.57|9392.96|9392.96|9376.57|9376.57|0
1586425800000|2020-04-09 09:50:00|9383.83|9383.83|9351.15|9351.15|9386.79|9386.79|9351.15|9351.15|0
1586426100000|2020-04-09 09:55:00|9350.64|9350.64|9356.39|9356.39|9356.39|9356.39|9339.11|9339.11|0
1586426400000|2020-04-09 10:00:00|9355.56|9355.56|9383.39|9383.39|9383.39|9383.39|9349.76|9349.76|0
1586426700000|2020-04-09 10:05:00|9383.96|9383.96|9381.25|9381.25|9386.75|9386.75|9379.65|9379.65|0
1586427000000|2020-04-09 10:10:00|9380.88|9380.88|9388.6|9388.6|9389.61|9389.61|9379.26|9379.26|0
1586427300000|2020-04-09 10:15:00|9388.97|9388.97|9375.37|9375.37|9389.18|9389.18|9374.82|9374.82|0
1586427600000|2020-04-09 10:20:00|9375.61|9375.61|9369.72|9369.72|9387.17|9387.17|9369.72|9369.72|0
1586427900000|2020-04-09 10:25:00|9368.06|9368.06|9375.63|9375.63|9377.9|9377.9|9359.37|9359.37|0
1586428200000|2020-04-09 10:30:00|9374.25|9374.25|9360.82|9360.82|9379.88|9379.88|9360.28|9360.28|0
1586428500000|2020-04-09 10:35:00|9361.65|9361.65|9395.78|9395.78|9398.07|9398.07|9361.65|9361.65|0
1586428800000|2020-04-09 10:40:00|9395.48|9395.48|9407.1|9407.1|9407.1|9407.1|9393.53|9393.53|0
1586429100000|2020-04-09 10:45:00|9407.17|9407.17|9410.15|9410.15|9419.32|9419.32|9407.17|9407.17|0
1586429400000|2020-04-09 10:50:00|9410.46|9410.46|9407.2|9407.2|9420|9420|9407.2|9407.2|0
1586429700000|2020-04-09 10:55:00|9406.46|9406.46|9441.33|9441.33|9441.33|9441.33|9406.3|9406.3|0
1586430000000|2020-04-09 11:00:00|9441.93|9441.93|9446.78|9446.78|9454.6|9454.6|9438.7|9438.7|0
1586430300000|2020-04-09 11:05:00|9446.3|9446.3|9448.2|9448.2|9459.9|9459.9|9445.4|9445.4|0
1586430600000|2020-04-09 11:10:00|9448.15|9448.15|9455.04|9455.04|9460.78|9460.78|9445.93|9445.93|0
1586430900000|2020-04-09 11:15:00|9454.93|9454.93|9463.55|9463.55|9466.28|9466.28|9453.87|9453.87|0
1586431200000|2020-04-09 11:20:00|9461.89|9461.89|9449.7|9449.7|9466.74|9466.74|9448.43|9448.43|0
1586431500000|2020-04-09 11:25:00|9445.55|9445.55|9430.24|9430.24|9446.68|9446.68|9430.24|9430.24|0
1586431800000|2020-04-09 11:30:00|9429.93|9429.93|9449.69|9449.69|9450.43|9450.43|9417.69|9417.69|0
1586432100000|2020-04-09 11:35:00|9449.78|9449.78|9451.06|9451.06|9456.52|9456.52|9447.99|9447.99|0
1586432400000|2020-04-09 11:40:00|9451.26|9451.26|9446.23|9446.23|9451.26|9451.26|9437.86|9437.86|0
1586432700000|2020-04-09 11:45:00|9446.04|9446.04|9463.16|9463.16|9465.71|9465.71|9437.3|9437.3|0
1586433000000|2020-04-09 11:50:00|9462.15|9462.15|9468.65|9468.65|9471.14|9471.14|9459.54|9459.54|0
1586433300000|2020-04-09 11:55:00|9469.26|9469.26|9461.7|9461.7|9470.9|9470.9|9461.66|9461.66|0
1586433600000|2020-04-09 12:00:00|9460.04|9460.04|9435.64|9435.64|9461.93|9461.93|9434.53|9434.53|0
1586433900000|2020-04-09 12:05:00|9435.27|9435.27|9459.08|9459.08|9460.64|9460.64|9435.27|9435.27|0
1586434200000|2020-04-09 12:10:00|9458.47|9458.47|9457.54|9457.54|9459.33|9459.33|9447.01|9447.01|0
1586434500000|2020-04-09 12:15:00|9457.4|9457.4|9449.75|9449.75|9461|9461|9443.86|9443.86|0
1586434800000|2020-04-09 12:20:00|9450.37|9450.37|9458.09|9458.09|9461.67|9461.67|9448.57|9448.57|0
1586435100000|2020-04-09 12:25:00|9456.89|9456.89|9460.32|9460.32|9460.54|9460.54|9448.21|9448.21|0
1586435400000|2020-04-09 12:30:00|9459.92|9459.92|9504.88|9504.88|9505.29|9505.29|9459.92|9459.92|0
1586435700000|2020-04-09 12:35:00|9507.92|9507.92|9484.29|9484.29|9508.58|9508.58|9481.11|9481.11|0
1586436000000|2020-04-09 12:40:00|9483.46|9483.46|9491.68|9491.68|9493.76|9493.76|9466.95|9466.95|0
1586436300000|2020-04-09 12:45:00|9491.85|9491.85|9513.65|9513.65|9513.8|9513.8|9491.85|9491.85|0
1586436600000|2020-04-09 12:50:00|9513.7|9513.7|9529.85|9529.85|9541.22|9541.22|9513.7|9513.7|0
1586436900000|2020-04-09 12:55:00|9525.7|9525.7|9536.97|9536.97|9554.64|9554.64|9522.93|9522.93|0
1586437200000|2020-04-09 13:00:00|9537.78|9537.78|9538.92|9538.92|9550.66|9550.66|9531.88|9531.88|0
1586437500000|2020-04-09 13:05:00|9539.54|9539.54|9533.58|9533.58|9545.27|9545.27|9526.14|9526.14|0
1586437800000|2020-04-09 13:10:00|9534.5|9534.5|9543.59|9543.59|9549.35|9549.35|9531.22|9531.22|0
1586438100000|2020-04-09 13:15:00|9543.79|9543.79|9536.55|9536.55|9551.43|9551.43|9529.73|9529.73|0
1586438400000|2020-04-09 13:20:00|9536.2|9536.2|9535.96|9535.96|9553.26|9553.26|9535.76|9535.76|0
1586438700000|2020-04-09 13:25:00|9534.3|9534.3|9536.57|9536.57|9548.63|9548.63|9530.27|9530.27|0
1586439000000|2020-04-09 13:30:00|9536.43|9536.43|9553.35|9553.35|9557.97|9557.97|9530.72|9530.72|0
1586439300000|2020-04-09 13:35:00|9553.52|9553.52|9584.22|9584.22|9584.22|9584.22|9553.52|9553.52|0
1586439600000|2020-04-09 13:40:00|9586.72|9586.72|9641.99|9641.99|9643.94|9643.94|9586.72|9586.72|0
1586439900000|2020-04-09 13:45:00|9641.89|9641.89|9613.65|9613.65|9651.8|9651.8|9613.63|9613.63|0
1586440200000|2020-04-09 13:50:00|9613.22|9613.22|9619.19|9619.19|9627.07|9627.07|9609.89|9609.89|0
1586440500000|2020-04-09 13:55:00|9617.53|9617.53|9643.48|9643.48|9653.2|9653.2|9617.53|9617.53|0
1586440800000|2020-04-09 14:00:00|9642.98|9642.98|9637.83|9637.83|9649.4|9649.4|9627.97|9627.97|0
1586441100000|2020-04-09 14:05:00|9638.31|9638.31|9599.15|9599.15|9641.53|9641.53|9595.63|9595.63|0
1586441400000|2020-04-09 14:10:00|9599.35|9599.35|9615.13|9615.13|9623.35|9623.35|9598.95|9598.95|0
1586441700000|2020-04-09 14:15:00|9615.43|9615.43|9602.9|9602.9|9617.19|9617.19|9601.17|9601.17|0
1586442000000|2020-04-09 14:20:00|9602.76|9602.76|9596.54|9596.54|9604.3|9604.3|9583.29|9583.29|0
1586442300000|2020-04-09 14:25:00|9596.78|9596.78|9625.1|9625.1|9626.32|9626.32|9594.54|9594.54|0
1586442600000|2020-04-09 14:30:00|9625.58|9625.58|9642.23|9642.23|9642.23|9642.23|9613.22|9613.22|0
1586442900000|2020-04-09 14:35:00|9643.71|9643.71|9650.16|9650.16|9658.74|9658.74|9641.27|9641.27|0
1586443200000|2020-04-09 14:40:00|9649.72|9649.72|9663.27|9663.27|9665.02|9665.02|9647.08|9647.08|0
1586443500000|2020-04-09 14:45:00|9663.64|9663.64|9649.57|9649.57|9665.65|9665.65|9649.57|9649.57|0
1586443800000|2020-04-09 14:50:00|9649.88|9649.88|9637.57|9637.57|9650.88|9650.88|9635.07|9635.07|0
1586444100000|2020-04-09 14:55:00|9637.72|9637.72|9640.24|9640.24|9651.43|9651.43|9636.89|9636.89|0
1586444400000|2020-04-09 15:00:00|9640.34|9640.34|9627.19|9627.19|9643.18|9643.18|9623.5|9623.5|0
1586444700000|2020-04-09 15:05:00|9625.93|9625.93|9619.04|9619.04|9630.34|9630.34|9612.02|9612.02|0
1586445000000|2020-04-09 15:10:00|9620.02|9620.02|9619.44|9619.44|9622.88|9622.88|9607.87|9607.87|0
1586445300000|2020-04-09 15:15:00|9619.94|9619.94|9600.9|9600.9|9623.72|9623.72|9600.47|9600.47|0
1586445600000|2020-04-09 15:20:00|9601.05|9601.05|9603.73|9603.73|9615.03|9615.03|9597.52|9597.52|0
1586445900000|2020-04-09 15:25:00|9603.88|9603.88|9650.99|9650.99|9652.43|9652.43|9596.35|9596.35|0
1586848500000|2020-04-14 07:15:00|9690.13|9690.13|9678.24|9678.24|9712.62|9712.62|9666.16|9666.16|0
1586848800000|2020-04-14 07:20:00|9677.67|9677.67|9630.08|9630.08|9677.91|9677.91|9630.08|9630.08|0
1586849100000|2020-04-14 07:25:00|9629.45|9629.45|9605.62|9605.62|9630.26|9630.26|9593.83|9593.83|0
1586849400000|2020-04-14 07:30:00|9606.02|9606.02|9655.99|9655.99|9655.99|9655.99|9604.64|9604.64|0
1586849700000|2020-04-14 07:35:00|9655.83|9655.83|9671.61|9671.61|9705.28|9705.28|9655.71|9655.71|0
1586850000000|2020-04-14 07:40:00|9671.35|9671.35|9691.66|9691.66|9698.65|9698.65|9670.24|9670.24|0
1586850300000|2020-04-14 07:45:00|9691.54|9691.54|9717.01|9717.01|9717.01|9717.01|9691.54|9691.54|0
1586850600000|2020-04-14 07:50:00|9717.35|9717.35|9693.36|9693.36|9717.35|9717.35|9693.36|9693.36|0
1586850900000|2020-04-14 07:55:00|9693.07|9693.07|9674.07|9674.07|9694.69|9694.69|9671.41|9671.41|0
1586851200000|2020-04-14 08:00:00|9674.67|9674.67|9649.53|9649.53|9677.31|9677.31|9648.93|9648.93|0
1586851500000|2020-04-14 08:05:00|9649.15|9649.15|9639.88|9639.88|9656.81|9656.81|9639.88|9639.88|0
1586851800000|2020-04-14 08:10:00|9639.59|9639.59|9647.87|9647.87|9658.61|9658.61|9636.92|9636.92|0
1586852100000|2020-04-14 08:15:00|9648.07|9648.07|9636.4|9636.4|9649.68|9649.68|9632.19|9632.19|0
1586852400000|2020-04-14 08:20:00|9636.57|9636.57|9638.73|9638.73|9638.73|9638.73|9623.92|9623.92|0
1586852700000|2020-04-14 08:25:00|9639.04|9639.04|9653.52|9653.52|9655.32|9655.32|9639.04|9639.04|0
1586853000000|2020-04-14 08:30:00|9653.42|9653.42|9645.03|9645.03|9656.45|9656.45|9642.07|9642.07|0
1586853300000|2020-04-14 08:35:00|9644.83|9644.83|9625.5|9625.5|9644.83|9644.83|9625.5|9625.5|0
1586853600000|2020-04-14 08:40:00|9625.81|9625.81|9630.85|9630.85|9631.2|9631.2|9624.77|9624.77|0
1586853900000|2020-04-14 08:45:00|9630.02|9630.02|9593.03|9593.03|9630.02|9630.02|9592.96|9592.96|0
1586854200000|2020-04-14 08:50:00|9593.17|9593.17|9585.85|9585.85|9594.46|9594.46|9584.57|9584.57|0
1586854500000|2020-04-14 08:55:00|9585.54|9585.54|9593.67|9593.67|9600.55|9600.55|9585.36|9585.36|0
1586854800000|2020-04-14 09:00:00|9594.5|9594.5|9582.98|9582.98|9604.23|9604.23|9582.15|9582.15|0
1586855100000|2020-04-14 09:05:00|9582.15|9582.15|9595.19|9595.19|9595.33|9595.33|9580.21|9580.21|0
1586855400000|2020-04-14 09:10:00|9595.28|9595.28|9604.84|9604.84|9615.92|9615.92|9594.9|9594.9|0
1586855700000|2020-04-14 09:15:00|9605.6|9605.6|9624.09|9624.09|9624.09|9624.09|9605.6|9605.6|0
1586856000000|2020-04-14 09:20:00|9624.45|9624.45|9625.97|9625.97|9631.36|9631.36|9621.06|9621.06|0
1586856300000|2020-04-14 09:25:00|9625.75|9625.75|9622.65|9622.65|9629.16|9629.16|9617.15|9617.15|0
1586856600000|2020-04-14 09:30:00|9622.06|9622.06|9620.42|9620.42|9626.41|9626.41|9615.17|9615.17|0
1586856900000|2020-04-14 09:35:00|9620.12|9620.12|9601.8|9601.8|9621.96|9621.96|9601.56|9601.56|0
1586857200000|2020-04-14 09:40:00|9601.39|9601.39|9596.85|9596.85|9603.13|9603.13|9585.36|9585.36|0
1586857500000|2020-04-14 09:45:00|9596.99|9596.99|9605.58|9605.58|9605.84|9605.84|9596.99|9596.99|0
1586857800000|2020-04-14 09:50:00|9605.69|9605.69|9611.86|9611.86|9613.44|9613.44|9604.34|9604.34|0
1586858100000|2020-04-14 09:55:00|9611.03|9611.03|9613.91|9613.91|9614.04|9614.04|9605.87|9605.87|0
1586858400000|2020-04-14 10:00:00|9613.66|9613.66|9611.38|9611.38|9623.89|9623.89|9611.01|9611.01|0
1586858700000|2020-04-14 10:05:00|9611.29|9611.29|9609.68|9609.68|9611.42|9611.42|9606.22|9606.22|0
1586859000000|2020-04-14 10:10:00|9609.83|9609.83|9609.49|9609.49|9614.02|9614.02|9604.39|9604.39|0
1586859300000|2020-04-14 10:15:00|9609.63|9609.63|9608.98|9608.98|9612.84|9612.84|9603.19|9603.19|0
1586859600000|2020-04-14 10:20:00|9609.19|9609.19|9609.54|9609.54|9610.93|9610.93|9605.48|9605.48|0
1586859900000|2020-04-14 10:25:00|9610.27|9610.27|9608.08|9608.08|9613.59|9613.59|9608.08|9608.08|0
1586860200000|2020-04-14 10:30:00|9607.88|9607.88|9606.65|9606.65|9607.91|9607.91|9599.78|9599.78|0
1586860500000|2020-04-14 10:35:00|9606.61|9606.61|9606.2|9606.2|9610.49|9610.49|9602.47|9602.47|0
1586860800000|2020-04-14 10:40:00|9606.8|9606.8|9591.83|9591.83|9608.52|9608.52|9591.83|9591.83|0
1586861100000|2020-04-14 10:45:00|9591.94|9591.94|9601.91|9601.91|9601.91|9601.91|9591.94|9591.94|0
1586861400000|2020-04-14 10:50:00|9602.72|9602.72|9603.36|9603.36|9604.16|9604.16|9595.96|9595.96|0
1586861700000|2020-04-14 10:55:00|9603.22|9603.22|9611.65|9611.65|9612.21|9612.21|9602.52|9602.52|0
1586862000000|2020-04-14 11:00:00|9616.7|9616.7|9623.55|9623.55|9626.63|9626.63|9611.52|9611.52|0
1586862300000|2020-04-14 11:05:00|9623.76|9623.76|9621.94|9621.94|9630.06|9630.06|9620.96|9620.96|0
1586862600000|2020-04-14 11:10:00|9622.09|9622.09|9616.76|9616.76|9625.74|9625.74|9616.36|9616.36|0
1586862900000|2020-04-14 11:15:00|9616.46|9616.46|9605.58|9605.58|9618.89|9618.89|9601.2|9601.2|0
1586863200000|2020-04-14 11:20:00|9605.51|9605.51|9613.55|9613.55|9613.55|9613.55|9603.66|9603.66|0
1586863500000|2020-04-14 11:25:00|9613.62|9613.62|9620.67|9620.67|9624.58|9624.58|9612.28|9612.28|0
1586863800000|2020-04-14 11:30:00|9620.32|9620.32|9622.3|9622.3|9627.14|9627.14|9618.2|9618.2|0
1586864100000|2020-04-14 11:35:00|9622.03|9622.03|9619.31|9619.31|9622.03|9622.03|9616.41|9616.41|0
1586864400000|2020-04-14 11:40:00|9618.95|9618.95|9615.78|9615.78|9619.11|9619.11|9606.91|9606.91|0
1586864700000|2020-04-14 11:45:00|9615.52|9615.52|9623.55|9623.55|9624.59|9624.59|9614.96|9614.96|0
1586865000000|2020-04-14 11:50:00|9623.86|9623.86|9606.92|9606.92|9625.13|9625.13|9606.92|9606.92|0
1586865300000|2020-04-14 11:55:00|9607.06|9607.06|9594.45|9594.45|9607.2|9607.2|9594.01|9594.01|0
1586865600000|2020-04-14 12:00:00|9595.05|9595.05|9599.52|9599.52|9600.35|9600.35|9594.45|9594.45|0
1586865900000|2020-04-14 12:05:00|9600.03|9600.03|9610.36|9610.36|9615|9615|9600.03|9600.03|0
1586866200000|2020-04-14 12:10:00|9610.22|9610.22|9609.45|9609.45|9611.97|9611.97|9603.37|9603.37|0
1586866500000|2020-04-14 12:15:00|9609.66|9609.66|9645.91|9645.91|9650.36|9650.36|9609.55|9609.55|0
1586866800000|2020-04-14 12:20:00|9645.67|9645.67|9637.13|9637.13|9645.74|9645.74|9633.54|9633.54|0
1586867100000|2020-04-14 12:25:00|9636.93|9636.93|9608.32|9608.32|9637.33|9637.33|9608.32|9608.32|0
1586867400000|2020-04-14 12:30:00|9605|9605|9601.85|9601.85|9610.51|9610.51|9599.15|9599.15|0
1586867700000|2020-04-14 12:35:00|9601.99|9601.99|9594.56|9594.56|9612.5|9612.5|9594.09|9594.09|0
1586868000000|2020-04-14 12:40:00|9594.25|9594.25|9598.56|9598.56|9602.32|9602.32|9591.93|9591.93|0
1586868300000|2020-04-14 12:45:00|9598.37|9598.37|9602.78|9602.78|9603.92|9603.92|9590.42|9590.42|0
1586868600000|2020-04-14 12:50:00|9602.22|9602.22|9582.86|9582.86|9603.56|9603.56|9582.86|9582.86|0
1586868900000|2020-04-14 12:55:00|9583.78|9583.78|9569.66|9569.66|9584.78|9584.78|9569.66|9569.66|0
1586869200000|2020-04-14 13:00:00|9571.32|9571.32|9595.01|9595.01|9595.01|9595.01|9566.87|9566.87|0
1586869500000|2020-04-14 13:05:00|9595.84|9595.84|9591.61|9591.61|9604.43|9604.43|9591.61|9591.61|0
1586869800000|2020-04-14 13:10:00|9592.09|9592.09|9604.79|9604.79|9605.98|9605.98|9590.3|9590.3|0
1586870100000|2020-04-14 13:15:00|9604.99|9604.99|9588.65|9588.65|9605.15|9605.15|9586.74|9586.74|0
1586870400000|2020-04-14 13:20:00|9587.82|9587.82|9564.93|9564.93|9587.82|9587.82|9562.87|9562.87|0
1586870700000|2020-04-14 13:25:00|9564.1|9564.1|9564.77|9564.77|9567.67|9567.67|9558.71|9558.71|0
1586871000000|2020-04-14 13:30:00|9564.07|9564.07|9572.75|9572.75|9572.89|9572.89|9552.21|9552.21|0
1586871300000|2020-04-14 13:35:00|9571.69|9571.69|9588.52|9588.52|9591.68|9591.68|9571.08|9571.08|0
1586871600000|2020-04-14 13:40:00|9587.69|9587.69|9591.78|9591.78|9592.39|9592.39|9577.78|9577.78|0
1586871900000|2020-04-14 13:45:00|9592|9592|9617.22|9617.22|9617.37|9617.37|9586.89|9586.89|0
1586872200000|2020-04-14 13:50:00|9617.09|9617.09|9615.51|9615.51|9628.82|9628.82|9609.79|9609.79|0
1586872500000|2020-04-14 13:55:00|9614.48|9614.48|9581.77|9581.77|9616.52|9616.52|9579.22|9579.22|0
1586872800000|2020-04-14 14:00:00|9581.33|9581.33|9573.3|9573.3|9591.09|9591.09|9572.02|9572.02|0
1586873100000|2020-04-14 14:05:00|9573.22|9573.22|9566.6|9566.6|9573.73|9573.73|9549.61|9549.61|0
1586873400000|2020-04-14 14:10:00|9565.88|9565.88|9580.92|9580.92|9596.99|9596.99|9565.44|9565.44|0
1586873700000|2020-04-14 14:15:00|9578.43|9578.43|9610.28|9610.28|9610.28|9610.28|9576.2|9576.2|0
1586874000000|2020-04-14 14:20:00|9610.21|9610.21|9605.48|9605.48|9611.73|9611.73|9597.63|9597.63|0
1586874300000|2020-04-14 14:25:00|9605.17|9605.17|9607.09|9607.09|9608.02|9608.02|9592.67|9592.67|0
1586874600000|2020-04-14 14:30:00|9607.4|9607.4|9593.42|9593.42|9608.25|9608.25|9591.36|9591.36|0
1586874900000|2020-04-14 14:35:00|9593.2|9593.2|9593.16|9593.16|9606.13|9606.13|9591.18|9591.18|0
1586875200000|2020-04-14 14:40:00|9593.01|9593.01|9608.99|9608.99|9608.99|9608.99|9587.07|9587.07|0
1586875500000|2020-04-14 14:45:00|9608.61|9608.61|9606.75|9606.75|9619.32|9619.32|9602.5|9602.5|0
1586875800000|2020-04-14 14:50:00|9606.68|9606.68|9602.17|9602.17|9609.13|9609.13|9596.69|9596.69|0
1586876100000|2020-04-14 14:55:00|9601.86|9601.86|9573.6|9573.6|9609.35|9609.35|9573.6|9573.6|0
1586876400000|2020-04-14 15:00:00|9573.41|9573.41|9565.36|9565.36|9591|9591|9565.36|9565.36|0
1586876700000|2020-04-14 15:05:00|9565.16|9565.16|9548.66|9548.66|9566.39|9566.39|9536.13|9536.13|0
1586877000000|2020-04-14 15:10:00|9547.94|9547.94|9530.95|9530.95|9553.57|9553.57|9528.54|9528.54|0
1586877300000|2020-04-14 15:15:00|9531.26|9531.26|9537.74|9537.74|9546.04|9546.04|9531.01|9531.01|0
1586877600000|2020-04-14 15:20:00|9537.67|9537.67|9569.17|9569.17|9569.97|9569.97|9535.77|9535.77|0
1586877900000|2020-04-14 15:25:00|9569.37|9569.37|9548.65|9548.65|9581.82|9581.82|9542.98|9542.98|0
1586934900000|2020-04-15 07:15:00|9414.64|9414.64|9382.75|9382.75|9424.91|9424.91|9382.75|9382.75|0
1586935200000|2020-04-15 07:20:00|9382.01|9382.01|9347.36|9347.36|9390.98|9390.98|9347.35|9347.35|0
1586935500000|2020-04-15 07:25:00|9347.95|9347.95|9344.88|9344.88|9368.65|9368.65|9341.87|9341.87|0
1586935800000|2020-04-15 07:30:00|9346.08|9346.08|9337.35|9337.35|9354.81|9354.81|9330.88|9330.88|0
1586936100000|2020-04-15 07:35:00|9336.3|9336.3|9328.9|9328.9|9342.91|9342.91|9314.34|9314.34|0
1586936400000|2020-04-15 07:40:00|9329.05|9329.05|9314.06|9314.06|9330.98|9330.98|9314.06|9314.06|0
1586936700000|2020-04-15 07:45:00|9315.72|9315.72|9279.19|9279.19|9315.72|9315.72|9270.63|9270.63|0
1586937000000|2020-04-15 07:50:00|9280.02|9280.02|9257.21|9257.21|9281.12|9281.12|9251.66|9251.66|0
1586937300000|2020-04-15 07:55:00|9257.56|9257.56|9235.78|9235.78|9257.65|9257.65|9235.78|9235.78|0
1586937600000|2020-04-15 08:00:00|9234.77|9234.77|9248.88|9248.88|9249.63|9249.63|9220.19|9220.19|0
1586937900000|2020-04-15 08:05:00|9249.13|9249.13|9257.02|9257.02|9276.02|9276.02|9248.6|9248.6|0
1586938200000|2020-04-15 08:10:00|9258.13|9258.13|9263.28|9263.28|9265.08|9265.08|9253.3|9253.3|0
1586938500000|2020-04-15 08:15:00|9264.11|9264.11|9274.88|9274.88|9274.88|9274.88|9264.02|9264.02|0
1586938800000|2020-04-15 08:20:00|9275.62|9275.62|9298.94|9298.94|9301.08|9301.08|9275.62|9275.62|0
1586939100000|2020-04-15 08:25:00|9297.65|9297.65|9296.58|9296.58|9301.86|9301.86|9294.86|9294.86|0
1586939400000|2020-04-15 08:30:00|9296.37|9296.37|9299.84|9299.84|9302.39|9302.39|9292.09|9292.09|0
1586939700000|2020-04-15 08:35:00|9299.39|9299.39|9280.93|9280.93|9299.39|9299.39|9280.93|9280.93|0
1586940000000|2020-04-15 08:40:00|9280.18|9280.18|9283.4|9283.4|9286.48|9286.48|9275.92|9275.92|0
1586940300000|2020-04-15 08:45:00|9281.7|9281.7|9286.88|9286.88|9290.81|9290.81|9278.72|9278.72|0
1586940600000|2020-04-15 08:50:00|9286.31|9286.31|9285.8|9285.8|9296.74|9296.74|9272.09|9272.09|0
1586940900000|2020-04-15 08:55:00|9285.63|9285.63|9290.38|9290.38|9290.38|9290.38|9270.22|9270.22|0
1586941200000|2020-04-15 09:00:00|9291.23|9291.23|9276.06|9276.06|9293.97|9293.97|9272.09|9272.09|0
1586941500000|2020-04-15 09:05:00|9275.82|9275.82|9263.19|9263.19|9275.82|9275.82|9258.33|9258.33|0
1586941800000|2020-04-15 09:10:00|9263.31|9263.31|9273.37|9273.37|9276.46|9276.46|9258.49|9258.49|0
1586942100000|2020-04-15 09:15:00|9273.17|9273.17|9248.61|9248.61|9275.31|9275.31|9248.61|9248.61|0
1586942400000|2020-04-15 09:20:00|9248.87|9248.87|9260.55|9260.55|9261.27|9261.27|9248.87|9248.87|0
1586942700000|2020-04-15 09:25:00|9259.8|9259.8|9258.55|9258.55|9260.57|9260.57|9250.64|9250.64|0
1586943000000|2020-04-15 09:30:00|9258.7|9258.7|9274.56|9274.56|9274.56|9274.56|9257.15|9257.15|0
1586943300000|2020-04-15 09:35:00|9275|9275|9279.78|9279.78|9281.01|9281.01|9274.35|9274.35|0
1586943600000|2020-04-15 09:40:00|9280.09|9280.09|9274.48|9274.48|9280.8|9280.8|9271.06|9271.06|0
1586943900000|2020-04-15 09:45:00|9274.88|9274.88|9287.52|9287.52|9296.21|9296.21|9274.62|9274.62|0
1586944200000|2020-04-15 09:50:00|9287.87|9287.87|9268.97|9268.97|9287.87|9287.87|9267.16|9267.16|0
1586944500000|2020-04-15 09:55:00|9269.23|9269.23|9285.43|9285.43|9285.43|9285.43|9264.34|9264.34|0
1586944800000|2020-04-15 10:00:00|9285.5|9285.5|9301.66|9301.66|9301.66|9301.66|9279.22|9279.22|0
1586945100000|2020-04-15 10:05:00|9301.48|9301.48|9266.62|9266.62|9301.48|9301.48|9263.55|9263.55|0
1586945400000|2020-04-15 10:10:00|9266.41|9266.41|9281.57|9281.57|9282.89|9282.89|9266|9266|0
1586945700000|2020-04-15 10:15:00|9283.08|9283.08|9277.53|9277.53|9288.17|9288.17|9274.99|9274.99|0
1586946000000|2020-04-15 10:20:00|9277.4|9277.4|9279.9|9279.9|9283.57|9283.57|9274.21|9274.21|0
1586946300000|2020-04-15 10:25:00|9281.92|9281.92|9284.23|9284.23|9285.35|9285.35|9277.91|9277.91|0
1586946600000|2020-04-15 10:30:00|9284.27|9284.27|9274.31|9274.31|9284.61|9284.61|9271.35|9271.35|0
1586946900000|2020-04-15 10:35:00|9274.16|9274.16|9290.33|9290.33|9290.33|9290.33|9273.11|9273.11|0
1586947200000|2020-04-15 10:40:00|9290.7|9290.7|9281.57|9281.57|9292.23|9292.23|9278.22|9278.22|0
1586947500000|2020-04-15 10:45:00|9281.35|9281.35|9265.83|9265.83|9283.09|9283.09|9261.7|9261.7|0
1586947800000|2020-04-15 10:50:00|9266.59|9266.59|9263.39|9263.39|9271.67|9271.67|9262.03|9262.03|0
1586948100000|2020-04-15 10:55:00|9263.12|9263.12|9279.27|9279.27|9279.38|9279.38|9259.1|9259.1|0
1586948400000|2020-04-15 11:00:00|9279.6|9279.6|9285.61|9285.61|9290.92|9290.92|9279.6|9279.6|0
1586948700000|2020-04-15 11:05:00|9285.86|9285.86|9291.72|9291.72|9292.3|9292.3|9282.87|9282.87|0
1586949000000|2020-04-15 11:10:00|9291.27|9291.27|9284.9|9284.9|9292.12|9292.12|9278.18|9278.18|0
1586949300000|2020-04-15 11:15:00|9285.02|9285.02|9282.08|9282.08|9287.39|9287.39|9281.23|9281.23|0
1586949600000|2020-04-15 11:20:00|9282.22|9282.22|9277.16|9277.16|9287.72|9287.72|9276.05|9276.05|0
1586949900000|2020-04-15 11:25:00|9276.4|9276.4|9288.86|9288.86|9290.73|9290.73|9276.4|9276.4|0
1586950200000|2020-04-15 11:30:00|9288.35|9288.35|9294.06|9294.06|9296.11|9296.11|9287.96|9287.96|0
1586950500000|2020-04-15 11:35:00|9293.23|9293.23|9289.74|9289.74|9295.76|9295.76|9287.33|9287.33|0
1586950800000|2020-04-15 11:40:00|9289.53|9289.53|9267.26|9267.26|9289.53|9289.53|9267.26|9267.26|0
1586951100000|2020-04-15 11:45:00|9267.33|9267.33|9262.24|9262.24|9271.74|9271.74|9262.24|9262.24|0
1586951400000|2020-04-15 11:50:00|9262.34|9262.34|9249.42|9249.42|9262.38|9262.38|9249.42|9249.42|0
1586951700000|2020-04-15 11:55:00|9246.93|9246.93|9254.41|9254.41|9259.06|9259.06|9246.93|9246.93|0
1586952000000|2020-04-15 12:00:00|9253.91|9253.91|9263.34|9263.34|9265.61|9265.61|9253.91|9253.91|0
1586952300000|2020-04-15 12:05:00|9263.44|9263.44|9262.16|9262.16|9265.38|9265.38|9259.13|9259.13|0
1586952600000|2020-04-15 12:10:00|9262.03|9262.03|9248.04|9248.04|9264.76|9264.76|9245.55|9245.55|0
1586952900000|2020-04-15 12:15:00|9248.87|9248.87|9253.71|9253.71|9260.99|9260.99|9248.87|9248.87|0
1586953200000|2020-04-15 12:20:00|9257.03|9257.03|9243.34|9243.34|9257.03|9257.03|9242.46|9242.46|0
1586953500000|2020-04-15 12:25:00|9245|9245|9238.76|9238.76|9245.3|9245.3|9232.84|9232.84|0
1586953800000|2020-04-15 12:30:00|9237.8|9237.8|9212.21|9212.21|9241.92|9241.92|9212.21|9212.21|0
1586954100000|2020-04-15 12:35:00|9212.47|9212.47|9207.97|9207.97|9214.32|9214.32|9203.55|9203.55|0
1586954400000|2020-04-15 12:40:00|9207.47|9207.47|9219.84|9219.84|9219.84|9219.84|9207.47|9207.47|0
1586954700000|2020-04-15 12:45:00|9220.09|9220.09|9205.18|9205.18|9222.82|9222.82|9204.19|9204.19|0
1586955000000|2020-04-15 12:50:00|9204.84|9204.84|9191.53|9191.53|9204.84|9204.84|9186.7|9186.7|0
1586955300000|2020-04-15 12:55:00|9191.57|9191.57|9188.82|9188.82|9199.36|9199.36|9187.04|9187.04|0
1586955600000|2020-04-15 13:00:00|9188.62|9188.62|9197.15|9197.15|9197.95|9197.95|9179.8|9179.8|0
1586955900000|2020-04-15 13:05:00|9197.46|9197.46|9197.66|9197.66|9204.33|9204.33|9191.33|9191.33|0
1586956200000|2020-04-15 13:10:00|9199.32|9199.32|9183.61|9183.61|9201.48|9201.48|9178.1|9178.1|0
1586956500000|2020-04-15 13:15:00|9183.43|9183.43|9185.82|9185.82|9189.94|9189.94|9173.45|9173.45|0
1586956800000|2020-04-15 13:20:00|9185.7|9185.7|9200.41|9200.41|9204.03|9204.03|9183.1|9183.1|0
1586957100000|2020-04-15 13:25:00|9200.11|9200.11|9223.48|9223.48|9223.65|9223.65|9198.99|9198.99|0
1586957400000|2020-04-15 13:30:00|9223.61|9223.61|9201.8|9201.8|9231.84|9231.84|9201.53|9201.53|0
1586957700000|2020-04-15 13:35:00|9201.63|9201.63|9203.42|9203.42|9208.1|9208.1|9194.26|9194.26|0
1586958000000|2020-04-15 13:40:00|9204.28|9204.28|9171.07|9171.07|9205.8|9205.8|9171.07|9171.07|0
1586958300000|2020-04-15 13:45:00|9170.72|9170.72|9192.01|9192.01|9193.86|9193.86|9169.29|9169.29|0
1586958600000|2020-04-15 13:50:00|9192.94|9192.94|9175.99|9175.99|9199.52|9199.52|9175.99|9175.99|0
1586958900000|2020-04-15 13:55:00|9175.85|9175.85|9180.91|9180.91|9186.33|9186.33|9174.24|9174.24|0
1586959200000|2020-04-15 14:00:00|9180.51|9180.51|9164.21|9164.21|9181.92|9181.92|9163.52|9163.52|0
1586959500000|2020-04-15 14:05:00|9164.18|9164.18|9185.29|9185.29|9185.29|9185.29|9161.8|9161.8|0
1586959800000|2020-04-15 14:10:00|9184.92|9184.92|9178.42|9178.42|9194.14|9194.14|9171.82|9171.82|0
1586960100000|2020-04-15 14:15:00|9177.33|9177.33|9159.98|9159.98|9178.19|9178.19|9151.42|9151.42|0
1586960400000|2020-04-15 14:20:00|9160.81|9160.81|9170.37|9170.37|9173.99|9173.99|9160.16|9160.16|0
1586960700000|2020-04-15 14:25:00|9171.2|9171.2|9174.87|9174.87|9177.49|9177.49|9160.62|9160.62|0
1586961000000|2020-04-15 14:30:00|9174.18|9174.18|9178.4|9178.4|9179.55|9179.55|9171.93|9171.93|0
1586961300000|2020-04-15 14:35:00|9178.43|9178.43|9169.56|9169.56|9192.01|9192.01|9166.79|9166.79|0
1586961600000|2020-04-15 14:40:00|9170.39|9170.39|9207.95|9207.95|9211.01|9211.01|9170|9170|0
1586961900000|2020-04-15 14:45:00|9208.01|9208.01|9213.56|9213.56|9222.52|9222.52|9206.99|9206.99|0
1586962200000|2020-04-15 14:50:00|9213.32|9213.32|9198.34|9198.34|9213.32|9213.32|9191.58|9191.58|0
1586962500000|2020-04-15 14:55:00|9198.49|9198.49|9216.04|9216.04|9217.35|9217.35|9194.73|9194.73|0
1586962800000|2020-04-15 15:00:00|9213.87|9213.87|9220.82|9220.82|9221.53|9221.53|9203.73|9203.73|0
1586963100000|2020-04-15 15:05:00|9220.6|9220.6|9206.25|9206.25|9222.29|9222.29|9205.42|9205.42|0
1586963400000|2020-04-15 15:10:00|9206.38|9206.38|9200.63|9200.63|9209.15|9209.15|9198.66|9198.66|0
1586963700000|2020-04-15 15:15:00|9201.47|9201.47|9191.8|9191.8|9203.5|9203.5|9187.69|9187.69|0
1586964000000|2020-04-15 15:20:00|9191.62|9191.62|9169.83|9169.83|9191.62|9191.62|9169.18|9169.18|0
1586964300000|2020-04-15 15:25:00|9170.01|9170.01|9202.66|9202.66|9202.66|9202.66|9169.51|9169.51|0
1587021300000|2020-04-16 07:15:00|9213.68|9213.68|9224.55|9224.55|9226.7|9226.7|9210.23|9210.23|0
1587021600000|2020-04-16 07:20:00|9224.41|9224.41|9245.89|9245.89|9249.37|9249.37|9216.28|9216.28|0
1587021900000|2020-04-16 07:25:00|9246.81|9246.81|9256.93|9256.93|9258.5|9258.5|9232.89|9232.89|0
1587022200000|2020-04-16 07:30:00|9257.17|9257.17|9266.9|9266.9|9289.4|9289.4|9256.97|9256.97|0
1587022500000|2020-04-16 07:35:00|9267.83|9267.83|9278.42|9278.42|9291.37|9291.37|9262.66|9262.66|0
1587022800000|2020-04-16 07:40:00|9277.59|9277.59|9245.26|9245.26|9290.78|9290.78|9244.36|9244.36|0
1587023100000|2020-04-16 07:45:00|9245.67|9245.67|9213.26|9213.26|9248.16|9248.16|9213.26|9213.26|0
1587023400000|2020-04-16 07:50:00|9212.43|9212.43|9209.35|9209.35|9218.68|9218.68|9200.75|9200.75|0
1587023700000|2020-04-16 07:55:00|9209.72|9209.72|9192.26|9192.26|9212.62|9212.62|9190.86|9190.86|0
1587024000000|2020-04-16 08:00:00|9192.57|9192.57|9190.62|9190.62|9213.36|9213.36|9186.99|9186.99|0
1587024300000|2020-04-16 08:05:00|9190.01|9190.01|9192.78|9192.78|9198.57|9198.57|9186.65|9186.65|0
1587024600000|2020-04-16 08:10:00|9192.54|9192.54|9206.83|9206.83|9230.25|9230.25|9192.32|9192.32|0
1587024900000|2020-04-16 08:15:00|9208.16|9208.16|9194.95|9194.95|9208.61|9208.61|9193.83|9193.83|0
1587025200000|2020-04-16 08:20:00|9193.81|9193.81|9173.49|9173.49|9193.81|9193.81|9172.85|9172.85|0
1587025500000|2020-04-16 08:25:00|9174.25|9174.25|9157.86|9157.86|9174.25|9174.25|9157.86|9157.86|0
1587025800000|2020-04-16 08:30:00|9155.84|9155.84|9152.8|9152.8|9161.29|9161.29|9140.57|9140.57|0
1587026100000|2020-04-16 08:35:00|9154.47|9154.47|9134.62|9134.62|9161.66|9161.66|9134.62|9134.62|0
1587026400000|2020-04-16 08:40:00|9133.87|9133.87|9123.04|9123.04|9133.87|9133.87|9115.93|9115.93|0
1587026700000|2020-04-16 08:45:00|9123.34|9123.34|9116.03|9116.03|9124.85|9124.85|9112.25|9112.25|0
1587027000000|2020-04-16 08:50:00|9117.3|9117.3|9121.39|9121.39|9136.75|9136.75|9116.29|9116.29|0
1587027300000|2020-04-16 08:55:00|9120.79|9120.79|9139.85|9139.85|9146.46|9146.46|9120.79|9120.79|0
1587027600000|2020-04-16 09:00:00|9139.01|9139.01|9107.98|9107.98|9139.01|9139.01|9106.43|9106.43|0
1587027900000|2020-04-16 09:05:00|9107.22|9107.22|9126.78|9126.78|9129.05|9129.05|9102.44|9102.44|0
1587028200000|2020-04-16 09:10:00|9126.24|9126.24|9121.79|9121.79|9126.54|9126.54|9112.4|9112.4|0
1587028500000|2020-04-16 09:15:00|9121.97|9121.97|9133.75|9133.75|9135.02|9135.02|9113.9|9113.9|0
1587028800000|2020-04-16 09:20:00|9132.99|9132.99|9125.89|9125.89|9138.69|9138.69|9125.12|9125.12|0
1587029100000|2020-04-16 09:25:00|9126.06|9126.06|9098.34|9098.34|9128.68|9128.68|9098.34|9098.34|0
1587029400000|2020-04-16 09:30:00|9097.87|9097.87|9106.58|9106.58|9109.63|9109.63|9090.93|9090.93|0
1587029700000|2020-04-16 09:35:00|9109.08|9109.08|9112.87|9112.87|9113.22|9113.22|9104.06|9104.06|0
1587030000000|2020-04-16 09:40:00|9113.17|9113.17|9113.16|9113.16|9116.4|9116.4|9110.11|9110.11|0
1587030300000|2020-04-16 09:45:00|9113.57|9113.57|9131.76|9131.76|9131.76|9131.76|9111.33|9111.33|0
1587030600000|2020-04-16 09:50:00|9132.02|9132.02|9112.27|9112.27|9132.02|9132.02|9112.14|9112.14|0
1587030900000|2020-04-16 09:55:00|9112.52|9112.52|9121.66|9121.66|9121.84|9121.84|9108.73|9108.73|0
1587031200000|2020-04-16 10:00:00|9120|9120|9099.97|9099.97|9124.69|9124.69|9098.42|9098.42|0
1587031500000|2020-04-16 10:05:00|9100.8|9100.8|9108.9|9108.9|9108.9|9108.9|9094.56|9094.56|0
1587031800000|2020-04-16 10:10:00|9109.21|9109.21|9119.91|9119.91|9119.91|9119.91|9108.29|9108.29|0
1587032100000|2020-04-16 10:15:00|9120.6|9120.6|9129.89|9129.89|9133.9|9133.9|9119.91|9119.91|0
1587032400000|2020-04-16 10:20:00|9130.72|9130.72|9135.55|9135.55|9139.7|9139.7|9130.72|9130.72|0
1587032700000|2020-04-16 10:25:00|9134.75|9134.75|9153.16|9153.16|9153.16|9153.16|9134.59|9134.59|0
1587033000000|2020-04-16 10:30:00|9153.42|9153.42|9144.82|9144.82|9158.7|9158.7|9143.43|9143.43|0
1587033300000|2020-04-16 10:35:00|9144.7|9144.7|9140.05|9140.05|9154.9|9154.9|9139.69|9139.69|0
1587033600000|2020-04-16 10:40:00|9139.76|9139.76|9152.87|9152.87|9154.8|9154.8|9139.36|9139.36|0
1587033900000|2020-04-16 10:45:00|9152.35|9152.35|9160.98|9160.98|9162.03|9162.03|9148.37|9148.37|0
1587034200000|2020-04-16 10:50:00|9159.71|9159.71|9168.74|9168.74|9168.74|9168.74|9154.46|9154.46|0
1587034500000|2020-04-16 10:55:00|9169.57|9169.57|9190.33|9190.33|9190.57|9190.57|9169.03|9169.03|0
1587034800000|2020-04-16 11:00:00|9190.94|9190.94|9167.39|9167.39|9197.16|9197.16|9166.62|9166.62|0
1587035100000|2020-04-16 11:05:00|9167.51|9167.51|9163.38|9163.38|9170.55|9170.55|9162.89|9162.89|0
1587035400000|2020-04-16 11:10:00|9163.83|9163.83|9166.58|9166.58|9167.32|9167.32|9158.97|9158.97|0
1587035700000|2020-04-16 11:15:00|9166.95|9166.95|9160.79|9160.79|9167.32|9167.32|9156.95|9156.95|0
1587036000000|2020-04-16 11:20:00|9160.03|9160.03|9167.63|9167.63|9167.63|9167.63|9158.39|9158.39|0
1587036300000|2020-04-16 11:25:00|9169.07|9169.07|9187.57|9187.57|9188.43|9188.43|9168.3|9168.3|0
1587036600000|2020-04-16 11:30:00|9187.88|9187.88|9159.41|9159.41|9190.32|9190.32|9159.41|9159.41|0
1587036900000|2020-04-16 11:35:00|9159.62|9159.62|9156.55|9156.55|9162.36|9162.36|9155.59|9155.59|0
1587037200000|2020-04-16 11:40:00|9156.38|9156.38|9152.24|9152.24|9156.95|9156.95|9151.11|9151.11|0
1587037500000|2020-04-16 11:45:00|9152.31|9152.31|9163.64|9163.64|9166.58|9166.58|9152.11|9152.11|0
1587037800000|2020-04-16 11:50:00|9163.37|9163.37|9178.02|9178.02|9182.19|9182.19|9160.79|9160.79|0
1587038100000|2020-04-16 11:55:00|9177.53|9177.53|9168.91|9168.91|9177.53|9177.53|9165.43|9165.43|0
1587038400000|2020-04-16 12:00:00|9166.38|9166.38|9169.28|9169.28|9175.8|9175.8|9166.38|9166.38|0
1587038700000|2020-04-16 12:05:00|9168.79|9168.79|9165.69|9165.69|9170|9170|9159.63|9159.63|0
1587039000000|2020-04-16 12:10:00|9168.19|9168.19|9163.01|9163.01|9168.69|9168.69|9159.24|9159.24|0
1587039300000|2020-04-16 12:15:00|9162.81|9162.81|9146.58|9146.58|9162.91|9162.91|9146.43|9146.43|0
1587039600000|2020-04-16 12:20:00|9146.06|9146.06|9160.81|9160.81|9160.81|9160.81|9144.37|9144.37|0
1587039900000|2020-04-16 12:25:00|9161.01|9161.01|9155.3|9155.3|9161.01|9161.01|9150.39|9150.39|0
1587040200000|2020-04-16 12:30:00|9156.13|9156.13|9193.01|9193.01|9197.75|9197.75|9156.13|9156.13|0
1587040500000|2020-04-16 12:35:00|9192.46|9192.46|9179.96|9179.96|9194.06|9194.06|9179.96|9179.96|0
1587040800000|2020-04-16 12:40:00|9179.36|9179.36|9186.96|9186.96|9188.03|9188.03|9178.08|9178.08|0
1587041100000|2020-04-16 12:45:00|9187.26|9187.26|9198.46|9198.46|9204.99|9204.99|9187.26|9187.26|0
1587041400000|2020-04-16 12:50:00|9198.55|9198.55|9195.26|9195.26|9198.63|9198.63|9187.58|9187.58|0
1587041700000|2020-04-16 12:55:00|9195.44|9195.44|9210.07|9210.07|9210.07|9210.07|9195.29|9195.29|0
1587042000000|2020-04-16 13:00:00|9209.77|9209.77|9214.94|9214.94|9219.23|9219.23|9201.86|9201.86|0
1587042300000|2020-04-16 13:05:00|9215.06|9215.06|9217.76|9217.76|9218.72|9218.72|9212.03|9212.03|0
1587042600000|2020-04-16 13:10:00|9217.91|9217.91|9216.42|9216.42|9222.6|9222.6|9216.02|9216.02|0
1587042900000|2020-04-16 13:15:00|9216.23|9216.23|9203.28|9203.28|9224.23|9224.23|9201.06|9201.06|0
1587043200000|2020-04-16 13:20:00|9203.56|9203.56|9198.52|9198.52|9204.17|9204.17|9198.51|9198.51|0
1587043500000|2020-04-16 13:25:00|9197.6|9197.6|9206.55|9206.55|9207.04|9207.04|9197.42|9197.42|0
1587043800000|2020-04-16 13:30:00|9206.25|9206.25|9177.46|9177.46|9211.41|9211.41|9177.46|9177.46|0
1587044100000|2020-04-16 13:35:00|9177.5|9177.5|9151.51|9151.51|9177.5|9177.5|9148.9|9148.9|0
1587044400000|2020-04-16 13:40:00|9151.7|9151.7|9168.98|9168.98|9169.56|9169.56|9151.19|9151.19|0
1587044700000|2020-04-16 13:45:00|9169.18|9169.18|9168.64|9168.64|9181.33|9181.33|9166.42|9166.42|0
1587045000000|2020-04-16 13:50:00|9168.49|9168.49|9149.2|9149.2|9168.49|9168.49|9145.69|9145.69|0
1587045300000|2020-04-16 13:55:00|9149.32|9149.32|9145.9|9145.9|9155.84|9155.84|9134.06|9134.06|0
1587045600000|2020-04-16 14:00:00|9147.57|9147.57|9146.08|9146.08|9160.5|9160.5|9145.59|9145.59|0
1587045900000|2020-04-16 14:05:00|9145.72|9145.72|9153.6|9153.6|9161.47|9161.47|9143.04|9143.04|0
1587046200000|2020-04-16 14:10:00|9153.55|9153.55|9160.42|9160.42|9160.87|9160.87|9144.43|9144.43|0
1587046500000|2020-04-16 14:15:00|9161.01|9161.01|9201.24|9201.24|9203.51|9203.51|9160.48|9160.48|0
1587046800000|2020-04-16 14:20:00|9200.73|9200.73|9195.06|9195.06|9200.88|9200.88|9170.79|9170.79|0
1587047100000|2020-04-16 14:25:00|9195.32|9195.32|9194.21|9194.21|9199.93|9199.93|9182.38|9182.38|0
1587047400000|2020-04-16 14:30:00|9193.66|9193.66|9183.44|9183.44|9205.25|9205.25|9182.62|9182.62|0
1587047700000|2020-04-16 14:35:00|9184.27|9184.27|9196.28|9196.28|9199.27|9199.27|9182.92|9182.92|0
1587048000000|2020-04-16 14:40:00|9197.11|9197.11|9235.05|9235.05|9238.51|9238.51|9193.84|9193.84|0
1587048300000|2020-04-16 14:45:00|9234.81|9234.81|9236.97|9236.97|9240.66|9240.66|9224.97|9224.97|0
1587048600000|2020-04-16 14:50:00|9236.83|9236.83|9230.61|9230.61|9240.42|9240.42|9223.3|9223.3|0
1587048900000|2020-04-16 14:55:00|9230.66|9230.66|9243.98|9243.98|9247.47|9247.47|9230.35|9230.35|0
1587049200000|2020-04-16 15:00:00|9244.35|9244.35|9270.78|9270.78|9271.61|9271.61|9242.97|9242.97|0
1587049500000|2020-04-16 15:05:00|9270.95|9270.95|9284.84|9284.84|9298.42|9298.42|9266.24|9266.24|0
1587049800000|2020-04-16 15:10:00|9284.97|9284.97|9280.19|9280.19|9288.11|9288.11|9279.34|9279.34|0
1587050100000|2020-04-16 15:15:00|9279.32|9279.32|9280.25|9280.25|9282.79|9282.79|9268.33|9268.33|0
1587050400000|2020-04-16 15:20:00|9280.08|9280.08|9259.77|9259.77|9282.6|9282.6|9257.26|9257.26|0
1587050700000|2020-04-16 15:25:00|9260|9260|9275.94|9275.94|9280.14|9280.14|9254.64|9254.64|0
1587107700000|2020-04-17 07:15:00|9563.39|9563.39|9591.56|9591.56|9596.13|9596.13|9563.39|9563.39|0
1587108000000|2020-04-17 07:20:00|9590.1|9590.1|9579.08|9579.08|9599.29|9599.29|9577.98|9577.98|0
1587108300000|2020-04-17 07:25:00|9579.57|9579.57|9552.43|9552.43|9587.12|9587.12|9544.45|9544.45|0
1587108600000|2020-04-17 07:30:00|9552.32|9552.32|9503.64|9503.64|9554.77|9554.77|9503.64|9503.64|0
1587108900000|2020-04-17 07:35:00|9504.12|9504.12|9502.18|9502.18|9510.31|9510.31|9478.65|9478.65|0
1587109200000|2020-04-17 07:40:00|9501.95|9501.95|9438.15|9438.15|9501.95|9501.95|9430.63|9430.63|0
1587109500000|2020-04-17 07:45:00|9438.45|9438.45|9452.88|9452.88|9461.77|9461.77|9425.67|9425.67|0
1587109800000|2020-04-17 07:50:00|9452.14|9452.14|9471.56|9471.56|9473.42|9473.42|9449.78|9449.78|0
1587110100000|2020-04-17 07:55:00|9472.28|9472.28|9483.51|9483.51|9490.82|9490.82|9470.23|9470.23|0
1587110400000|2020-04-17 08:00:00|9481.89|9481.89|9496.42|9496.42|9505.13|9505.13|9477.62|9477.62|0
1587110700000|2020-04-17 08:05:00|9495.8|9495.8|9540.77|9540.77|9540.77|9540.77|9495.8|9495.8|0
1587111000000|2020-04-17 08:10:00|9539.66|9539.66|9544.91|9544.91|9555.56|9555.56|9539.66|9539.66|0
1587111300000|2020-04-17 08:15:00|9544.51|9544.51|9545.55|9545.55|9545.55|9545.55|9533.69|9533.69|0
1587111600000|2020-04-17 08:20:00|9546.06|9546.06|9565.1|9565.1|9572.24|9572.24|9546.06|9546.06|0
1587111900000|2020-04-17 08:25:00|9564.73|9564.73|9541.84|9541.84|9566.06|9566.06|9541.84|9541.84|0
1587112200000|2020-04-17 08:30:00|9541|9541|9554.77|9554.77|9555.2|9555.2|9536.59|9536.59|0
1587112500000|2020-04-17 08:35:00|9554.47|9554.47|9549.16|9549.16|9559.33|9559.33|9549.16|9549.16|0
1587112800000|2020-04-17 08:40:00|9548.33|9548.33|9551.22|9551.22|9554.92|9554.92|9546.25|9546.25|0
1587113100000|2020-04-17 08:45:00|9551.95|9551.95|9555.98|9555.98|9559.81|9559.81|9550.3|9550.3|0
1587113400000|2020-04-17 08:50:00|9555.9|9555.9|9519.96|9519.96|9556.73|9556.73|9518.81|9518.81|0
1587113700000|2020-04-17 08:55:00|9517.46|9517.46|9514.02|9514.02|9525.13|9525.13|9514.02|9514.02|0
1587114000000|2020-04-17 09:00:00|9514.62|9514.62|9529.17|9529.17|9529.17|9529.17|9508.07|9508.07|0
1587114300000|2020-04-17 09:05:00|9529.89|9529.89|9539.27|9539.27|9556.54|9556.54|9529.89|9529.89|0
1587114600000|2020-04-17 09:10:00|9539.39|9539.39|9543.31|9543.31|9543.52|9543.52|9539.39|9539.39|0
1587114900000|2020-04-17 09:15:00|9549.98|9549.98|9599.75|9599.75|9612.55|9612.55|9547.76|9547.76|0
1587115200000|2020-04-17 09:20:00|9599.13|9599.13|9579.36|9579.36|9599.54|9599.54|9575.84|9575.84|0
1587115500000|2020-04-17 09:25:00|9579.23|9579.23|9584.82|9584.82|9593.3|9593.3|9575.59|9575.59|0
1587115800000|2020-04-17 09:30:00|9584.13|9584.13|9556.8|9556.8|9590.9|9590.9|9556.8|9556.8|0
1587116100000|2020-04-17 09:35:00|9555.13|9555.13|9589.41|9589.41|9589.41|9589.41|9554.03|9554.03|0
1587116400000|2020-04-17 09:40:00|9590.42|9590.42|9601.01|9601.01|9601.03|9601.03|9585.04|9585.04|0
1587116700000|2020-04-17 09:45:00|9601.5|9601.5|9617.71|9617.71|9617.71|9617.71|9595.13|9595.13|0
1587117000000|2020-04-17 09:50:00|9619.07|9619.07|9618.97|9618.97|9640.65|9640.65|9618.97|9618.97|0
1587117300000|2020-04-17 09:55:00|9618.8|9618.8|9608.1|9608.1|9628.45|9628.45|9602.99|9602.99|0
1587117600000|2020-04-17 10:00:00|9608.25|9608.25|9607.9|9607.9|9621.27|9621.27|9607.88|9607.88|0
1587117900000|2020-04-17 10:05:00|9607.07|9607.07|9598.7|9598.7|9607.1|9607.1|9590.5|9590.5|0
1587118200000|2020-04-17 10:10:00|9599.15|9599.15|9613.55|9613.55|9618.01|9618.01|9597.48|9597.48|0
1587118500000|2020-04-17 10:15:00|9612.72|9612.72|9628.51|9628.51|9628.92|9628.92|9604.77|9604.77|0
1587118800000|2020-04-17 10:20:00|9628.31|9628.31|9629.4|9629.4|9635.26|9635.26|9618.02|9618.02|0
1587119100000|2020-04-17 10:25:00|9629.52|9629.52|9642.93|9642.93|9644|9644|9622.88|9622.88|0
1587119400000|2020-04-17 10:30:00|9643.06|9643.06|9624.65|9624.65|9643.2|9643.2|9622.62|9622.62|0
1587119700000|2020-04-17 10:35:00|9623.82|9623.82|9609.34|9609.34|9623.82|9623.82|9603.71|9603.71|0
1587120000000|2020-04-17 10:40:00|9611.83|9611.83|9619.07|9619.07|9622.28|9622.28|9611.33|9611.33|0
1587120300000|2020-04-17 10:45:00|9618.38|9618.38|9632.58|9632.58|9632.7|9632.7|9618.38|9618.38|0
1587120600000|2020-04-17 10:50:00|9632.64|9632.64|9640.96|9640.96|9640.96|9640.96|9631.35|9631.35|0
1587120900000|2020-04-17 10:55:00|9641.09|9641.09|9670.78|9670.78|9670.78|9670.78|9641.09|9641.09|0
1587121200000|2020-04-17 11:00:00|9672.59|9672.59|9670.39|9670.39|9682.8|9682.8|9666.42|9666.42|0
1587121500000|2020-04-17 11:05:00|9671.13|9671.13|9655.09|9655.09|9678.76|9678.76|9654.83|9654.83|0
1587121800000|2020-04-17 11:10:00|9655.4|9655.4|9641.65|9641.65|9655.6|9655.6|9639.13|9639.13|0
1587122100000|2020-04-17 11:15:00|9642.49|9642.49|9632.13|9632.13|9642.49|9642.49|9624.52|9624.52|0
1587122400000|2020-04-17 11:20:00|9631.83|9631.83|9637.78|9637.78|9649.57|9649.57|9629.98|9629.98|0
1587122700000|2020-04-17 11:25:00|9638.55|9638.55|9627.76|9627.76|9644.75|9644.75|9627.65|9627.65|0
1587123000000|2020-04-17 11:30:00|9627.57|9627.57|9615.89|9615.89|9641.65|9641.65|9615.89|9615.89|0
1587123300000|2020-04-17 11:35:00|9615.8|9615.8|9613.8|9613.8|9616.68|9616.68|9609.32|9609.32|0
1587123600000|2020-04-17 11:40:00|9613.89|9613.89|9613.92|9613.92|9615.74|9615.74|9611.3|9611.3|0
1587123900000|2020-04-17 11:45:00|9616.19|9616.19|9634.88|9634.88|9642.21|9642.21|9615.77|9615.77|0
1587124200000|2020-04-17 11:50:00|9635.39|9635.39|9657.56|9657.56|9657.56|9657.56|9634.4|9634.4|0
1587124500000|2020-04-17 11:55:00|9657.84|9657.84|9664.17|9664.17|9669.58|9669.58|9657.84|9657.84|0
1587124800000|2020-04-17 12:00:00|9663.86|9663.86|9655.59|9655.59|9667|9667|9651.78|9651.78|0
1587125100000|2020-04-17 12:05:00|9655.46|9655.46|9666.36|9666.36|9671.43|9671.43|9655.46|9655.46|0
1587125400000|2020-04-17 12:10:00|9666.57|9666.57|9665.7|9665.7|9668.28|9668.28|9654.17|9654.17|0
1587125700000|2020-04-17 12:15:00|9665.18|9665.18|9654.89|9654.89|9666.43|9666.43|9651.54|9651.54|0
1587126000000|2020-04-17 12:20:00|9655.29|9655.29|9647.79|9647.79|9658.1|9658.1|9647.36|9647.36|0
1587126300000|2020-04-17 12:25:00|9647.43|9647.43|9633.98|9633.98|9648.78|9648.78|9633.98|9633.98|0
1587126600000|2020-04-17 12:30:00|9634.18|9634.18|9611.35|9611.35|9634.18|9634.18|9610.96|9610.96|0
1587126900000|2020-04-17 12:35:00|9612.18|9612.18|9604.31|9604.31|9612.94|9612.94|9600.39|9600.39|0
1587127200000|2020-04-17 12:40:00|9604.18|9604.18|9598.4|9598.4|9608.44|9608.44|9598.25|9598.25|0
1587127500000|2020-04-17 12:45:00|9597.68|9597.68|9587|9587|9599.16|9599.16|9584.4|9584.4|0
1587127800000|2020-04-17 12:50:00|9587.37|9587.37|9580.13|9580.13|9587.92|9587.92|9576.7|9576.7|0
1587128100000|2020-04-17 12:55:00|9580.97|9580.97|9593.79|9593.79|9594.86|9594.86|9580.88|9580.88|0
1587128400000|2020-04-17 13:00:00|9595.82|9595.82|9592.33|9592.33|9604.01|9604.01|9592.33|9592.33|0
1587128700000|2020-04-17 13:05:00|9592.19|9592.19|9585.01|9585.01|9598.29|9598.29|9580.81|9580.81|0
1587129000000|2020-04-17 13:10:00|9583.35|9583.35|9576.87|9576.87|9583.35|9583.35|9571.56|9571.56|0
1587129300000|2020-04-17 13:15:00|9576.73|9576.73|9571.85|9571.85|9577.12|9577.12|9566.75|9566.75|0
1587129600000|2020-04-17 13:20:00|9572.27|9572.27|9569.65|9569.65|9574.84|9574.84|9567.11|9567.11|0
1587129900000|2020-04-17 13:25:00|9569.56|9569.56|9571.74|9571.74|9572.06|9572.06|9566.02|9566.02|0
1587130200000|2020-04-17 13:30:00|9571.43|9571.43|9581.66|9581.66|9587.04|9587.04|9571.34|9571.34|0
1587130500000|2020-04-17 13:35:00|9581.81|9581.81|9572.4|9572.4|9582.36|9582.36|9563.14|9563.14|0
1587130800000|2020-04-17 13:40:00|9572.16|9572.16|9547.5|9547.5|9574.66|9574.66|9547.5|9547.5|0
1587131100000|2020-04-17 13:45:00|9547.68|9547.68|9527.33|9527.33|9550.25|9550.25|9521.5|9521.5|0
1587131400000|2020-04-17 13:50:00|9527.8|9527.8|9524.3|9524.3|9535.4|9535.4|9523.87|9523.87|0
1587131700000|2020-04-17 13:55:00|9524.2|9524.2|9555.9|9555.9|9557.08|9557.08|9524.1|9524.1|0
1587132000000|2020-04-17 14:00:00|9555.76|9555.76|9514.02|9514.02|9557.61|9557.61|9514.02|9514.02|0
1587132300000|2020-04-17 14:05:00|9514.13|9514.13|9523.13|9523.13|9524.7|9524.7|9513.93|9513.93|0
1587132600000|2020-04-17 14:10:00|9523.43|9523.43|9489.49|9489.49|9531.93|9531.93|9485.82|9485.82|0
1587132900000|2020-04-17 14:15:00|9489.31|9489.31|9458.64|9458.64|9491.42|9491.42|9456.97|9456.97|0
1587133200000|2020-04-17 14:20:00|9458.49|9458.49|9473.27|9473.27|9476.44|9476.44|9453.84|9453.84|0
1587133500000|2020-04-17 14:25:00|9474.31|9474.31|9489.13|9489.13|9489.41|9489.41|9471.62|9471.62|0
1587133800000|2020-04-17 14:30:00|9489.06|9489.06|9471.01|9471.01|9492.61|9492.61|9469.31|9469.31|0
1587134100000|2020-04-17 14:35:00|9470.79|9470.79|9476.59|9476.59|9476.59|9476.59|9463.57|9463.57|0
1587134400000|2020-04-17 14:40:00|9476.76|9476.76|9468.33|9468.33|9487.99|9487.99|9468.33|9468.33|0
1587134700000|2020-04-17 14:45:00|9468.03|9468.03|9455.37|9455.37|9468.03|9468.03|9452.07|9452.07|0
1587135000000|2020-04-17 14:50:00|9455.54|9455.54|9506.3|9506.3|9507.4|9507.4|9455.46|9455.46|0
1587135300000|2020-04-17 14:55:00|9506.1|9506.1|9509.77|9509.77|9518.53|9518.53|9504.59|9504.59|0
1587135600000|2020-04-17 15:00:00|9509.59|9509.59|9532.69|9532.69|9534.77|9534.77|9503.21|9503.21|0
1587135900000|2020-04-17 15:05:00|9532.44|9532.44|9529.44|9529.44|9532.98|9532.98|9522.18|9522.18|0
1587136200000|2020-04-17 15:10:00|9529.32|9529.32|9544.68|9544.68|9546.71|9546.71|9524.73|9524.73|0
1587136500000|2020-04-17 15:15:00|9545.52|9545.52|9545.74|9545.74|9553.34|9553.34|9541.39|9541.39|0
1587136800000|2020-04-17 15:20:00|9546.15|9546.15|9525.31|9525.31|9551.42|9551.42|9511.78|9511.78|0
1587137100000|2020-04-17 15:25:00|9526.07|9526.07|9526.37|9526.37|9537.27|9537.27|9504.3|9504.3|0
1587366900000|2020-04-20 07:15:00|9578.05|9578.05|9537.61|9537.61|9578.05|9578.05|9535.84|9535.84|0
1587367200000|2020-04-20 07:20:00|9536.69|9536.69|9545.6|9545.6|9545.6|9545.6|9528.93|9528.93|0
1587367500000|2020-04-20 07:25:00|9546.81|9546.81|9565.62|9565.62|9586.82|9586.82|9546.37|9546.37|0
1587367800000|2020-04-20 07:30:00|9565.35|9565.35|9607.64|9607.64|9617.64|9617.64|9564.34|9564.34|0
1587368100000|2020-04-20 07:35:00|9610.13|9610.13|9600.6|9600.6|9612.49|9612.49|9599.24|9599.24|0
1587368400000|2020-04-20 07:40:00|9601.19|9601.19|9608.59|9608.59|9620.25|9620.25|9597.83|9597.83|0
1587368700000|2020-04-20 07:45:00|9608.06|9608.06|9601.39|9601.39|9610.92|9610.92|9601.03|9601.03|0
1587369000000|2020-04-20 07:50:00|9600.55|9600.55|9610|9610|9618.13|9618.13|9594.31|9594.31|0
1587369300000|2020-04-20 07:55:00|9609.85|9609.85|9617.55|9617.55|9623.63|9623.63|9608.74|9608.74|0
1587369600000|2020-04-20 08:00:00|9617.85|9617.85|9617.63|9617.63|9624.22|9624.22|9614.26|9614.26|0
1587369900000|2020-04-20 08:05:00|9618.89|9618.89|9624.62|9624.62|9631.7|9631.7|9618.13|9618.13|0
1587370200000|2020-04-20 08:10:00|9625.45|9625.45|9628.61|9628.61|9629.4|9629.4|9623.78|9623.78|0
1587370500000|2020-04-20 08:15:00|9628.76|9628.76|9622.33|9622.33|9628.76|9628.76|9618.83|9618.83|0
1587370800000|2020-04-20 08:20:00|9625.12|9625.12|9602.26|9602.26|9629.11|9629.11|9602.26|9602.26|0
1587371100000|2020-04-20 08:25:00|9602.3|9602.3|9616.59|9616.59|9618|9618|9601.59|9601.59|0
1587371400000|2020-04-20 08:30:00|9616.35|9616.35|9588.09|9588.09|9616.35|9616.35|9587.9|9587.9|0
1587371700000|2020-04-20 08:35:00|9588.3|9588.3|9592.7|9592.7|9595.86|9595.86|9587.53|9587.53|0
1587372000000|2020-04-20 08:40:00|9592.48|9592.48|9599.67|9599.67|9599.67|9599.67|9591.98|9591.98|0
1587372300000|2020-04-20 08:45:00|9599.53|9599.53|9586.25|9586.25|9601.63|9601.63|9585.77|9585.77|0
1587372600000|2020-04-20 08:50:00|9586.34|9586.34|9578.66|9578.66|9592.17|9592.17|9578.66|9578.66|0
1587372900000|2020-04-20 08:55:00|9579.49|9579.49|9607.92|9607.92|9607.98|9607.98|9579.49|9579.49|0
1587373200000|2020-04-20 09:00:00|9608.05|9608.05|9615.6|9615.6|9623.44|9623.44|9607.79|9607.79|0
1587373500000|2020-04-20 09:05:00|9615.49|9615.49|9621.16|9621.16|9623.27|9623.27|9611.99|9611.99|0
1587373800000|2020-04-20 09:10:00|9620.97|9620.97|9615.7|9615.7|9621.72|9621.72|9614.85|9614.85|0
1587374100000|2020-04-20 09:15:00|9615.95|9615.95|9609.57|9609.57|9618.38|9618.38|9609.37|9609.37|0
1587374400000|2020-04-20 09:20:00|9609.09|9609.09|9591.16|9591.16|9610.3|9610.3|9591.16|9591.16|0
1587374700000|2020-04-20 09:25:00|9591.33|9591.33|9589.11|9589.11|9591.81|9591.81|9586.84|9586.84|0
1587375000000|2020-04-20 09:30:00|9589.23|9589.23|9597.49|9597.49|9598.84|9598.84|9589.11|9589.11|0
1587375300000|2020-04-20 09:35:00|9597.22|9597.22|9590.37|9590.37|9600.77|9600.77|9589.81|9589.81|0
1587375600000|2020-04-20 09:40:00|9590.17|9590.17|9582.38|9582.38|9590.17|9590.17|9580.34|9580.34|0
1587375900000|2020-04-20 09:45:00|9582.24|9582.24|9580.49|9580.49|9583.16|9583.16|9573.09|9573.09|0
1587376200000|2020-04-20 09:50:00|9581.32|9581.32|9602.22|9602.22|9602.22|9602.22|9581.32|9581.32|0
1587376500000|2020-04-20 09:55:00|9602.03|9602.03|9582.8|9582.8|9602.03|9602.03|9582.23|9582.23|0
1587376800000|2020-04-20 10:00:00|9583.1|9583.1|9559.04|9559.04|9585.02|9585.02|9558.73|9558.73|0
1587377100000|2020-04-20 10:05:00|9559.18|9559.18|9551.69|9551.69|9560.34|9560.34|9548.08|9548.08|0
1587377400000|2020-04-20 10:10:00|9551.5|9551.5|9544.67|9544.67|9556|9556|9544.49|9544.49|0
1587377700000|2020-04-20 10:15:00|9544.52|9544.52|9544.57|9544.57|9550.26|9550.26|9537.94|9537.94|0
1587378000000|2020-04-20 10:20:00|9544.07|9544.07|9532.32|9532.32|9546.33|9546.33|9531.78|9531.78|0
1587378300000|2020-04-20 10:25:00|9532.13|9532.13|9519.1|9519.1|9534.17|9534.17|9519.1|9519.1|0
1587378600000|2020-04-20 10:30:00|9519.72|9519.72|9530.61|9530.61|9534.61|9534.61|9519.72|9519.72|0
1587378900000|2020-04-20 10:35:00|9530.49|9530.49|9522.13|9522.13|9534.06|9534.06|9515.05|9515.05|0
1587379200000|2020-04-20 10:40:00|9522.25|9522.25|9517.21|9517.21|9525.88|9525.88|9517.21|9517.21|0
1587379500000|2020-04-20 10:45:00|9517.02|9517.02|9521.88|9521.88|9527.94|9527.94|9517.02|9517.02|0
1587379800000|2020-04-20 10:50:00|9521.67|9521.67|9533.77|9533.77|9534.27|9534.27|9520.99|9520.99|0
1587380100000|2020-04-20 10:55:00|9533.65|9533.65|9541.87|9541.87|9542.77|9542.77|9533.21|9533.21|0
1587380400000|2020-04-20 11:00:00|9542.76|9542.76|9567.76|9567.76|9568.06|9568.06|9542.76|9542.76|0
1587380700000|2020-04-20 11:05:00|9568.4|9568.4|9563.37|9563.37|9572.81|9572.81|9562.08|9562.08|0
1587381000000|2020-04-20 11:10:00|9563.18|9563.18|9549.49|9549.49|9565.25|9565.25|9549.34|9549.34|0
1587381300000|2020-04-20 11:15:00|9548.77|9548.77|9523.16|9523.16|9548.77|9548.77|9523.16|9523.16|0
1587381600000|2020-04-20 11:20:00|9523.41|9523.41|9517.37|9517.37|9524.33|9524.33|9517.11|9517.11|0
1587381900000|2020-04-20 11:25:00|9517.32|9517.32|9511.18|9511.18|9519.59|9519.59|9508.56|9508.56|0
1587382200000|2020-04-20 11:30:00|9511.08|9511.08|9526.26|9526.26|9526.75|9526.75|9508.67|9508.67|0
1587382500000|2020-04-20 11:35:00|9526.39|9526.39|9523.54|9523.54|9526.39|9526.39|9519.14|9519.14|0
1587382800000|2020-04-20 11:40:00|9522.28|9522.28|9517.51|9517.51|9523.28|9523.28|9511.17|9511.17|0
1587383100000|2020-04-20 11:45:00|9518.03|9518.03|9512.89|9512.89|9524.24|9524.24|9508.59|9508.59|0
1587383400000|2020-04-20 11:50:00|9513.1|9513.1|9510.22|9510.22|9514.7|9514.7|9504.74|9504.74|0
1587383700000|2020-04-20 11:55:00|9510.15|9510.15|9504.44|9504.44|9511.16|9511.16|9491.41|9491.41|0
1587384000000|2020-04-20 12:00:00|9502.77|9502.77|9528.75|9528.75|9529.8|9529.8|9502.77|9502.77|0
1587384300000|2020-04-20 12:05:00|9528.24|9528.24|9549.34|9549.34|9551.06|9551.06|9525.85|9525.85|0
1587384600000|2020-04-20 12:10:00|9549.48|9549.48|9542.9|9542.9|9549.96|9549.96|9540.72|9540.72|0
1587384900000|2020-04-20 12:15:00|9542.41|9542.41|9556.41|9556.41|9556.41|9556.41|9542.41|9542.41|0
1587385200000|2020-04-20 12:20:00|9556.6|9556.6|9556.28|9556.28|9558.01|9558.01|9549.74|9549.74|0
1587385500000|2020-04-20 12:25:00|9555.67|9555.67|9563.36|9563.36|9565.29|9565.29|9555.67|9555.67|0
1587385800000|2020-04-20 12:30:00|9563.07|9563.07|9538.84|9538.84|9563.23|9563.23|9536.84|9536.84|0
1587386100000|2020-04-20 12:35:00|9538.91|9538.91|9539.32|9539.32|9542.99|9542.99|9538.25|9538.25|0
1587386400000|2020-04-20 12:40:00|9537.65|9537.65|9531.79|9531.79|9539.05|9539.05|9531.79|9531.79|0
1587386700000|2020-04-20 12:45:00|9531.5|9531.5|9525.34|9525.34|9531.5|9531.5|9523.53|9523.53|0
1587387000000|2020-04-20 12:50:00|9525.46|9525.46|9524.87|9524.87|9528.72|9528.72|9523.29|9523.29|0
1587387300000|2020-04-20 12:55:00|9524.62|9524.62|9525.12|9525.12|9528.76|9528.76|9523.21|9523.21|0
1587387600000|2020-04-20 13:00:00|9524.92|9524.92|9528.35|9528.35|9528.35|9528.35|9512.85|9512.85|0
1587387900000|2020-04-20 13:05:00|9527.74|9527.74|9527.19|9527.19|9527.74|9527.74|9516.63|9516.63|0
1587388200000|2020-04-20 13:10:00|9527.59|9527.59|9515.6|9515.6|9528.09|9528.09|9515.45|9515.45|0
1587388500000|2020-04-20 13:15:00|9515.53|9515.53|9527.11|9527.11|9527.11|9527.11|9512.35|9512.35|0
1587388800000|2020-04-20 13:20:00|9527.3|9527.3|9533.2|9533.2|9540.32|9540.32|9527.21|9527.21|0
1587389100000|2020-04-20 13:25:00|9532.37|9532.37|9546.36|9546.36|9550.94|9550.94|9530.51|9530.51|0
1587389400000|2020-04-20 13:30:00|9546.4|9546.4|9535.38|9535.38|9546.4|9546.4|9530.57|9530.57|0
1587389700000|2020-04-20 13:35:00|9536.25|9536.25|9550.92|9550.92|9551.75|9551.75|9536.25|9536.25|0
1587390000000|2020-04-20 13:40:00|9550.52|9550.52|9557.86|9557.86|9564.12|9564.12|9547.5|9547.5|0
1587390300000|2020-04-20 13:45:00|9558.06|9558.06|9587.7|9587.7|9592.03|9592.03|9558.06|9558.06|0
1587390600000|2020-04-20 13:50:00|9588|9588|9588.8|9588.8|9596.17|9596.17|9585.57|9585.57|0
1587390900000|2020-04-20 13:55:00|9592.13|9592.13|9590.04|9590.04|9595.62|9595.62|9587.87|9587.87|0
1587391200000|2020-04-20 14:00:00|9589.8|9589.8|9597.01|9597.01|9597.63|9597.63|9587.32|9587.32|0
1587391500000|2020-04-20 14:05:00|9596.81|9596.81|9597.04|9597.04|9599.83|9599.83|9590.51|9590.51|0
1587391800000|2020-04-20 14:10:00|9596.9|9596.9|9607.86|9607.86|9608.04|9608.04|9596.9|9596.9|0
1587392100000|2020-04-20 14:15:00|9607.95|9607.95|9616.58|9616.58|9617.17|9617.17|9604.89|9604.89|0
1587392400000|2020-04-20 14:20:00|9617.2|9617.2|9613.03|9613.03|9621.95|9621.95|9612.42|9612.42|0
1587392700000|2020-04-20 14:25:00|9612.66|9612.66|9604.87|9604.87|9615.83|9615.83|9604.87|9604.87|0
1587393000000|2020-04-20 14:30:00|9605.7|9605.7|9588.66|9588.66|9607.02|9607.02|9588.66|9588.66|0
1587393300000|2020-04-20 14:35:00|9588.51|9588.51|9568.31|9568.31|9590.32|9590.32|9568.06|9568.06|0
1587393600000|2020-04-20 14:40:00|9568.16|9568.16|9582.26|9582.26|9582.26|9582.26|9562.64|9562.64|0
1587393900000|2020-04-20 14:45:00|9582.44|9582.44|9603.89|9603.89|9604.11|9604.11|9582.44|9582.44|0
1587394200000|2020-04-20 14:50:00|9602.23|9602.23|9612.8|9612.8|9612.8|9612.8|9602.23|9602.23|0
1587394500000|2020-04-20 14:55:00|9612.06|9612.06|9598.08|9598.08|9621.81|9621.81|9596.96|9596.96|0
1587394800000|2020-04-20 15:00:00|9597.71|9597.71|9608.2|9608.2|9610.72|9610.72|9592.01|9592.01|0
1587395100000|2020-04-20 15:05:00|9608.13|9608.13|9595.18|9595.18|9614.14|9614.14|9594.86|9594.86|0
1587395400000|2020-04-20 15:10:00|9594.78|9594.78|9569.36|9569.36|9596.02|9596.02|9568.54|9568.54|0
1587395700000|2020-04-20 15:15:00|9569.48|9569.48|9589.4|9589.4|9589.4|9589.4|9568.75|9568.75|0
1587396000000|2020-04-20 15:20:00|9589.65|9589.65|9591.23|9591.23|9598.57|9598.57|9588.97|9588.97|0
1587396300000|2020-04-20 15:25:00|9591.38|9591.38|9585.38|9585.38|9595.9|9595.9|9582.97|9582.97|0
1587453300000|2020-04-21 07:15:00|9601.33|9601.33|9577.54|9577.54|9607.46|9607.46|9577.54|9577.54|0
1587453600000|2020-04-21 07:20:00|9576.82|9576.82|9560.05|9560.05|9578.47|9578.47|9557.09|9557.09|0
1587453900000|2020-04-21 07:25:00|9559.22|9559.22|9573.14|9573.14|9578.76|9578.76|9555.32|9555.32|0
1587454200000|2020-04-21 07:30:00|9574.8|9574.8|9569.68|9569.68|9593.61|9593.61|9557.09|9557.09|0
1587454500000|2020-04-21 07:35:00|9568.85|9568.85|9534.94|9534.94|9575.98|9575.98|9533.95|9533.95|0
1587454800000|2020-04-21 07:40:00|9535.28|9535.28|9524.91|9524.91|9560.08|9560.08|9523.88|9523.88|0
1587455100000|2020-04-21 07:45:00|9524.31|9524.31|9513.9|9513.9|9528.6|9528.6|9501.6|9501.6|0
1587455400000|2020-04-21 07:50:00|9513.8|9513.8|9514.43|9514.43|9526.52|9526.52|9504.65|9504.65|0
1587455700000|2020-04-21 07:55:00|9514.47|9514.47|9512.12|9512.12|9518.62|9518.62|9499.29|9499.29|0
1587456000000|2020-04-21 08:00:00|9512.21|9512.21|9542.86|9542.86|9547.85|9547.85|9504|9504|0
1587456300000|2020-04-21 08:05:00|9542.02|9542.02|9523.21|9523.21|9542.02|9542.02|9522.86|9522.86|0
1587456600000|2020-04-21 08:10:00|9523.6|9523.6|9533.49|9533.49|9545.3|9545.3|9521.13|9521.13|0
1587456900000|2020-04-21 08:15:00|9536.82|9536.82|9541.75|9541.75|9547.89|9547.89|9527.85|9527.85|0
1587457200000|2020-04-21 08:20:00|9541.6|9541.6|9540.18|9540.18|9546.41|9546.41|9538.63|9538.63|0
1587457500000|2020-04-21 08:25:00|9540.08|9540.08|9524.52|9524.52|9540.08|9540.08|9520.1|9520.1|0
1587457800000|2020-04-21 08:30:00|9525.13|9525.13|9509.76|9509.76|9525.13|9525.13|9508.99|9508.99|0
1587458100000|2020-04-21 08:35:00|9510.05|9510.05|9497.83|9497.83|9510.05|9510.05|9494.06|9494.06|0
1587458400000|2020-04-21 08:40:00|9498.05|9498.05|9485.03|9485.03|9499.39|9499.39|9482.44|9482.44|0
1587458700000|2020-04-21 08:45:00|9484.94|9484.94|9504.06|9504.06|9509.77|9509.77|9481.21|9481.21|0
1587459000000|2020-04-21 08:50:00|9501.56|9501.56|9515.77|9515.77|9523.13|9523.13|9501|9501|0
1587459300000|2020-04-21 08:55:00|9515.56|9515.56|9478.21|9478.21|9515.56|9515.56|9478.21|9478.21|0
1587459600000|2020-04-21 09:00:00|9477.6|9477.6|9484.18|9484.18|9490.78|9490.78|9476.11|9476.11|0
1587459900000|2020-04-21 09:05:00|9483.34|9483.34|9489.81|9489.81|9497.01|9497.01|9480.9|9480.9|0
1587460200000|2020-04-21 09:10:00|9490.05|9490.05|9483.54|9483.54|9500.62|9500.62|9482.27|9482.27|0
1587460500000|2020-04-21 09:15:00|9483.37|9483.37|9471.8|9471.8|9490.52|9490.52|9471.3|9471.3|0
1587460800000|2020-04-21 09:20:00|9471.35|9471.35|9463.88|9463.88|9472.85|9472.85|9463.88|9463.88|0
1587461100000|2020-04-21 09:25:00|9463.97|9463.97|9455.89|9455.89|9464.6|9464.6|9451.46|9451.46|0
1587461400000|2020-04-21 09:30:00|9456.9|9456.9|9438.52|9438.52|9466.56|9466.56|9437.92|9437.92|0
1587461700000|2020-04-21 09:35:00|9438.6|9438.6|9461.16|9461.16|9467.19|9467.19|9438.6|9438.6|0
1587462000000|2020-04-21 09:40:00|9460.97|9460.97|9456.73|9456.73|9463.56|9463.56|9449.57|9449.57|0
1587462300000|2020-04-21 09:45:00|9456.94|9456.94|9442.62|9442.62|9459.65|9459.65|9432.2|9432.2|0
1587462600000|2020-04-21 09:50:00|9441.79|9441.79|9431.09|9431.09|9441.79|9441.79|9427.16|9427.16|0
1587462900000|2020-04-21 09:55:00|9430.94|9430.94|9442.12|9442.12|9444.22|9444.22|9421.71|9421.71|0
1587463200000|2020-04-21 10:00:00|9441.93|9441.93|9449.7|9449.7|9452.34|9452.34|9439.65|9439.65|0
1587463500000|2020-04-21 10:05:00|9449.66|9449.66|9453.7|9453.7|9457.46|9457.46|9440.68|9440.68|0
1587463800000|2020-04-21 10:10:00|9454.04|9454.04|9419.45|9419.45|9457.98|9457.98|9412.8|9412.8|0
1587464100000|2020-04-21 10:15:00|9419.26|9419.26|9415.78|9415.78|9431.5|9431.5|9415.78|9415.78|0
1587464400000|2020-04-21 10:20:00|9415.48|9415.48|9430.02|9430.02|9430.09|9430.09|9413.67|9413.67|0
1587464700000|2020-04-21 10:25:00|9425.86|9425.86|9425.51|9425.51|9434.16|9434.16|9424.33|9424.33|0
1587465000000|2020-04-21 10:30:00|9425.26|9425.26|9431.83|9431.83|9433.73|9433.73|9417.1|9417.1|0
1587465300000|2020-04-21 10:35:00|9431.64|9431.64|9436.39|9436.39|9439.58|9439.58|9430.88|9430.88|0
1587465600000|2020-04-21 10:40:00|9436.53|9436.53|9446.73|9446.73|9447.56|9447.56|9428.78|9428.78|0
1587465900000|2020-04-21 10:45:00|9446.59|9446.59|9448.23|9448.23|9455.31|9455.31|9446.59|9446.59|0
1587466200000|2020-04-21 10:50:00|9448.54|9448.54|9450.4|9450.4|9456.11|9456.11|9444.61|9444.61|0
1587466500000|2020-04-21 10:55:00|9450.15|9450.15|9454.96|9454.96|9455.79|9455.79|9444.97|9444.97|0
1587466800000|2020-04-21 11:00:00|9455.77|9455.77|9451.33|9451.33|9460.25|9460.25|9447.71|9447.71|0
1587467100000|2020-04-21 11:05:00|9450.57|9450.57|9475.39|9475.39|9479.59|9479.59|9447.3|9447.3|0
1587467400000|2020-04-21 11:10:00|9475.08|9475.08|9475.59|9475.59|9476.42|9476.42|9457.6|9457.6|0
1587467700000|2020-04-21 11:15:00|9475.83|9475.83|9482.24|9482.24|9483.98|9483.98|9472.48|9472.48|0
1587468000000|2020-04-21 11:20:00|9482.84|9482.84|9481.22|9481.22|9486.65|9486.65|9475.8|9475.8|0
1587468300000|2020-04-21 11:25:00|9480.95|9480.95|9463.91|9463.91|9481.3|9481.3|9462.39|9462.39|0
1587468600000|2020-04-21 11:30:00|9463.98|9463.98|9446.77|9446.77|9464.54|9464.54|9446.77|9446.77|0
1587468900000|2020-04-21 11:35:00|9446.57|9446.57|9443.83|9443.83|9450.15|9450.15|9440.32|9440.32|0
1587469200000|2020-04-21 11:40:00|9443.37|9443.37|9430.62|9430.62|9443.37|9443.37|9430.62|9430.62|0
1587469500000|2020-04-21 11:45:00|9431.23|9431.23|9421.24|9421.24|9431.64|9431.64|9415.75|9415.75|0
1587469800000|2020-04-21 11:50:00|9421.54|9421.54|9410.57|9410.57|9421.85|9421.85|9407.05|9407.05|0
1587470100000|2020-04-21 11:55:00|9411.06|9411.06|9401.04|9401.04|9416.21|9416.21|9400.38|9400.38|0
1587470400000|2020-04-21 12:00:00|9400.77|9400.77|9396.96|9396.96|9400.77|9400.77|9391.26|9391.26|0
1587470700000|2020-04-21 12:05:00|9397.01|9397.01|9398.48|9398.48|9401.53|9401.53|9395.19|9395.19|0
1587471000000|2020-04-21 12:10:00|9398.61|9398.61|9419.52|9419.52|9422.85|9422.85|9398.58|9398.58|0
1587471300000|2020-04-21 12:15:00|9421.19|9421.19|9403.59|9403.59|9421.19|9421.19|9403.59|9403.59|0
1587471600000|2020-04-21 12:20:00|9406.95|9406.95|9421.04|9421.04|9421.04|9421.04|9406.25|9406.25|0
1587471900000|2020-04-21 12:25:00|9421.85|9421.85|9442.05|9442.05|9442.59|9442.59|9421.7|9421.7|0
1587472200000|2020-04-21 12:30:00|9442.5|9442.5|9436.68|9436.68|9445.67|9445.67|9435.41|9435.41|0
1587472500000|2020-04-21 12:35:00|9436.43|9436.43|9424.53|9424.53|9436.43|9436.43|9424.23|9424.23|0
1587472800000|2020-04-21 12:40:00|9424.33|9424.33|9405.79|9405.79|9424.58|9424.58|9403.28|9403.28|0
1587473100000|2020-04-21 12:45:00|9405.67|9405.67|9404.26|9404.26|9410.29|9410.29|9401.27|9401.27|0
1587473400000|2020-04-21 12:50:00|9404.3|9404.3|9398.28|9398.28|9404.3|9404.3|9398.06|9398.06|0
1587473700000|2020-04-21 12:55:00|9398.46|9398.46|9378.03|9378.03|9403.58|9403.58|9378.03|9378.03|0
1587474000000|2020-04-21 13:00:00|9377.79|9377.79|9401.96|9401.96|9402|9402|9376.76|9376.76|0
1587474300000|2020-04-21 13:05:00|9401.56|9401.56|9402.22|9402.22|9403.33|9403.33|9397.73|9397.73|0
1587474600000|2020-04-21 13:10:00|9402.12|9402.12|9401.46|9401.46|9405.86|9405.86|9396.6|9396.6|0
1587474900000|2020-04-21 13:15:00|9401.37|9401.37|9395.33|9395.33|9402.92|9402.92|9393.22|9393.22|0
1587475200000|2020-04-21 13:20:00|9395.43|9395.43|9408.14|9408.14|9408.14|9408.14|9392.76|9392.76|0
1587475500000|2020-04-21 13:25:00|9408.59|9408.59|9412.12|9412.12|9418.88|9418.88|9407.38|9407.38|0
1587475800000|2020-04-21 13:30:00|9411.78|9411.78|9396.03|9396.03|9411.78|9411.78|9391.17|9391.17|0
1587476100000|2020-04-21 13:35:00|9396.1|9396.1|9372.54|9372.54|9397.31|9397.31|9372.54|9372.54|0
1587476400000|2020-04-21 13:40:00|9372.14|9372.14|9404.38|9404.38|9407.64|9407.64|9371.03|9371.03|0
1587476700000|2020-04-21 13:45:00|9402.14|9402.14|9442.4|9442.4|9444.65|9444.65|9400.95|9400.95|0
1587477000000|2020-04-21 13:50:00|9442.55|9442.55|9431.45|9431.45|9443.25|9443.25|9429.09|9429.09|0
1587477300000|2020-04-21 13:55:00|9431.36|9431.36|9447.06|9447.06|9469.28|9469.28|9431.36|9431.36|0
1587477600000|2020-04-21 14:00:00|9447.37|9447.37|9434.36|9434.36|9451.45|9451.45|9427.24|9427.24|0
1587477900000|2020-04-21 14:05:00|9436.34|9436.34|9410.09|9410.09|9436.39|9436.39|9410.09|9410.09|0
1587478200000|2020-04-21 14:10:00|9409.64|9409.64|9389.79|9389.79|9411.75|9411.75|9389.79|9389.79|0
1587478500000|2020-04-21 14:15:00|9389.54|9389.54|9387.42|9387.42|9393.25|9393.25|9374.06|9374.06|0
1587478800000|2020-04-21 14:20:00|9387.82|9387.82|9418.97|9418.97|9418.97|9418.97|9386.8|9386.8|0
1587479100000|2020-04-21 14:25:00|9418.61|9418.61|9416.55|9416.55|9418.61|9418.61|9394.49|9394.49|0
1587479400000|2020-04-21 14:30:00|9416.62|9416.62|9406.87|9406.87|9425.37|9425.37|9402.98|9402.98|0
1587479700000|2020-04-21 14:35:00|9407.01|9407.01|9393.16|9393.16|9407.45|9407.45|9393.16|9393.16|0
1587480000000|2020-04-21 14:40:00|9392.92|9392.92|9388.64|9388.64|9403.79|9403.79|9382.74|9382.74|0
1587480300000|2020-04-21 14:45:00|9388.21|9388.21|9368.86|9368.86|9388.21|9388.21|9368.86|9368.86|0
1587480600000|2020-04-21 14:50:00|9369|9369|9356.89|9356.89|9369.51|9369.51|9355.4|9355.4|0
1587480900000|2020-04-21 14:55:00|9356.63|9356.63|9335.96|9335.96|9362.93|9362.93|9333.47|9333.47|0
1587481200000|2020-04-21 15:00:00|9336.79|9336.79|9311.31|9311.31|9336.79|9336.79|9311.31|9311.31|0
1587481500000|2020-04-21 15:05:00|9311.58|9311.58|9313.13|9313.13|9317.09|9317.09|9307.48|9307.48|0
1587481800000|2020-04-21 15:10:00|9312.3|9312.3|9314.06|9314.06|9328.13|9328.13|9310.95|9310.95|0
1587482100000|2020-04-21 15:15:00|9313.72|9313.72|9328.59|9328.59|9328.59|9328.59|9307.31|9307.31|0
1587482400000|2020-04-21 15:20:00|9328.46|9328.46|9316.26|9316.26|9338.62|9338.62|9316.26|9316.26|0
1587482700000|2020-04-21 15:25:00|9315.75|9315.75|9294.7|9294.7|9315.75|9315.75|9277.2|9277.2|0
1587539700000|2020-04-22 07:15:00|9353.69|9353.69|9371.23|9371.23|9374.72|9374.72|9351.02|9351.02|0
1587540000000|2020-04-22 07:20:00|9371.09|9371.09|9363.57|9363.57|9371.09|9371.09|9348.85|9348.85|0
1587540300000|2020-04-22 07:25:00|9364.78|9364.78|9383.93|9383.93|9389.67|9389.67|9357.3|9357.3|0
1587540600000|2020-04-22 07:30:00|9385.64|9385.64|9408.14|9408.14|9426.21|9426.21|9384.53|9384.53|0
1587540900000|2020-04-22 07:35:00|9407.53|9407.53|9367.02|9367.02|9414.75|9414.75|9352.82|9352.82|0
1587541200000|2020-04-22 07:40:00|9366.88|9366.88|9381.91|9381.91|9381.91|9381.91|9354.5|9354.5|0
1587541500000|2020-04-22 07:45:00|9381.69|9381.69|9395.19|9395.19|9395.84|9395.84|9380.9|9380.9|0
1587541800000|2020-04-22 07:50:00|9395.38|9395.38|9406.58|9406.58|9411.13|9411.13|9395.38|9395.38|0
1587542100000|2020-04-22 07:55:00|9406.68|9406.68|9403.48|9403.48|9406.68|9406.68|9399.71|9399.71|0
1587542400000|2020-04-22 08:00:00|9403.33|9403.33|9404.63|9404.63|9410.08|9410.08|9398.25|9398.25|0
1587542700000|2020-04-22 08:05:00|9405.46|9405.46|9433.71|9433.71|9438.08|9438.08|9405.03|9405.03|0
1587543000000|2020-04-22 08:10:00|9433.88|9433.88|9434.28|9434.28|9441.41|9441.41|9432.51|9432.51|0
1587543300000|2020-04-22 08:15:00|9433.98|9433.98|9438.56|9438.56|9442.09|9442.09|9430.77|9430.77|0
1587543600000|2020-04-22 08:20:00|9438.26|9438.26|9458.07|9458.07|9459.73|9459.73|9435.17|9435.17|0
1587543900000|2020-04-22 08:25:00|9457.97|9457.97|9459.85|9459.85|9476.14|9476.14|9452.5|9452.5|0
1587544200000|2020-04-22 08:30:00|9459.54|9459.54|9463.17|9463.17|9465.2|9465.2|9451.23|9451.23|0
1587544500000|2020-04-22 08:35:00|9463.35|9463.35|9467.62|9467.62|9479.44|9479.44|9463.35|9463.35|0
1587544800000|2020-04-22 08:40:00|9467.75|9467.75|9448.52|9448.52|9468.26|9468.26|9446.15|9446.15|0
1587545100000|2020-04-22 08:45:00|9447.68|9447.68|9429.44|9429.44|9451.65|9451.65|9429.44|9429.44|0
1587545400000|2020-04-22 08:50:00|9428.75|9428.75|9454.04|9454.04|9457.93|9457.93|9427.71|9427.71|0
1587545700000|2020-04-22 08:55:00|9454.35|9454.35|9491.53|9491.53|9492.2|9492.2|9454.35|9454.35|0
1587546000000|2020-04-22 09:00:00|9498.87|9498.87|9488.92|9488.92|9502.72|9502.72|9488.01|9488.01|0
1587546300000|2020-04-22 09:05:00|9488.73|9488.73|9485.67|9485.67|9490.97|9490.97|9483.63|9483.63|0
1587546600000|2020-04-22 09:10:00|9486.27|9486.27|9491.56|9491.56|9491.93|9491.93|9484.04|9484.04|0
1587546900000|2020-04-22 09:15:00|9491.22|9491.22|9491.36|9491.36|9494.4|9494.4|9487.68|9487.68|0
1587547200000|2020-04-22 09:20:00|9490.84|9490.84|9482.1|9482.1|9491.06|9491.06|9482.1|9482.1|0
1587547500000|2020-04-22 09:25:00|9480.43|9480.43|9494.18|9494.18|9494.18|9494.18|9477.5|9477.5|0
1587547800000|2020-04-22 09:30:00|9494.25|9494.25|9481.23|9481.23|9495.93|9495.93|9478.81|9478.81|0
1587548100000|2020-04-22 09:35:00|9480.99|9480.99|9480.39|9480.39|9483.51|9483.51|9480.31|9480.31|0
1587548400000|2020-04-22 09:40:00|9480.57|9480.57|9491.42|9491.42|9495.44|9495.44|9480.57|9480.57|0
1587548700000|2020-04-22 09:45:00|9491.55|9491.55|9485.1|9485.1|9493.89|9493.89|9485.1|9485.1|0
1587549000000|2020-04-22 09:50:00|9484.95|9484.95|9505.23|9505.23|9507.35|9507.35|9482.66|9482.66|0
1587549300000|2020-04-22 09:55:00|9502.73|9502.73|9507.31|9507.31|9507.75|9507.75|9502.73|9502.73|0
1587549600000|2020-04-22 10:00:00|9507.46|9507.46|9481.57|9481.57|9507.74|9507.74|9481.57|9481.57|0
1587549900000|2020-04-22 10:05:00|9481.88|9481.88|9477.09|9477.09|9485.29|9485.29|9476.11|9476.11|0
1587550200000|2020-04-22 10:10:00|9477.18|9477.18|9475.38|9475.38|9484.42|9484.42|9475.38|9475.38|0
1587550500000|2020-04-22 10:15:00|9475.2|9475.2|9463.84|9463.84|9475.5|9475.5|9458.39|9458.39|0
1587550800000|2020-04-22 10:20:00|9462.18|9462.18|9466.08|9466.08|9468.36|9468.36|9461.52|9461.52|0
1587551100000|2020-04-22 10:25:00|9466.45|9466.45|9473.74|9473.74|9474.61|9474.61|9464.52|9464.52|0
1587551400000|2020-04-22 10:30:00|9475.01|9475.01|9462.89|9462.89|9477.28|9477.28|9462.89|9462.89|0
1587551700000|2020-04-22 10:35:00|9462.76|9462.76|9446.14|9446.14|9462.76|9462.76|9444.4|9444.4|0
1587552000000|2020-04-22 10:40:00|9446.24|9446.24|9437.94|9437.94|9446.33|9446.33|9437.91|9437.91|0
1587552300000|2020-04-22 10:45:00|9437.63|9437.63|9443.02|9443.02|9443.97|9443.97|9432.38|9432.38|0
1587552600000|2020-04-22 10:50:00|9442.93|9442.93|9461.81|9461.81|9461.81|9461.81|9442.4|9442.4|0
1587552900000|2020-04-22 10:55:00|9462.08|9462.08|9477.1|9477.1|9477.52|9477.52|9459.04|9459.04|0
1587553200000|2020-04-22 11:00:00|9477.93|9477.93|9486.04|9486.04|9488.86|9488.86|9475.36|9475.36|0
1587553500000|2020-04-22 11:05:00|9485.82|9485.82|9474.43|9474.43|9490.14|9490.14|9471.43|9471.43|0
1587553800000|2020-04-22 11:10:00|9474.67|9474.67|9486.43|9486.43|9487.74|9487.74|9474.67|9474.67|0
1587554100000|2020-04-22 11:15:00|9488.01|9488.01|9491|9491|9491.97|9491.97|9484.13|9484.13|0
1587554400000|2020-04-22 11:20:00|9490.66|9490.66|9476.01|9476.01|9490.66|9490.66|9475.52|9475.52|0
1587554700000|2020-04-22 11:25:00|9476.21|9476.21|9469.23|9469.23|9480.1|9480.1|9469.21|9469.21|0
1587555000000|2020-04-22 11:30:00|9469.41|9469.41|9484.91|9484.91|9484.91|9484.91|9469.41|9469.41|0
1587555300000|2020-04-22 11:35:00|9484.55|9484.55|9471.12|9471.12|9486.46|9486.46|9468.8|9468.8|0
1587555600000|2020-04-22 11:40:00|9471.41|9471.41|9495.66|9495.66|9495.87|9495.87|9471.29|9471.29|0
1587555900000|2020-04-22 11:45:00|9495.85|9495.85|9499.14|9499.14|9501.12|9501.12|9495.42|9495.42|0
1587556200000|2020-04-22 11:50:00|9499.74|9499.74|9512.75|9512.75|9513.83|9513.83|9499.74|9499.74|0
1587556500000|2020-04-22 11:55:00|9513.58|9513.58|9524.25|9524.25|9524.25|9524.25|9513.58|9513.58|0
1587556800000|2020-04-22 12:00:00|9524.13|9524.13|9502.68|9502.68|9524.29|9524.29|9502.68|9502.68|0
1587557100000|2020-04-22 12:05:00|9502.11|9502.11|9487.7|9487.7|9504.02|9504.02|9487.46|9487.46|0
1587557400000|2020-04-22 12:10:00|9487.63|9487.63|9492.2|9492.2|9492.34|9492.34|9485.31|9485.31|0
1587557700000|2020-04-22 12:15:00|9493.84|9493.84|9499.76|9499.76|9501.2|9501.2|9491.21|9491.21|0
1587558000000|2020-04-22 12:20:00|9499.62|9499.62|9507.77|9507.77|9508.45|9508.45|9499.62|9499.62|0
1587558300000|2020-04-22 12:25:00|9508.01|9508.01|9523.7|9523.7|9526.32|9526.32|9508.01|9508.01|0
1587558600000|2020-04-22 12:30:00|9525.95|9525.95|9514.07|9514.07|9535.38|9535.38|9514.07|9514.07|0
1587558900000|2020-04-22 12:35:00|9513.85|9513.85|9500.56|9500.56|9513.85|9513.85|9498.87|9498.87|0
1587559200000|2020-04-22 12:40:00|9500.76|9500.76|9534.93|9534.93|9537.83|9537.83|9500.46|9500.46|0
1587559500000|2020-04-22 12:45:00|9535.13|9535.13|9559.41|9559.41|9560.16|9560.16|9535.13|9535.13|0
1587559800000|2020-04-22 12:50:00|9560.97|9560.97|9583.14|9583.14|9583.16|9583.16|9560.9|9560.9|0
1587560100000|2020-04-22 12:55:00|9582.31|9582.31|9577.21|9577.21|9587.78|9587.78|9576.41|9576.41|0
1587560400000|2020-04-22 13:00:00|9577.09|9577.09|9584.11|9584.11|9584.14|9584.14|9575.34|9575.34|0
1587560700000|2020-04-22 13:05:00|9583.8|9583.8|9559.89|9559.89|9584.29|9584.29|9556.87|9556.87|0
1587561000000|2020-04-22 13:10:00|9559.96|9559.96|9552.44|9552.44|9562.59|9562.59|9549.13|9549.13|0
1587561300000|2020-04-22 13:15:00|9552.33|9552.33|9544.8|9544.8|9552.97|9552.97|9543.55|9543.55|0
1587561600000|2020-04-22 13:20:00|9545.31|9545.31|9549.39|9549.39|9550.8|9550.8|9542.18|9542.18|0
1587561900000|2020-04-22 13:25:00|9549.51|9549.51|9546.51|9546.51|9557.06|9557.06|9546|9546|0
1587562200000|2020-04-22 13:30:00|9546.47|9546.47|9540.07|9540.07|9556.04|9556.04|9534.93|9534.93|0
1587562500000|2020-04-22 13:35:00|9540.35|9540.35|9538.02|9538.02|9548.01|9548.01|9534.28|9534.28|0
1587562800000|2020-04-22 13:40:00|9538.26|9538.26|9535.63|9535.63|9542.03|9542.03|9531.49|9531.49|0
1587563100000|2020-04-22 13:45:00|9535.48|9535.48|9518.28|9518.28|9541.73|9541.73|9517.43|9517.43|0
1587563400000|2020-04-22 13:50:00|9519.12|9519.12|9523.4|9523.4|9533.23|9533.23|9517.64|9517.64|0
1587563700000|2020-04-22 13:55:00|9523.55|9523.55|9522.6|9522.6|9536.54|9536.54|9521.31|9521.31|0
1587564000000|2020-04-22 14:00:00|9520.1|9520.1|9510.99|9510.99|9535.47|9535.47|9510.99|9510.99|0
1587564300000|2020-04-22 14:05:00|9510.37|9510.37|9495.72|9495.72|9510.37|9510.37|9495.5|9495.5|0
1587564600000|2020-04-22 14:10:00|9495.97|9495.97|9487.51|9487.51|9504.57|9504.57|9486.9|9486.9|0
1587564900000|2020-04-22 14:15:00|9488.34|9488.34|9492.13|9492.13|9499.86|9499.86|9488.34|9488.34|0
1587565200000|2020-04-22 14:20:00|9491.32|9491.32|9508.52|9508.52|9508.87|9508.87|9490.07|9490.07|0
1587565500000|2020-04-22 14:25:00|9508.04|9508.04|9510.21|9510.21|9517.15|9517.15|9505.47|9505.47|0
1587565800000|2020-04-22 14:30:00|9509.47|9509.47|9493.3|9493.3|9523.01|9523.01|9492.44|9492.44|0
1587566100000|2020-04-22 14:35:00|9493.38|9493.38|9502.26|9502.26|9504.84|9504.84|9490.96|9490.96|0
1587566400000|2020-04-22 14:40:00|9502.09|9502.09|9494.02|9494.02|9503.75|9503.75|9494.02|9494.02|0
1587566700000|2020-04-22 14:45:00|9494.11|9494.11|9493.85|9493.85|9494.88|9494.88|9486.79|9486.79|0
1587567000000|2020-04-22 14:50:00|9494.09|9494.09|9476.66|9476.66|9500.93|9500.93|9476.62|9476.62|0
1587567300000|2020-04-22 14:55:00|9476.86|9476.86|9474.89|9474.89|9481.1|9481.1|9472.66|9472.66|0
1587567600000|2020-04-22 15:00:00|9474.87|9474.87|9492.23|9492.23|9492.33|9492.33|9474.03|9474.03|0
1587567900000|2020-04-22 15:05:00|9493.06|9493.06|9486.14|9486.14|9498.24|9498.24|9484.5|9484.5|0
1587568200000|2020-04-22 15:10:00|9486.18|9486.18|9489.19|9489.19|9492.81|9492.81|9483.59|9483.59|0
1587568500000|2020-04-22 15:15:00|9490.03|9490.03|9516.41|9516.41|9518.57|9518.57|9488.56|9488.56|0
1587568800000|2020-04-22 15:20:00|9517.01|9517.01|9502.31|9502.31|9524.14|9524.14|9499.85|9499.85|0
1587569100000|2020-04-22 15:25:00|9503.97|9503.97|9503.34|9503.34|9522.34|9522.34|9501.74|9501.74|0
1587626100000|2020-04-23 07:15:00|9562.79|9562.79|9550.47|9550.47|9568.17|9568.17|9550.47|9550.47|0
1587626400000|2020-04-23 07:20:00|9551.08|9551.08|9504.78|9504.78|9555.68|9555.68|9502.35|9502.35|0
1587626700000|2020-04-23 07:25:00|9508.11|9508.11|9496.56|9496.56|9511.92|9511.92|9492.61|9492.61|0
1587627000000|2020-04-23 07:30:00|9496.38|9496.38|9507.22|9507.22|9522.84|9522.84|9485.51|9485.51|0
1587627300000|2020-04-23 07:35:00|9507.09|9507.09|9501.44|9501.44|9507.09|9507.09|9492.58|9492.58|0
1587627600000|2020-04-23 07:40:00|9500.52|9500.52|9500.09|9500.09|9504.67|9504.67|9488.02|9488.02|0
1587627900000|2020-04-23 07:45:00|9499.9|9499.9|9483.09|9483.09|9499.9|9499.9|9476.82|9476.82|0
1587628200000|2020-04-23 07:50:00|9483.4|9483.4|9464.28|9464.28|9484.16|9484.16|9462.17|9462.17|0
1587628500000|2020-04-23 07:55:00|9463.93|9463.93|9452.84|9452.84|9469.01|9469.01|9451.05|9451.05|0
1587628800000|2020-04-23 08:00:00|9452.53|9452.53|9468.72|9468.72|9473.41|9473.41|9452.53|9452.53|0
1587629100000|2020-04-23 08:05:00|9467.8|9467.8|9456.78|9456.78|9467.8|9467.8|9452.19|9452.19|0
1587629400000|2020-04-23 08:10:00|9457.13|9457.13|9472.9|9472.9|9473.26|9473.26|9456.85|9456.85|0
1587629700000|2020-04-23 08:15:00|9472.6|9472.6|9475.3|9475.3|9478.72|9478.72|9472.6|9472.6|0
1587630000000|2020-04-23 08:20:00|9475.61|9475.61|9505.41|9505.41|9505.41|9505.41|9475.43|9475.43|0
1587630300000|2020-04-23 08:25:00|9502.92|9502.92|9511.55|9511.55|9512.38|9512.38|9492.94|9492.94|0
1587630600000|2020-04-23 08:30:00|9511.85|9511.85|9519.34|9519.34|9523.81|9523.81|9511.14|9511.14|0
1587630900000|2020-04-23 08:35:00|9519.09|9519.09|9524.29|9524.29|9526.03|9526.03|9513.56|9513.56|0
1587631200000|2020-04-23 08:40:00|9523.67|9523.67|9509.15|9509.15|9525.74|9525.74|9506.46|9506.46|0
1587631500000|2020-04-23 08:45:00|9508.32|9508.32|9498.69|9498.69|9512.3|9512.3|9498.69|9498.69|0
1587631800000|2020-04-23 08:50:00|9498.38|9498.38|9496.8|9496.8|9498.47|9498.47|9493.48|9493.48|0
1587632100000|2020-04-23 08:55:00|9496.6|9496.6|9476.41|9476.41|9498.57|9498.57|9476.16|9476.16|0
1587632400000|2020-04-23 09:00:00|9475.96|9475.96|9470.21|9470.21|9476.03|9476.03|9462.69|9462.69|0
1587632700000|2020-04-23 09:05:00|9469.96|9469.96|9465.89|9465.89|9469.96|9469.96|9460.28|9460.28|0
1587633000000|2020-04-23 09:10:00|9465.98|9465.98|9481.66|9481.66|9481.76|9481.76|9465.4|9465.4|0
1587633300000|2020-04-23 09:15:00|9481.8|9481.8|9472.39|9472.39|9482.96|9482.96|9472.14|9472.14|0
1587633600000|2020-04-23 09:20:00|9472.15|9472.15|9478.63|9478.63|9478.63|9478.63|9471.29|9471.29|0
1587633900000|2020-04-23 09:25:00|9478.78|9478.78|9477.2|9477.2|9481.81|9481.81|9474.34|9474.34|0
1587634200000|2020-04-23 09:30:00|9477.32|9477.32|9472.86|9472.86|9479.44|9479.44|9469.3|9469.3|0
1587634500000|2020-04-23 09:35:00|9472.9|9472.9|9472.15|9472.15|9474.27|9474.27|9471.43|9471.43|0
1587634800000|2020-04-23 09:40:00|9471.96|9471.96|9474.2|9474.2|9479.11|9479.11|9471.96|9471.96|0
1587635100000|2020-04-23 09:45:00|9474.02|9474.02|9464.23|9464.23|9474.02|9474.02|9463|9463|0
1587635400000|2020-04-23 09:50:00|9464.33|9464.33|9471.27|9471.27|9474.9|9474.9|9464.33|9464.33|0
1587635700000|2020-04-23 09:55:00|9471.4|9471.4|9476.17|9476.17|9476.99|9476.99|9469.52|9469.52|0
1587636000000|2020-04-23 10:00:00|9475.81|9475.81|9471.02|9471.02|9475.81|9475.81|9466.51|9466.51|0
1587636300000|2020-04-23 10:05:00|9471.22|9471.22|9482.93|9482.93|9484|9484|9471.22|9471.22|0
1587636600000|2020-04-23 10:10:00|9482.1|9482.1|9465.48|9465.48|9485.68|9485.68|9465.48|9465.48|0
1587636900000|2020-04-23 10:15:00|9465|9465|9457.29|9457.29|9465.12|9465.12|9454.66|9454.66|0
1587637200000|2020-04-23 10:20:00|9457.24|9457.24|9437.4|9437.4|9457.24|9457.24|9435.61|9435.61|0
1587637500000|2020-04-23 10:25:00|9437.31|9437.31|9447.67|9447.67|9448.5|9448.5|9437.31|9437.31|0
1587637800000|2020-04-23 10:30:00|9447.17|9447.17|9441.43|9441.43|9447.17|9447.17|9432.63|9432.63|0
1587638100000|2020-04-23 10:35:00|9441.88|9441.88|9448.43|9448.43|9448.43|9448.43|9441.88|9441.88|0
1587638400000|2020-04-23 10:40:00|9448.91|9448.91|9454.26|9454.26|9455.31|9455.31|9445.17|9445.17|0
1587638700000|2020-04-23 10:45:00|9454.22|9454.22|9477.22|9477.22|9477.22|9477.22|9453.97|9453.97|0
1587639000000|2020-04-23 10:50:00|9478.89|9478.89|9477.71|9477.71|9483.8|9483.8|9477.27|9477.27|0
1587639300000|2020-04-23 10:55:00|9477.2|9477.2|9465.56|9465.56|9481.91|9481.91|9463.35|9463.35|0
1587639600000|2020-04-23 11:00:00|9466.17|9466.17|9475.07|9475.07|9484.88|9484.88|9466.17|9466.17|0
1587639900000|2020-04-23 11:05:00|9475.11|9475.11|9489.51|9489.51|9490.47|9490.47|9471.12|9471.12|0
1587640200000|2020-04-23 11:10:00|9489.88|9489.88|9489.98|9489.98|9496.77|9496.77|9489.67|9489.67|0
1587640500000|2020-04-23 11:15:00|9489.14|9489.14|9496.79|9496.79|9496.79|9496.79|9489.14|9489.14|0
1587640800000|2020-04-23 11:20:00|9496.75|9496.75|9497.85|9497.85|9497.85|9497.85|9491.15|9491.15|0
1587641100000|2020-04-23 11:25:00|9497.94|9497.94|9491.62|9491.62|9499.3|9499.3|9489.71|9489.71|0
1587641400000|2020-04-23 11:30:00|9493.29|9493.29|9503.75|9503.75|9503.75|9503.75|9493.29|9493.29|0
1587641700000|2020-04-23 11:35:00|9504.58|9504.58|9508.83|9508.83|9509.97|9509.97|9504.58|9504.58|0
1587642000000|2020-04-23 11:40:00|9508.76|9508.76|9512.63|9512.63|9515.6|9515.6|9508.73|9508.73|0
1587642300000|2020-04-23 11:45:00|9512.18|9512.18|9505.17|9505.17|9512.18|9512.18|9502.79|9502.79|0
1587642600000|2020-04-23 11:50:00|9504.87|9504.87|9497.04|9497.04|9504.87|9504.87|9496.67|9496.67|0
1587642900000|2020-04-23 11:55:00|9496.43|9496.43|9493.5|9493.5|9498.26|9498.26|9490.59|9490.59|0
1587643200000|2020-04-23 12:00:00|9493.19|9493.19|9484.03|9484.03|9493.55|9493.55|9483.91|9483.91|0
1587643500000|2020-04-23 12:05:00|9483.99|9483.99|9486.86|9486.86|9487.28|9487.28|9476.57|9476.57|0
1587643800000|2020-04-23 12:10:00|9487.07|9487.07|9490.05|9490.05|9491.8|9491.8|9485.6|9485.6|0
1587644100000|2020-04-23 12:15:00|9489.92|9489.92|9491.43|9491.43|9494.53|9494.53|9486.49|9486.49|0
1587644400000|2020-04-23 12:20:00|9491.64|9491.64|9501.03|9501.03|9501.03|9501.03|9491.64|9491.64|0
1587644700000|2020-04-23 12:25:00|9501.27|9501.27|9505.86|9505.86|9507.8|9507.8|9501.27|9501.27|0
1587645000000|2020-04-23 12:30:00|9507.53|9507.53|9515.77|9515.77|9516.34|9516.34|9506.69|9506.69|0
1587645300000|2020-04-23 12:35:00|9516.53|9516.53|9525.33|9525.33|9525.33|9525.33|9516.53|9516.53|0
1587645600000|2020-04-23 12:40:00|9525.24|9525.24|9514.47|9514.47|9528.1|9528.1|9511.43|9511.43|0
1587645900000|2020-04-23 12:45:00|9514.76|9514.76|9518.86|9518.86|9523.3|9523.3|9514.66|9514.66|0
1587646200000|2020-04-23 12:50:00|9518.68|9518.68|9534.7|9534.7|9535.77|9535.77|9517.92|9517.92|0
1587646500000|2020-04-23 12:55:00|9533.96|9533.96|9543.6|9543.6|9545.6|9545.6|9532.92|9532.92|0
1587646800000|2020-04-23 13:00:00|9545.27|9545.27|9521.78|9521.78|9546.64|9546.64|9517.53|9517.53|0
1587647100000|2020-04-23 13:05:00|9521.97|9521.97|9529.79|9529.79|9533.39|9533.39|9521.46|9521.46|0
1587647400000|2020-04-23 13:10:00|9529.38|9529.38|9526.54|9526.54|9529.81|9529.81|9519.65|9519.65|0
1587647700000|2020-04-23 13:15:00|9526.68|9526.68|9525.85|9525.85|9533.38|9533.38|9525.42|9525.42|0
1587648000000|2020-04-23 13:20:00|9526.68|9526.68|9526.91|9526.91|9532.24|9532.24|9525.97|9525.97|0
1587648300000|2020-04-23 13:25:00|9526.46|9526.46|9539.01|9539.01|9539.01|9539.01|9526.27|9526.27|0
1587648600000|2020-04-23 13:30:00|9538.81|9538.81|9562.19|9562.19|9565.15|9565.15|9530.79|9530.79|0
1587648900000|2020-04-23 13:35:00|9562.22|9562.22|9566.24|9566.24|9576.68|9576.68|9562.22|9562.22|0
1587649200000|2020-04-23 13:40:00|9567.1|9567.1|9574.83|9574.83|9577.17|9577.17|9567.1|9567.1|0
1587649500000|2020-04-23 13:45:00|9576.05|9576.05|9562.44|9562.44|9577.46|9577.46|9562.39|9562.39|0
1587649800000|2020-04-23 13:50:00|9562.24|9562.24|9544.47|9544.47|9562.24|9562.24|9544.47|9544.47|0
1587650100000|2020-04-23 13:55:00|9544.43|9544.43|9532.97|9532.97|9545.26|9545.26|9530.09|9530.09|0
1587650400000|2020-04-23 14:00:00|9533.1|9533.1|9522.16|9522.16|9538.76|9538.76|9515.74|9515.74|0
1587650700000|2020-04-23 14:05:00|9522.3|9522.3|9557.11|9557.11|9557.11|9557.11|9521.81|9521.81|0
1587651000000|2020-04-23 14:10:00|9557.48|9557.48|9571.35|9571.35|9571.51|9571.51|9557.48|9557.48|0
1587651300000|2020-04-23 14:15:00|9571.23|9571.23|9588.76|9588.76|9588.91|9588.91|9567.52|9567.52|0
1587651600000|2020-04-23 14:20:00|9588.72|9588.72|9583.37|9583.37|9590.15|9590.15|9577.94|9577.94|0
1587651900000|2020-04-23 14:25:00|9583.41|9583.41|9566.03|9566.03|9583.55|9583.55|9566.03|9566.03|0
1587652200000|2020-04-23 14:30:00|9566.43|9566.43|9595.5|9595.5|9595.62|9595.62|9566.43|9566.43|0
1587652500000|2020-04-23 14:35:00|9595.53|9595.53|9602.55|9602.55|9606.84|9606.84|9591.92|9591.92|0
1587652800000|2020-04-23 14:40:00|9602.5|9602.5|9612.51|9612.51|9619.25|9619.25|9602.5|9602.5|0
1587653100000|2020-04-23 14:45:00|9611.82|9611.82|9590.67|9590.67|9612.11|9612.11|9590.67|9590.67|0
1587653400000|2020-04-23 14:50:00|9590.3|9590.3|9594.8|9594.8|9598.6|9598.6|9584.49|9584.49|0
1587653700000|2020-04-23 14:55:00|9594.92|9594.92|9598.42|9598.42|9604.34|9604.34|9594.9|9594.9|0
1587654000000|2020-04-23 15:00:00|9597.59|9597.59|9592.25|9592.25|9600.26|9600.26|9592.16|9592.16|0
1587654300000|2020-04-23 15:05:00|9591.42|9591.42|9573.22|9573.22|9591.42|9591.42|9569.76|9569.76|0
1587654600000|2020-04-23 15:10:00|9573.05|9573.05|9573.58|9573.58|9578.16|9578.16|9561.32|9561.32|0
1587654900000|2020-04-23 15:15:00|9573.23|9573.23|9586.8|9586.8|9590.15|9590.15|9571.87|9571.87|0
1587655200000|2020-04-23 15:20:00|9586.61|9586.61|9579.76|9579.76|9590.27|9590.27|9572.7|9572.7|0
1587655500000|2020-04-23 15:25:00|9579.63|9579.63|9563.99|9563.99|9586.38|9586.38|9562.47|9562.47|0
1587712500000|2020-04-24 07:15:00|9457.78|9457.78|9431.11|9431.11|9472.04|9472.04|9428.48|9428.48|0
1587712800000|2020-04-24 07:20:00|9425.72|9425.72|9416.03|9416.03|9432.16|9432.16|9407.37|9407.37|0
1587713100000|2020-04-24 07:25:00|9414.76|9414.76|9422.07|9422.07|9427.81|9427.81|9413.4|9413.4|0
1587713400000|2020-04-24 07:30:00|9422.74|9422.74|9442.69|9442.69|9443.58|9443.58|9419.11|9419.11|0
1587713700000|2020-04-24 07:35:00|9442.54|9442.54|9438.76|9438.76|9450.82|9450.82|9437.66|9437.66|0
1587714000000|2020-04-24 07:40:00|9438.35|9438.35|9429.47|9429.47|9438.35|9438.35|9421.82|9421.82|0
1587714300000|2020-04-24 07:45:00|9431.24|9431.24|9441.99|9441.99|9449.59|9449.59|9431.24|9431.24|0
1587714600000|2020-04-24 07:50:00|9441.84|9441.84|9464.69|9464.69|9464.69|9464.69|9440.89|9440.89|0
1587714900000|2020-04-24 07:55:00|9465.06|9465.06|9480.98|9480.98|9482.91|9482.91|9465.06|9465.06|0
1587715200000|2020-04-24 08:00:00|9481.27|9481.27|9466.36|9466.36|9489.31|9489.31|9458.09|9458.09|0
1587715500000|2020-04-24 08:05:00|9466.12|9466.12|9461.17|9461.17|9467.4|9467.4|9460.34|9460.34|0
1587715800000|2020-04-24 08:10:00|9461.03|9461.03|9451.92|9451.92|9462.77|9462.77|9451.36|9451.36|0
1587716100000|2020-04-24 08:15:00|9451.09|9451.09|9427.68|9427.68|9451.09|9451.09|9427.41|9427.41|0
1587716400000|2020-04-24 08:20:00|9427.63|9427.63|9423.11|9423.11|9434.26|9434.26|9420.47|9420.47|0
1587716700000|2020-04-24 08:25:00|9422.94|9422.94|9417.26|9417.26|9432.02|9432.02|9417.26|9417.26|0
1587717000000|2020-04-24 08:30:00|9416.76|9416.76|9422.16|9422.16|9430.55|9430.55|9415.61|9415.61|0
1587717300000|2020-04-24 08:35:00|9422.29|9422.29|9421.2|9421.2|9422.29|9422.29|9419.08|9419.08|0
1587717600000|2020-04-24 08:40:00|9421.62|9421.62|9434.72|9434.72|9435.27|9435.27|9421.19|9421.19|0
1587717900000|2020-04-24 08:45:00|9434.32|9434.32|9439.36|9439.36|9439.68|9439.68|9431.61|9431.61|0
1587718200000|2020-04-24 08:50:00|9439.51|9439.51|9448.25|9448.25|9449.5|9449.5|9439.51|9439.51|0
1587718500000|2020-04-24 08:55:00|9448.51|9448.51|9452.65|9452.65|9457.31|9457.31|9448.51|9448.51|0
1587718800000|2020-04-24 09:00:00|9452.76|9452.76|9467.9|9467.9|9467.9|9467.9|9452.4|9452.4|0
1587719100000|2020-04-24 09:05:00|9469.44|9469.44|9507.04|9507.04|9507.04|9507.04|9469.05|9469.05|0
1587719400000|2020-04-24 09:10:00|9507.96|9507.96|9503.48|9503.48|9514.72|9514.72|9501.69|9501.69|0
1587719700000|2020-04-24 09:15:00|9503.6|9503.6|9503.49|9503.49|9505.64|9505.64|9501.7|9501.7|0
1587720000000|2020-04-24 09:20:00|9503.6|9503.6|9488.25|9488.25|9506.04|9506.04|9488.25|9488.25|0
1587720300000|2020-04-24 09:25:00|9488.2|9488.2|9502.7|9502.7|9504.65|9504.65|9485.8|9485.8|0
1587720600000|2020-04-24 09:30:00|9503|9503|9504.24|9504.24|9504.24|9504.24|9496.28|9496.28|0
1587720900000|2020-04-24 09:35:00|9504.51|9504.51|9510.32|9510.32|9512.6|9512.6|9501.29|9501.29|0
1587721200000|2020-04-24 09:40:00|9510.59|9510.59|9507|9507|9510.59|9510.59|9501.92|9501.92|0
1587721500000|2020-04-24 09:45:00|9507.26|9507.26|9516.31|9516.31|9517.54|9517.54|9507.26|9507.26|0
1587721800000|2020-04-24 09:50:00|9516.21|9516.21|9523.81|9523.81|9532.27|9532.27|9516.02|9516.02|0
1587722100000|2020-04-24 09:55:00|9523.76|9523.76|9517.87|9517.87|9526.75|9526.75|9517.87|9517.87|0
1587722400000|2020-04-24 10:00:00|9517.7|9517.7|9512.57|9512.57|9517.7|9517.7|9502.56|9502.56|0
1587722700000|2020-04-24 10:05:00|9513.15|9513.15|9518.14|9518.14|9518.14|9518.14|9510.74|9510.74|0
1587723000000|2020-04-24 10:10:00|9519.81|9519.81|9528.73|9528.73|9528.73|9528.73|9519.81|9519.81|0
1587723300000|2020-04-24 10:15:00|9528.78|9528.78|9536.03|9536.03|9539.99|9539.99|9527.2|9527.2|0
1587723600000|2020-04-24 10:20:00|9535.19|9535.19|9528.39|9528.39|9535.19|9535.19|9526.35|9526.35|0
1587723900000|2020-04-24 10:25:00|9528.46|9528.46|9530.36|9530.36|9532.11|9532.11|9526.79|9526.79|0
1587724200000|2020-04-24 10:30:00|9530.19|9530.19|9529.48|9529.48|9535.61|9535.61|9528.65|9528.65|0
1587724500000|2020-04-24 10:35:00|9530|9530|9548.01|9548.01|9548.01|9548.01|9528.45|9528.45|0
1587724800000|2020-04-24 10:40:00|9548.19|9548.19|9534.71|9534.71|9548.23|9548.23|9534.62|9534.62|0
1587725100000|2020-04-24 10:45:00|9534.52|9534.52|9529.77|9529.77|9535.03|9535.03|9528.89|9528.89|0
1587725400000|2020-04-24 10:50:00|9529.89|9529.89|9525.5|9525.5|9529.89|9529.89|9524.58|9524.58|0
1587725700000|2020-04-24 10:55:00|9525.54|9525.54|9549.18|9549.18|9550.18|9550.18|9524.82|9524.82|0
1587726000000|2020-04-24 11:00:00|9548.95|9548.95|9544.62|9544.62|9559.56|9559.56|9542.5|9542.5|0
1587726300000|2020-04-24 11:05:00|9544.58|9544.58|9546.04|9546.04|9551.91|9551.91|9541.79|9541.79|0
1587726600000|2020-04-24 11:10:00|9545.2|9545.2|9541.48|9541.48|9546.15|9546.15|9540.59|9540.59|0
1587726900000|2020-04-24 11:15:00|9542.09|9542.09|9535.33|9535.33|9544.97|9544.97|9535.21|9535.21|0
1587727200000|2020-04-24 11:20:00|9535.7|9535.7|9525.84|9525.84|9538.8|9538.8|9525.54|9525.54|0
1587727500000|2020-04-24 11:25:00|9525.71|9525.71|9527.56|9527.56|9534.78|9534.78|9523.47|9523.47|0
1587727800000|2020-04-24 11:30:00|9527.67|9527.67|9515.48|9515.48|9529.14|9529.14|9514.76|9514.76|0
1587728100000|2020-04-24 11:35:00|9514.65|9514.65|9512.83|9512.83|9514.76|9514.76|9511.17|9511.17|0
1587728400000|2020-04-24 11:40:00|9513.04|9513.04|9509.25|9509.25|9516.29|9516.29|9507.92|9507.92|0
1587728700000|2020-04-24 11:45:00|9508.64|9508.64|9502.6|9502.6|9508.73|9508.73|9502.43|9502.43|0
1587729000000|2020-04-24 11:50:00|9503.43|9503.43|9504.5|9504.5|9504.68|9504.68|9501.03|9501.03|0
1587729300000|2020-04-24 11:55:00|9504.86|9504.86|9509.68|9509.68|9509.68|9509.68|9501.21|9501.21|0
1587729600000|2020-04-24 12:00:00|9509.19|9509.19|9499.59|9499.59|9513.15|9513.15|9499.28|9499.28|0
1587729900000|2020-04-24 12:05:00|9499.3|9499.3|9508.29|9508.29|9509.88|9509.88|9496.99|9496.99|0
1587730200000|2020-04-24 12:10:00|9508.7|9508.7|9504.7|9504.7|9509.08|9509.08|9504.7|9504.7|0
1587730500000|2020-04-24 12:15:00|9504.5|9504.5|9509.79|9509.79|9510.79|9510.79|9504.5|9504.5|0
1587730800000|2020-04-24 12:20:00|9509.59|9509.59|9519.2|9519.2|9522.05|9522.05|9509.59|9509.59|0
1587731100000|2020-04-24 12:25:00|9518.95|9518.95|9520.94|9520.94|9521.54|9521.54|9514.86|9514.86|0
1587731400000|2020-04-24 12:30:00|9520.45|9520.45|9522.24|9522.24|9525.41|9525.41|9514.57|9514.57|0
1587731700000|2020-04-24 12:35:00|9522.03|9522.03|9527.76|9527.76|9530.38|9530.38|9520.82|9520.82|0
1587732000000|2020-04-24 12:40:00|9528.01|9528.01|9540.49|9540.49|9540.49|9540.49|9528.01|9528.01|0
1587732300000|2020-04-24 12:45:00|9540.8|9540.8|9558.23|9558.23|9558.73|9558.73|9539.06|9539.06|0
1587732600000|2020-04-24 12:50:00|9558.43|9558.43|9554.37|9554.37|9559.13|9559.13|9552.67|9552.67|0
1587732900000|2020-04-24 12:55:00|9555.51|9555.51|9556.52|9556.52|9563.75|9563.75|9554.86|9554.86|0
1587733200000|2020-04-24 13:00:00|9556.41|9556.41|9551.2|9551.2|9556.73|9556.73|9548.14|9548.14|0
1587733500000|2020-04-24 13:05:00|9551.35|9551.35|9532.9|9532.9|9553.31|9553.31|9532.7|9532.7|0
1587733800000|2020-04-24 13:10:00|9533.73|9533.73|9536.68|9536.68|9540.81|9540.81|9532.4|9532.4|0
1587734100000|2020-04-24 13:15:00|9536.77|9536.77|9543.05|9543.05|9543.64|9543.64|9536.05|9536.05|0
1587734400000|2020-04-24 13:20:00|9543.89|9543.89|9539.78|9539.78|9545.74|9545.74|9537.15|9537.15|0
1587734700000|2020-04-24 13:25:00|9539.48|9539.48|9541.88|9541.88|9541.88|9541.88|9532.5|9532.5|0
1587735000000|2020-04-24 13:30:00|9542.09|9542.09|9542.23|9542.23|9553.32|9553.32|9539.41|9539.41|0
1587735300000|2020-04-24 13:35:00|9542.6|9542.6|9538.75|9538.75|9543.52|9543.52|9537.03|9537.03|0
1587735600000|2020-04-24 13:40:00|9538.92|9538.92|9518.81|9518.81|9538.92|9538.92|9517.94|9517.94|0
1587735900000|2020-04-24 13:45:00|9518.5|9518.5|9502.5|9502.5|9524.34|9524.34|9502.38|9502.38|0
1587736200000|2020-04-24 13:50:00|9502.46|9502.46|9501.67|9501.67|9516.35|9516.35|9500.67|9500.67|0
1587736500000|2020-04-24 13:55:00|9500.84|9500.84|9498.41|9498.41|9509.86|9509.86|9495.6|9495.6|0
1587736800000|2020-04-24 14:00:00|9498.28|9498.28|9518.63|9518.63|9523.04|9523.04|9498.07|9498.07|0
1587737100000|2020-04-24 14:05:00|9519.46|9519.46|9524.8|9524.8|9535.39|9535.39|9519.46|9519.46|0
1587737400000|2020-04-24 14:10:00|9524.54|9524.54|9532.99|9532.99|9535.38|9535.38|9524.54|9524.54|0
1587737700000|2020-04-24 14:15:00|9533.23|9533.23|9555.04|9555.04|9555.9|9555.9|9531.04|9531.04|0
1587738000000|2020-04-24 14:20:00|9555|9555|9554.73|9554.73|9558.25|9558.25|9551.48|9551.48|0
1587738300000|2020-04-24 14:25:00|9555.57|9555.57|9542.31|9542.31|9560.46|9560.46|9540.75|9540.75|0
1587738600000|2020-04-24 14:30:00|9542.93|9542.93|9555.64|9555.64|9558.62|9558.62|9541.73|9541.73|0
1587738900000|2020-04-24 14:35:00|9555.84|9555.84|9556.24|9556.24|9557.49|9557.49|9552.6|9552.6|0
1587739200000|2020-04-24 14:40:00|9555.82|9555.82|9554.2|9554.2|9559.98|9559.98|9551.39|9551.39|0
1587739500000|2020-04-24 14:45:00|9554.32|9554.32|9551.82|9551.82|9562.79|9562.79|9550.55|9550.55|0
1587739800000|2020-04-24 14:50:00|9552.08|9552.08|9547.77|9547.77|9556.44|9556.44|9547.77|9547.77|0
1587740100000|2020-04-24 14:55:00|9547.67|9547.67|9537.93|9537.93|9548.4|9548.4|9536.45|9536.45|0
1587740400000|2020-04-24 15:00:00|9538.19|9538.19|9521.82|9521.82|9539.19|9539.19|9519.94|9519.94|0
1587740700000|2020-04-24 15:05:00|9521.51|9521.51|9525.71|9525.71|9527.98|9527.98|9520.13|9520.13|0
1587741000000|2020-04-24 15:10:00|9525.45|9525.45|9512.26|9512.26|9525.45|9525.45|9500.59|9500.59|0
1587741300000|2020-04-24 15:15:00|9512.12|9512.12|9525.26|9525.26|9528.55|9528.55|9512.12|9512.12|0
1587741600000|2020-04-24 15:20:00|9524.42|9524.42|9518.09|9518.09|9528.19|9528.19|9517.85|9517.85|0
1587741900000|2020-04-24 15:25:00|9517.89|9517.89|9500.93|9500.93|9519.71|9519.71|9500.02|9500.02|0
1587971700000|2020-04-27 07:15:00|9720.44|9720.44|9672.62|9672.62|9730.39|9730.39|9668.06|9668.06|0
1587972000000|2020-04-27 07:20:00|9672.92|9672.92|9687.05|9687.05|9692.27|9692.27|9667.24|9667.24|0
1587972300000|2020-04-27 07:25:00|9687.67|9687.67|9697.39|9697.39|9697.39|9697.39|9686|9686|0
1587972600000|2020-04-27 07:30:00|9697.98|9697.98|9705.1|9705.1|9705.1|9705.1|9688.15|9688.15|0
1587972900000|2020-04-27 07:35:00|9705.5|9705.5|9714.19|9714.19|9720.17|9720.17|9705.5|9705.5|0
1587973200000|2020-04-27 07:40:00|9714.43|9714.43|9710.56|9710.56|9717.6|9717.6|9707.13|9707.13|0
1587973500000|2020-04-27 07:45:00|9713.06|9713.06|9724.52|9724.52|9726.86|9726.86|9712.91|9712.91|0
1587973800000|2020-04-27 07:50:00|9724.21|9724.21|9711.38|9711.38|9730.38|9730.38|9711.38|9711.38|0
1587974100000|2020-04-27 07:55:00|9711.34|9711.34|9705.77|9705.77|9711.34|9711.34|9703.13|9703.13|0
1587974400000|2020-04-27 08:00:00|9707.43|9707.43|9703.86|9703.86|9715.17|9715.17|9703.17|9703.17|0
1587974700000|2020-04-27 08:05:00|9703|9703|9683.31|9683.31|9703.44|9703.44|9681.43|9681.43|0
1587975000000|2020-04-27 08:10:00|9683.13|9683.13|9679.45|9679.45|9683.13|9683.13|9678.22|9678.22|0
1587975300000|2020-04-27 08:15:00|9679.85|9679.85|9647.23|9647.23|9679.85|9679.85|9647.15|9647.15|0
1587975600000|2020-04-27 08:20:00|9646.47|9646.47|9664.69|9664.69|9665.15|9665.15|9639.15|9639.15|0
1587975900000|2020-04-27 08:25:00|9665.08|9665.08|9659.34|9659.34|9670.41|9670.41|9659.19|9659.19|0
1587976200000|2020-04-27 08:30:00|9658.98|9658.98|9670.54|9670.54|9670.71|9670.71|9648.65|9648.65|0
1587976500000|2020-04-27 08:35:00|9667.21|9667.21|9677.64|9677.64|9677.89|9677.89|9662.92|9662.92|0
1587976800000|2020-04-27 08:40:00|9677.57|9677.57|9669.13|9669.13|9685.71|9685.71|9669.13|9669.13|0
1587977100000|2020-04-27 08:45:00|9668.44|9668.44|9679.26|9679.26|9680.02|9680.02|9668.44|9668.44|0
1587977400000|2020-04-27 08:50:00|9679.5|9679.5|9682.05|9682.05|9687.15|9687.15|9679.5|9679.5|0
1587977700000|2020-04-27 08:55:00|9682.56|9682.56|9688.92|9688.92|9692.22|9692.22|9682.56|9682.56|0
1587978000000|2020-04-27 09:00:00|9689.26|9689.26|9677.2|9677.2|9692.8|9692.8|9672.96|9672.96|0
1587978300000|2020-04-27 09:05:00|9676.75|9676.75|9682.68|9682.68|9686.61|9686.61|9676.6|9676.6|0
1587978600000|2020-04-27 09:10:00|9682.54|9682.54|9683.92|9683.92|9688.57|9688.57|9680.69|9680.69|0
1587978900000|2020-04-27 09:15:00|9683.8|9683.8|9694.25|9694.25|9694.25|9694.25|9683.69|9683.69|0
1587979200000|2020-04-27 09:20:00|9695.01|9695.01|9696.63|9696.63|9696.63|9696.63|9692.97|9692.97|0
1587979500000|2020-04-27 09:25:00|9697.64|9697.64|9709.3|9709.3|9709.3|9709.3|9694.79|9694.79|0
1587979800000|2020-04-27 09:30:00|9710.13|9710.13|9694.03|9694.03|9710.13|9710.13|9692.88|9692.88|0
1587980100000|2020-04-27 09:35:00|9694.87|9694.87|9682.34|9682.34|9694.87|9694.87|9682.34|9682.34|0
1587980400000|2020-04-27 09:40:00|9682.19|9682.19|9691.31|9691.31|9691.54|9691.54|9678.25|9678.25|0
1587980700000|2020-04-27 09:45:00|9691.62|9691.62|9704.84|9704.84|9705.09|9705.09|9691.32|9691.32|0
1587981000000|2020-04-27 09:50:00|9704.67|9704.67|9716.54|9716.54|9716.54|9716.54|9703.01|9703.01|0
1587981300000|2020-04-27 09:55:00|9716.78|9716.78|9719.82|9719.82|9719.87|9719.87|9715.8|9715.8|0
1587981600000|2020-04-27 10:00:00|9719.67|9719.67|9702.72|9702.72|9720.06|9720.06|9702.72|9702.72|0
1587981900000|2020-04-27 10:05:00|9703.56|9703.56|9697.08|9697.08|9703.56|9703.56|9696.35|9696.35|0
1587982200000|2020-04-27 10:10:00|9696.77|9696.77|9706.52|9706.52|9706.75|9706.75|9694.9|9694.9|0
1587982500000|2020-04-27 10:15:00|9705.82|9705.82|9719.61|9719.61|9719.61|9719.61|9705.82|9705.82|0
1587982800000|2020-04-27 10:20:00|9719.75|9719.75|9707.82|9707.82|9719.75|9719.75|9707.82|9707.82|0
1587983100000|2020-04-27 10:25:00|9706.16|9706.16|9707.53|9707.53|9709.23|9709.23|9704.05|9704.05|0
1587983400000|2020-04-27 10:30:00|9708.04|9708.04|9710.93|9710.93|9716.27|9716.27|9708.04|9708.04|0
1587983700000|2020-04-27 10:35:00|9710.1|9710.1|9722.05|9722.05|9723.07|9723.07|9708.53|9708.53|0
1587984000000|2020-04-27 10:40:00|9721.92|9721.92|9713.82|9713.82|9723|9723|9713.82|9713.82|0
1587984300000|2020-04-27 10:45:00|9714.65|9714.65|9702.63|9702.63|9714.96|9714.96|9702.63|9702.63|0
1587984600000|2020-04-27 10:50:00|9701.8|9701.8|9689.31|9689.31|9701.8|9701.8|9689.18|9689.18|0
1587984900000|2020-04-27 10:55:00|9689.44|9689.44|9686.51|9686.51|9689.44|9689.44|9680.8|9680.8|0
1587985200000|2020-04-27 11:00:00|9685.89|9685.89|9676.19|9676.19|9691.55|9691.55|9673.55|9673.55|0
1587985500000|2020-04-27 11:05:00|9676.31|9676.31|9679.1|9679.1|9679.17|9679.17|9674.3|9674.3|0
1587985800000|2020-04-27 11:10:00|9679.37|9679.37|9682.54|9682.54|9682.54|9682.54|9678.4|9678.4|0
1587986100000|2020-04-27 11:15:00|9682.67|9682.67|9683.14|9683.14|9685.21|9685.21|9682.47|9682.47|0
1587986400000|2020-04-27 11:20:00|9683.04|9683.04|9689.56|9689.56|9689.56|9689.56|9682.83|9682.83|0
1587986700000|2020-04-27 11:25:00|9689.7|9689.7|9689.19|9689.19|9690.34|9690.34|9686.91|9686.91|0
1587987000000|2020-04-27 11:30:00|9689.49|9689.49|9685.1|9685.1|9694.37|9694.37|9685.1|9685.1|0
1587987300000|2020-04-27 11:35:00|9685.06|9685.06|9676.75|9676.75|9685.06|9685.06|9676.04|9676.04|0
1587987600000|2020-04-27 11:40:00|9676.95|9676.95|9675.04|9675.04|9676.95|9676.95|9672.35|9672.35|0
1587987900000|2020-04-27 11:45:00|9674.93|9674.93|9682.17|9682.17|9682.17|9682.17|9674.6|9674.6|0
1587988200000|2020-04-27 11:50:00|9682.32|9682.32|9680.2|9680.2|9683.78|9683.78|9679.68|9679.68|0
1587988500000|2020-04-27 11:55:00|9680.05|9680.05|9664.92|9664.92|9680.53|9680.53|9664.92|9664.92|0
1587988800000|2020-04-27 12:00:00|9665.01|9665.01|9669.57|9669.57|9669.94|9669.94|9665.01|9665.01|0
1587989100000|2020-04-27 12:05:00|9670.09|9670.09|9669.98|9669.98|9671.21|9671.21|9664.92|9664.92|0
1587989400000|2020-04-27 12:10:00|9670.81|9670.81|9672.67|9672.67|9673.84|9673.84|9670.81|9670.81|0
1587989700000|2020-04-27 12:15:00|9672.27|9672.27|9675.08|9675.08|9677.57|9677.57|9670.76|9670.76|0
1587990000000|2020-04-27 12:20:00|9675.31|9675.31|9673.77|9673.77|9677.07|9677.07|9672.94|9672.94|0
1587990300000|2020-04-27 12:25:00|9673.41|9673.41|9659.73|9659.73|9673.65|9673.65|9659.73|9659.73|0
1587990600000|2020-04-27 12:30:00|9660.04|9660.04|9660.85|9660.85|9668.95|9668.95|9660.04|9660.04|0
1587990900000|2020-04-27 12:35:00|9660.73|9660.73|9651.72|9651.72|9660.73|9660.73|9651.68|9651.68|0
1587991200000|2020-04-27 12:40:00|9652.56|9652.56|9650.52|9650.52|9654.15|9654.15|9648.85|9648.85|0
1587991500000|2020-04-27 12:45:00|9650.07|9650.07|9657.12|9657.12|9657.74|9657.74|9649.45|9649.45|0
1587991800000|2020-04-27 12:50:00|9657.08|9657.08|9656.17|9656.17|9660.24|9660.24|9655.19|9655.19|0
1587992100000|2020-04-27 12:55:00|9656.02|9656.02|9638.8|9638.8|9656.53|9656.53|9638.62|9638.62|0
1587992400000|2020-04-27 13:00:00|9639.11|9639.11|9657.45|9657.45|9659.11|9659.11|9639.11|9639.11|0
1587992700000|2020-04-27 13:05:00|9658.28|9658.28|9639.52|9639.52|9658.58|9658.58|9639.52|9639.52|0
1587993000000|2020-04-27 13:10:00|9639.31|9639.31|9638.7|9638.7|9642.12|9642.12|9632.75|9632.75|0
1587993300000|2020-04-27 13:15:00|9638.85|9638.85|9629.99|9629.99|9641.35|9641.35|9626.95|9626.95|0
1587993600000|2020-04-27 13:20:00|9629.68|9629.68|9615.74|9615.74|9630.56|9630.56|9614.67|9614.67|0
1587993900000|2020-04-27 13:25:00|9615.67|9615.67|9592.35|9592.35|9615.67|9615.67|9592.35|9592.35|0
1587994200000|2020-04-27 13:30:00|9591.85|9591.85|9620.16|9620.16|9620.16|9620.16|9590.66|9590.66|0
1587994500000|2020-04-27 13:35:00|9620.53|9620.53|9617.05|9617.05|9620.65|9620.65|9609.5|9609.5|0
1587994800000|2020-04-27 13:40:00|9617.88|9617.88|9597.22|9597.22|9621.21|9621.21|9597.22|9597.22|0
1587995100000|2020-04-27 13:45:00|9598.06|9598.06|9605.33|9605.33|9613.39|9613.39|9590.64|9590.64|0
1587995400000|2020-04-27 13:50:00|9605.26|9605.26|9607.05|9607.05|9613.75|9613.75|9600.15|9600.15|0
1587995700000|2020-04-27 13:55:00|9607.35|9607.35|9622.78|9622.78|9625.63|9625.63|9606.05|9606.05|0
1587996000000|2020-04-27 14:00:00|9623.53|9623.53|9624.71|9624.71|9632|9632|9620.96|9620.96|0
1587996300000|2020-04-27 14:05:00|9624.75|9624.75|9621.86|9621.86|9627.79|9627.79|9612.96|9612.96|0
1587996600000|2020-04-27 14:10:00|9622.38|9622.38|9643.93|9643.93|9643.93|9643.93|9621.17|9621.17|0
1587996900000|2020-04-27 14:15:00|9642.26|9642.26|9638.04|9638.04|9645.17|9645.17|9631.78|9631.78|0
1587997200000|2020-04-27 14:20:00|9638.35|9638.35|9630.58|9630.58|9645.51|9645.51|9629.41|9629.41|0
1587997500000|2020-04-27 14:25:00|9629.35|9629.35|9621.76|9621.76|9629.35|9629.35|9619.03|9619.03|0
1587997800000|2020-04-27 14:30:00|9622.59|9622.59|9638.77|9638.77|9644.55|9644.55|9621.88|9621.88|0
1587998100000|2020-04-27 14:35:00|9638.66|9638.66|9627.42|9627.42|9638.66|9638.66|9627.42|9627.42|0
1587998400000|2020-04-27 14:40:00|9626.58|9626.58|9633.59|9633.59|9633.59|9633.59|9621.83|9621.83|0
1587998700000|2020-04-27 14:45:00|9633.7|9633.7|9623.61|9623.61|9635.87|9635.87|9620.31|9620.31|0
1587999000000|2020-04-27 14:50:00|9623.76|9623.76|9623.74|9623.74|9630.62|9630.62|9620|9620|0
1587999300000|2020-04-27 14:55:00|9623.59|9623.59|9619.43|9619.43|9626.7|9626.7|9618.43|9618.43|0
1587999600000|2020-04-27 15:00:00|9619.58|9619.58|9613.52|9613.52|9620.69|9620.69|9610.84|9610.84|0
1587999900000|2020-04-27 15:05:00|9614.35|9614.35|9615.9|9615.9|9617.54|9617.54|9606.73|9606.73|0
1588000200000|2020-04-27 15:10:00|9616.76|9616.76|9609.47|9609.47|9616.76|9616.76|9607.83|9607.83|0
1588000500000|2020-04-27 15:15:00|9610.3|9610.3|9624.44|9624.44|9626.66|9626.66|9610.3|9610.3|0
1588000800000|2020-04-27 15:20:00|9624.61|9624.61|9623.14|9623.14|9628.47|9628.47|9616.59|9616.59|0
1588001100000|2020-04-27 15:25:00|9622.88|9622.88|9627.16|9627.16|9639.84|9639.84|9621.18|9621.18|0
1588058100000|2020-04-28 07:15:00|9743.84|9743.84|9737.31|9737.31|9744.94|9744.94|9727.55|9727.55|0
1588058400000|2020-04-28 07:20:00|9737.76|9737.76|9750.48|9750.48|9750.56|9750.56|9737.76|9737.76|0
1588058700000|2020-04-28 07:25:00|9750.41|9750.41|9746.46|9746.46|9770.87|9770.87|9746.06|9746.06|0
1588059000000|2020-04-28 07:30:00|9747.67|9747.67|9743.98|9743.98|9747.67|9747.67|9737.81|9737.81|0
1588059300000|2020-04-28 07:35:00|9743.49|9743.49|9750.75|9750.75|9750.75|9750.75|9742.13|9742.13|0
1588059600000|2020-04-28 07:40:00|9750.93|9750.93|9767.39|9767.39|9767.39|9767.39|9750.93|9750.93|0
1588059900000|2020-04-28 07:45:00|9766.28|9766.28|9761.12|9761.12|9770.34|9770.34|9760.73|9760.73|0
1588060200000|2020-04-28 07:50:00|9761.75|9761.75|9785.16|9785.16|9793.17|9793.17|9761.75|9761.75|0
1588060500000|2020-04-28 07:55:00|9785.46|9785.46|9759.94|9759.94|9785.94|9785.94|9758.34|9758.34|0
1588060800000|2020-04-28 08:00:00|9759.81|9759.81|9752.14|9752.14|9760.28|9760.28|9752.14|9752.14|0
1588061100000|2020-04-28 08:05:00|9752.1|9752.1|9726.44|9726.44|9753.18|9753.18|9721.62|9721.62|0
1588061400000|2020-04-28 08:10:00|9726.57|9726.57|9736.21|9736.21|9745|9745|9722.71|9722.71|0
1588061700000|2020-04-28 08:15:00|9736.41|9736.41|9747.8|9747.8|9753.05|9753.05|9736.41|9736.41|0
1588062000000|2020-04-28 08:20:00|9747.72|9747.72|9768.65|9768.65|9771.89|9771.89|9745.18|9745.18|0
1588062300000|2020-04-28 08:25:00|9768.85|9768.85|9745.3|9745.3|9769.51|9769.51|9743.4|9743.4|0
1588062600000|2020-04-28 08:30:00|9744.93|9744.93|9742.45|9742.45|9747.87|9747.87|9741.8|9741.8|0
1588062900000|2020-04-28 08:35:00|9742.82|9742.82|9750.27|9750.27|9750.36|9750.36|9742.82|9742.82|0
1588063200000|2020-04-28 08:40:00|9750.36|9750.36|9744.74|9744.74|9751.94|9751.94|9744.74|9744.74|0
1588063500000|2020-04-28 08:45:00|9743.95|9743.95|9732.03|9732.03|9745.95|9745.95|9731.01|9731.01|0
1588063800000|2020-04-28 08:50:00|9731.78|9731.78|9738.71|9738.71|9743.07|9743.07|9729.94|9729.94|0
1588064100000|2020-04-28 08:55:00|9738.82|9738.82|9737.64|9737.64|9740.08|9740.08|9734.22|9734.22|0
1588064400000|2020-04-28 09:00:00|9738.12|9738.12|9739.18|9739.18|9743.59|9743.59|9738.12|9738.12|0
1588064700000|2020-04-28 09:05:00|9739.22|9739.22|9736.81|9736.81|9739.22|9739.22|9733.08|9733.08|0
1588065000000|2020-04-28 09:10:00|9737.12|9737.12|9757.12|9757.12|9757.12|9757.12|9737.12|9737.12|0
1588065300000|2020-04-28 09:15:00|9756.92|9756.92|9782.74|9782.74|9790|9790|9756.85|9756.85|0
1588065600000|2020-04-28 09:20:00|9783.57|9783.57|9803.42|9803.42|9808.87|9808.87|9783.57|9783.57|0
1588065900000|2020-04-28 09:25:00|9802.59|9802.59|9803.03|9803.03|9818.85|9818.85|9800.1|9800.1|0
1588066200000|2020-04-28 09:30:00|9802.63|9802.63|9797.96|9797.96|9803.29|9803.29|9795.23|9795.23|0
1588066500000|2020-04-28 09:35:00|9799|9799|9813.85|9813.85|9815.49|9815.49|9799|9799|0
1588066800000|2020-04-28 09:40:00|9814.02|9814.02|9804.75|9804.75|9817.3|9817.3|9804.71|9804.71|0
1588067100000|2020-04-28 09:45:00|9804.93|9804.93|9803.46|9803.46|9808.66|9808.66|9799.98|9799.98|0
1588067400000|2020-04-28 09:50:00|9804.87|9804.87|9818.86|9818.86|9819.89|9819.89|9804.87|9804.87|0
1588067700000|2020-04-28 09:55:00|9819.36|9819.36|9840.95|9840.95|9844.76|9844.76|9819.23|9819.23|0
1588068000000|2020-04-28 10:00:00|9840.12|9840.12|9831.54|9831.54|9846.58|9846.58|9830.93|9830.93|0
1588068300000|2020-04-28 10:05:00|9831.34|9831.34|9854.15|9854.15|9855.71|9855.71|9830.92|9830.92|0
1588068600000|2020-04-28 10:10:00|9853.84|9853.84|9862.38|9862.38|9868.91|9868.91|9852.44|9852.44|0
1588068900000|2020-04-28 10:15:00|9862.34|9862.34|9868.71|9868.71|9879.12|9879.12|9862.34|9862.34|0
1588069200000|2020-04-28 10:20:00|9868.67|9868.67|9862.21|9862.21|9870.33|9870.33|9860.99|9860.99|0
1588069500000|2020-04-28 10:25:00|9862.3|9862.3|9873.08|9873.08|9873.08|9873.08|9861.72|9861.72|0
1588069800000|2020-04-28 10:30:00|9873.22|9873.22|9874.85|9874.85|9880.03|9880.03|9871.72|9871.72|0
1588070100000|2020-04-28 10:35:00|9875.1|9875.1|9877.43|9877.43|9881.41|9881.41|9874.98|9874.98|0
1588070400000|2020-04-28 10:40:00|9878.05|9878.05|9899.75|9899.75|9899.75|9899.75|9875.36|9875.36|0
1588070700000|2020-04-28 10:45:00|9898.83|9898.83|9910.57|9910.57|9915.52|9915.52|9898.83|9898.83|0
1588071000000|2020-04-28 10:50:00|9910.46|9910.46|9919.97|9919.97|9920.36|9920.36|9905.88|9905.88|0
1588071300000|2020-04-28 10:55:00|9919.72|9919.72|9903.65|9903.65|9920.26|9920.26|9900.69|9900.69|0
1588071600000|2020-04-28 11:00:00|9903.91|9903.91|9903.42|9903.42|9905.99|9905.99|9888.11|9888.11|0
1588071900000|2020-04-28 11:05:00|9903.25|9903.25|9901.01|9901.01|9906.06|9906.06|9901.01|9901.01|0
1588072200000|2020-04-28 11:10:00|9900.18|9900.18|9911.5|9911.5|9912.07|9912.07|9900.18|9900.18|0
1588072500000|2020-04-28 11:15:00|9911.63|9911.63|9909.02|9909.02|9919.14|9919.14|9908.8|9908.8|0
1588072800000|2020-04-28 11:20:00|9908.71|9908.71|9916.3|9916.3|9916.76|9916.76|9908.33|9908.33|0
1588073100000|2020-04-28 11:25:00|9916.4|9916.4|9918.42|9918.42|9921.13|9921.13|9916.4|9916.4|0
1588073400000|2020-04-28 11:30:00|9918.22|9918.22|9905.77|9905.77|9919.34|9919.34|9905.26|9905.26|0
1588073700000|2020-04-28 11:35:00|9905.94|9905.94|9921.02|9921.02|9922.01|9922.01|9905.94|9905.94|0
1588074000000|2020-04-28 11:40:00|9921.13|9921.13|9905.7|9905.7|9926.04|9926.04|9905.7|9905.7|0
1588074300000|2020-04-28 11:45:00|9905.16|9905.16|9906.17|9906.17|9912|9912|9903.57|9903.57|0
1588074600000|2020-04-28 11:50:00|9904.51|9904.51|9918.55|9918.55|9918.55|9918.55|9903.32|9903.32|0
1588074900000|2020-04-28 11:55:00|9917.72|9917.72|9914.74|9914.74|9917.92|9917.92|9911.92|9911.92|0
1588075200000|2020-04-28 12:00:00|9914.89|9914.89|9924.44|9924.44|9924.87|9924.87|9914.89|9914.89|0
1588075500000|2020-04-28 12:05:00|9923.82|9923.82|9921.38|9921.38|9923.82|9923.82|9920.93|9920.93|0
1588075800000|2020-04-28 12:10:00|9921.63|9921.63|9924.65|9924.65|9927.33|9927.33|9919.32|9919.32|0
1588076100000|2020-04-28 12:15:00|9924.7|9924.7|9923.81|9923.81|9928.6|9928.6|9921.48|9921.48|0
1588076400000|2020-04-28 12:20:00|9923.68|9923.68|9922.16|9922.16|9927.29|9927.29|9921.8|9921.8|0
1588076700000|2020-04-28 12:25:00|9922.3|9922.3|9916.5|9916.5|9926.59|9926.59|9916|9916|0
1588077000000|2020-04-28 12:30:00|9916.59|9916.59|9925.03|9925.03|9929.13|9929.13|9915.88|9915.88|0
1588077300000|2020-04-28 12:35:00|9925.18|9925.18|9923.32|9923.32|9925.99|9925.99|9923.04|9923.04|0
1588077600000|2020-04-28 12:40:00|9923.44|9923.44|9921.62|9921.62|9925.83|9925.83|9921.62|9921.62|0
1588077900000|2020-04-28 12:45:00|9921.52|9921.52|9916.29|9916.29|9921.64|9921.64|9915.32|9915.32|0
1588078200000|2020-04-28 12:50:00|9916.39|9916.39|9925.37|9925.37|9926.3|9926.3|9916.39|9916.39|0
1588078500000|2020-04-28 12:55:00|9925.62|9925.62|9928.65|9928.65|9929.84|9929.84|9923.63|9923.63|0
1588078800000|2020-04-28 13:00:00|9928.85|9928.85|9947.9|9947.9|9947.9|9947.9|9927.1|9927.1|0
1588079100000|2020-04-28 13:05:00|9948.04|9948.04|9938.65|9938.65|9948.35|9948.35|9937.16|9937.16|0
1588079400000|2020-04-28 13:10:00|9938.85|9938.85|9942.04|9942.04|9947.24|9947.24|9938.65|9938.65|0
1588079700000|2020-04-28 13:15:00|9941.84|9941.84|9945.04|9945.04|9945.66|9945.66|9937.74|9937.74|0
1588080000000|2020-04-28 13:20:00|9944.21|9944.21|9942.58|9942.58|9944.41|9944.41|9937.06|9937.06|0
1588080300000|2020-04-28 13:25:00|9942.28|9942.28|9939.74|9939.74|9943.83|9943.83|9935.58|9935.58|0
1588080600000|2020-04-28 13:30:00|9939.64|9939.64|9948.81|9948.81|9953.42|9953.42|9937.44|9937.44|0
1588080900000|2020-04-28 13:35:00|9948.5|9948.5|9932.28|9932.28|9948.66|9948.66|9930.27|9930.27|0
1588081200000|2020-04-28 13:40:00|9933.11|9933.11|9922.11|9922.11|9935.82|9935.82|9914.79|9914.79|0
1588081500000|2020-04-28 13:45:00|9922.59|9922.59|9910.63|9910.63|9927.97|9927.97|9910.63|9910.63|0
1588081800000|2020-04-28 13:50:00|9910.03|9910.03|9938.17|9938.17|9944.13|9944.13|9910.03|9910.03|0
1588082100000|2020-04-28 13:55:00|9940.66|9940.66|9917.28|9917.28|9943.76|9943.76|9917.28|9917.28|0
1588082400000|2020-04-28 14:00:00|9916.66|9916.66|9922.45|9922.45|9922.75|9922.75|9907.9|9907.9|0
1588082700000|2020-04-28 14:05:00|9922.7|9922.7|9913.13|9913.13|9930.64|9930.64|9907.07|9907.07|0
1588083000000|2020-04-28 14:10:00|9912.53|9912.53|9911.93|9911.93|9916.83|9916.83|9905.07|9905.07|0
1588083300000|2020-04-28 14:15:00|9912.45|9912.45|9911.16|9911.16|9914.11|9914.11|9907.05|9907.05|0
1588083600000|2020-04-28 14:20:00|9910.94|9910.94|9888.45|9888.45|9913.47|9913.47|9883.96|9883.96|0
1588083900000|2020-04-28 14:25:00|9888.57|9888.57|9895.53|9895.53|9895.53|9895.53|9887.85|9887.85|0
1588084200000|2020-04-28 14:30:00|9895.77|9895.77|9883.24|9883.24|9901.2|9901.2|9879.91|9879.91|0
1588084500000|2020-04-28 14:35:00|9883.29|9883.29|9893.07|9893.07|9894.34|9894.34|9883.29|9883.29|0
1588084800000|2020-04-28 14:40:00|9892.24|9892.24|9855.83|9855.83|9892.36|9892.36|9855.83|9855.83|0
1588085100000|2020-04-28 14:45:00|9855.63|9855.63|9843.71|9843.71|9855.64|9855.64|9841.83|9841.83|0
1588085400000|2020-04-28 14:50:00|9843.45|9843.45|9830.3|9830.3|9848.43|9848.43|9830.3|9830.3|0
1588085700000|2020-04-28 14:55:00|9830.68|9830.68|9810.67|9810.67|9831.94|9831.94|9808.69|9808.69|0
1588086000000|2020-04-28 15:00:00|9811.01|9811.01|9836.17|9836.17|9836.17|9836.17|9808.99|9808.99|0
1588086300000|2020-04-28 15:05:00|9836.53|9836.53|9851.08|9851.08|9851.08|9851.08|9826.88|9826.88|0
1588086600000|2020-04-28 15:10:00|9852.04|9852.04|9854.26|9854.26|9854.52|9854.52|9847.54|9847.54|0
1588086900000|2020-04-28 15:15:00|9854.29|9854.29|9850.86|9850.86|9857.01|9857.01|9838.97|9838.97|0
1588087200000|2020-04-28 15:20:00|9851.9|9851.9|9860.41|9860.41|9867.51|9867.51|9847.78|9847.78|0
1588087500000|2020-04-28 15:25:00|9860.07|9860.07|9884.18|9884.18|9886.58|9886.58|9859.88|9859.88|0
1588144500000|2020-04-29 07:15:00|9943.09|9943.09|9940.91|9940.91|9950.03|9950.03|9937.15|9937.15|0
1588144800000|2020-04-29 07:20:00|9939.16|9939.16|9926.47|9926.47|9939.16|9939.16|9917.83|9917.83|0
1588145100000|2020-04-29 07:25:00|9926.17|9926.17|9936.76|9936.76|9937.76|9937.76|9924.44|9924.44|0
1588145400000|2020-04-29 07:30:00|9937.06|9937.06|9964.05|9964.05|9966.18|9966.18|9937.06|9937.06|0
1588145700000|2020-04-29 07:35:00|9966.55|9966.55|10000.67|10000.67|10002.57|10002.57|9966.55|9966.55|0
1588146000000|2020-04-29 07:40:00|10000.22|10000.22|10012.71|10012.71|10012.71|10012.71|9992.84|9992.84|0
1588146300000|2020-04-29 07:45:00|10012.47|10012.47|10016.73|10016.73|10017.42|10017.42|9997.74|9997.74|0
1588146600000|2020-04-29 07:50:00|10016.43|10016.43|10025.83|10025.83|10028.33|10028.33|10013.01|10013.01|0
1588146900000|2020-04-29 07:55:00|10026|10026|10029.91|10029.91|10031.72|10031.72|10022.06|10022.06|0
1588147200000|2020-04-29 08:00:00|10030.41|10030.41|10020.76|10020.76|10032.12|10032.12|10020.3|10020.3|0
1588147500000|2020-04-29 08:05:00|10019.93|10019.93|10022.94|10022.94|10028.32|10028.32|10015.36|10015.36|0
1588147800000|2020-04-29 08:10:00|10022.9|10022.9|9962.85|9962.85|10022.9|10022.9|9962.85|9962.85|0
1588148100000|2020-04-29 08:15:00|9962.89|9962.89|9947.64|9947.64|9964.15|9964.15|9947.64|9947.64|0
1588148400000|2020-04-29 08:20:00|9948.13|9948.13|9929.96|9929.96|9948.69|9948.69|9929.96|9929.96|0
1588148700000|2020-04-29 08:25:00|9929.74|9929.74|9916.12|9916.12|9930.48|9930.48|9906.77|9906.77|0
1588149000000|2020-04-29 08:30:00|9916.31|9916.31|9918.36|9918.36|9931.13|9931.13|9916.31|9916.31|0
1588149300000|2020-04-29 08:35:00|9918.73|9918.73|9931.38|9931.38|9931.38|9931.38|9910.22|9910.22|0
1588149600000|2020-04-29 08:40:00|9931.18|9931.18|9920.98|9920.98|9931.18|9931.18|9918.26|9918.26|0
1588149900000|2020-04-29 08:45:00|9920.78|9920.78|9922.11|9922.11|9927.94|9927.94|9914.11|9914.11|0
1588150200000|2020-04-29 08:50:00|9923.03|9923.03|9939.53|9939.53|9945.87|9945.87|9923.03|9923.03|0
1588150500000|2020-04-29 08:55:00|9939.24|9939.24|9937.25|9937.25|9939.24|9939.24|9932.27|9932.27|0
1588150800000|2020-04-29 09:00:00|9938.08|9938.08|9933.56|9933.56|9940.25|9940.25|9932.75|9932.75|0
1588151100000|2020-04-29 09:05:00|9933.6|9933.6|9938.63|9938.63|9941.44|9941.44|9933.6|9933.6|0
1588151400000|2020-04-29 09:10:00|9938.8|9938.8|9950.69|9950.69|9950.81|9950.81|9937.2|9937.2|0
1588151700000|2020-04-29 09:15:00|9950.94|9950.94|9951.36|9951.36|9952.86|9952.86|9947.31|9947.31|0
1588152000000|2020-04-29 09:20:00|9951.22|9951.22|9959.78|9959.78|9959.95|9959.95|9949.98|9949.98|0
1588152300000|2020-04-29 09:25:00|9959.65|9959.65|9962.73|9962.73|9965.64|9965.64|9958.78|9958.78|0
1588152600000|2020-04-29 09:30:00|9963.42|9963.42|9949|9949|9963.97|9963.97|9947.02|9947.02|0
1588152900000|2020-04-29 09:35:00|9948.25|9948.25|9962.61|9962.61|9962.61|9962.61|9946.75|9946.75|0
1588153200000|2020-04-29 09:40:00|9963.4|9963.4|9978.88|9978.88|9979.19|9979.19|9963.4|9963.4|0
1588153500000|2020-04-29 09:45:00|9978.67|9978.67|9976.07|9976.07|9986.03|9986.03|9976.07|9976.07|0
1588153800000|2020-04-29 09:50:00|9975.7|9975.7|9989.29|9989.29|9990.59|9990.59|9971.8|9971.8|0
1588154100000|2020-04-29 09:55:00|9988.89|9988.89|9997.73|9997.73|9997.73|9997.73|9988.89|9988.89|0
1588154400000|2020-04-29 10:00:00|9996.9|9996.9|9988.09|9988.09|9997.62|9997.62|9985.1|9985.1|0
1588154700000|2020-04-29 10:05:00|9987.89|9987.89|9996.94|9996.94|9996.94|9996.94|9987.33|9987.33|0
1588155000000|2020-04-29 10:10:00|9997.02|9997.02|10002.32|10002.32|10002.32|10002.32|9997.02|9997.02|0
1588155300000|2020-04-29 10:15:00|10002.23|10002.23|9997.88|9997.88|10002.23|10002.23|9997|9997|0
1588155600000|2020-04-29 10:20:00|9997.63|9997.63|9985.85|9985.85|9997.63|9997.63|9985.8|9985.8|0
1588155900000|2020-04-29 10:25:00|9987.51|9987.51|9977.18|9977.18|9988.73|9988.73|9976.68|9976.68|0
1588156200000|2020-04-29 10:30:00|9977.49|9977.49|9973.82|9973.82|9978.98|9978.98|9972.75|9972.75|0
1588156500000|2020-04-29 10:35:00|9973.23|9973.23|9985.66|9985.66|9986.38|9986.38|9971.69|9971.69|0
1588156800000|2020-04-29 10:40:00|9985.78|9985.78|9998.79|9998.79|10002.43|10002.43|9985.78|9985.78|0
1588157100000|2020-04-29 10:45:00|9998.88|9998.88|10002.55|10002.55|10002.55|10002.55|9989.41|9989.41|0
1588157400000|2020-04-29 10:50:00|10003.16|10003.16|10008.15|10008.15|10010.29|10010.29|10002.65|10002.65|0
1588157700000|2020-04-29 10:55:00|10008.01|10008.01|10026.34|10026.34|10026.34|10026.34|10005.4|10005.4|0
1588158000000|2020-04-29 11:00:00|10024.29|10024.29|10020.08|10020.08|10028.99|10028.99|10015.48|10015.48|0
1588158300000|2020-04-29 11:05:00|10020.04|10020.04|10007.72|10007.72|10020.26|10020.26|10007.52|10007.52|0
1588158600000|2020-04-29 11:10:00|10007.59|10007.59|10006.98|10006.98|10012|10012|10005.67|10005.67|0
1588158900000|2020-04-29 11:15:00|10007.09|10007.09|9997.41|9997.41|10008.88|10008.88|9996.18|9996.18|0
1588159200000|2020-04-29 11:20:00|9997.26|9997.26|9987.28|9987.28|9997.43|9997.43|9983.11|9983.11|0
1588159500000|2020-04-29 11:25:00|9987.04|9987.04|10000.2|10000.2|10001.93|10001.93|9987.04|9987.04|0
1588159800000|2020-04-29 11:30:00|9999.34|9999.34|10001.01|10001.01|10005.68|10005.68|9998.6|9998.6|0
1588160100000|2020-04-29 11:35:00|9999.99|9999.99|10003.8|10003.8|10005.48|10005.48|9999.17|9999.17|0
1588160400000|2020-04-29 11:40:00|10003.75|10003.75|10001.77|10001.77|10005.64|10005.64|9999.25|9999.25|0
1588160700000|2020-04-29 11:45:00|10001.64|10001.64|9989.93|9989.93|10002.75|10002.75|9987.72|9987.72|0
1588161000000|2020-04-29 11:50:00|9990|9990|10002.03|10002.03|10002.59|10002.59|9990|9990|0
1588161300000|2020-04-29 11:55:00|10002.51|10002.51|9998.63|9998.63|10003.4|10003.4|9995.7|9995.7|0
1588161600000|2020-04-29 12:00:00|9999.08|9999.08|10009.34|10009.34|10009.68|10009.68|9999.08|9999.08|0
1588161900000|2020-04-29 12:05:00|10009.51|10009.51|10012.96|10012.96|10012.96|10012.96|10009.27|10009.27|0
1588162200000|2020-04-29 12:10:00|10012.72|10012.72|10025.82|10025.82|10027.72|10027.72|10008.73|10008.73|0
1588162500000|2020-04-29 12:15:00|10025.63|10025.63|10015.44|10015.44|10025.76|10025.76|10014.2|10014.2|0
1588162800000|2020-04-29 12:20:00|10016.96|10016.96|10012.03|10012.03|10018.43|10018.43|10010.24|10010.24|0
1588163100000|2020-04-29 12:25:00|10012.28|10012.28|10025.42|10025.42|10025.42|10025.42|10010.95|10010.95|0
1588163400000|2020-04-29 12:30:00|10024.8|10024.8|10055.4|10055.4|10071.34|10071.34|10023.84|10023.84|0
1588163700000|2020-04-29 12:35:00|10054.64|10054.64|10060.89|10060.89|10072.42|10072.42|10054.22|10054.22|0
1588164000000|2020-04-29 12:40:00|10060.65|10060.65|10067.79|10067.79|10067.79|10067.79|10058.72|10058.72|0
1588164300000|2020-04-29 12:45:00|10068.04|10068.04|10102.22|10102.22|10102.22|10102.22|10068.04|10068.04|0
1588164600000|2020-04-29 12:50:00|10101.69|10101.69|10120.64|10120.64|10122.49|10122.49|10101.69|10101.69|0
1588164900000|2020-04-29 12:55:00|10119.8|10119.8|10157.73|10157.73|10159.4|10159.4|10118.38|10118.38|0
1588165200000|2020-04-29 13:00:00|10158.04|10158.04|10147.06|10147.06|10176.36|10176.36|10147.06|10147.06|0
1588165500000|2020-04-29 13:05:00|10147.15|10147.15|10141.88|10141.88|10149.06|10149.06|10138.47|10138.47|0
1588165800000|2020-04-29 13:10:00|10141.96|10141.96|10137.35|10137.35|10141.96|10141.96|10121.72|10121.72|0
1588166100000|2020-04-29 13:15:00|10137.4|10137.4|10134.72|10134.72|10141.89|10141.89|10130.35|10130.35|0
1588166400000|2020-04-29 13:20:00|10135.31|10135.31|10149.61|10149.61|10155.56|10155.56|10134.91|10134.91|0
1588166700000|2020-04-29 13:25:00|10149.41|10149.41|10153.44|10153.44|10158.75|10158.75|10149.19|10149.19|0
1588167000000|2020-04-29 13:30:00|10153.07|10153.07|10137.72|10137.72|10153.07|10153.07|10133.71|10133.71|0
1588167300000|2020-04-29 13:35:00|10138.07|10138.07|10124.41|10124.41|10139.88|10139.88|10121.29|10121.29|0
1588167600000|2020-04-29 13:40:00|10123.27|10123.27|10139.06|10139.06|10139.06|10139.06|10122.05|10122.05|0
1588167900000|2020-04-29 13:45:00|10139.42|10139.42|10163.69|10163.69|10164.48|10164.48|10138.23|10138.23|0
1588168200000|2020-04-29 13:50:00|10162.17|10162.17|10181.36|10181.36|10182.21|10182.21|10162.06|10162.06|0
1588168500000|2020-04-29 13:55:00|10182.19|10182.19|10189.41|10189.41|10189.66|10189.66|10175.98|10175.98|0
1588168800000|2020-04-29 14:00:00|10189.75|10189.75|10181.94|10181.94|10191.4|10191.4|10178.42|10178.42|0
1588169100000|2020-04-29 14:05:00|10181.7|10181.7|10187.15|10187.15|10195.85|10195.85|10181.7|10181.7|0
1588169400000|2020-04-29 14:10:00|10187.11|10187.11|10167.58|10167.58|10187.96|10187.96|10166.6|10166.6|0
1588169700000|2020-04-29 14:15:00|10168.27|10168.27|10195.97|10195.97|10199.18|10199.18|10168.27|10168.27|0
1588170000000|2020-04-29 14:20:00|10195.84|10195.84|10205.08|10205.08|10207.58|10207.58|10193.68|10193.68|0
1588170300000|2020-04-29 14:25:00|10205.19|10205.19|10220.69|10220.69|10221.21|10221.21|10203.87|10203.87|0
1588170600000|2020-04-29 14:30:00|10220.39|10220.39|10232.35|10232.35|10234.17|10234.17|10219.12|10219.12|0
1588170900000|2020-04-29 14:35:00|10232.28|10232.28|10214.81|10214.81|10251.14|10251.14|10212.63|10212.63|0
1588171200000|2020-04-29 14:40:00|10216.08|10216.08|10229.5|10229.5|10233.17|10233.17|10216.08|10216.08|0
1588171500000|2020-04-29 14:45:00|10229.43|10229.43|10212.24|10212.24|10229.43|10229.43|10211.8|10211.8|0
1588171800000|2020-04-29 14:50:00|10213.07|10213.07|10229.14|10229.14|10229.14|10229.14|10213.05|10213.05|0
1588172100000|2020-04-29 14:55:00|10229.34|10229.34|10233.36|10233.36|10241.95|10241.95|10229.34|10229.34|0
1588172400000|2020-04-29 15:00:00|10234.23|10234.23|10220.44|10220.44|10241.38|10241.38|10215|10215|0
1588172700000|2020-04-29 15:05:00|10220.54|10220.54|10231.38|10231.38|10235.15|10235.15|10220.23|10220.23|0
1588173000000|2020-04-29 15:10:00|10231.16|10231.16|10239.21|10239.21|10241.75|10241.75|10230.26|10230.26|0
1588173300000|2020-04-29 15:15:00|10239.38|10239.38|10261.42|10261.42|10261.6|10261.6|10236.15|10236.15|0
1588173600000|2020-04-29 15:20:00|10260.9|10260.9|10265.26|10265.26|10271.1|10271.1|10257.18|10257.18|0
1588173900000|2020-04-29 15:25:00|10264.99|10264.99|10256.08|10256.08|10269.29|10269.29|10251.82|10251.82|0
1588230900000|2020-04-30 07:15:00|10325.83|10325.83|10292.61|10292.61|10333.87|10333.87|10283.4|10283.4|0
1588231200000|2020-04-30 07:20:00|10292.34|10292.34|10232.43|10232.43|10293|10293|10228.29|10228.29|0
1588231500000|2020-04-30 07:25:00|10232.33|10232.33|10188.13|10188.13|10232.73|10232.73|10186.88|10186.88|0
1588231800000|2020-04-30 07:30:00|10186.86|10186.86|10210.48|10210.48|10216.77|10216.77|10185.4|10185.4|0
1588232100000|2020-04-30 07:35:00|10211.17|10211.17|10159.87|10159.87|10211.56|10211.56|10158.57|10158.57|0
1588232400000|2020-04-30 07:40:00|10159.66|10159.66|10195.88|10195.88|10197.54|10197.54|10146.89|10146.89|0
1588232700000|2020-04-30 07:45:00|10195.39|10195.39|10234.08|10234.08|10235.95|10235.95|10193.39|10193.39|0
1588233000000|2020-04-30 07:50:00|10234.22|10234.22|10221.43|10221.43|10243.82|10243.82|10218.7|10218.7|0
1588233300000|2020-04-30 07:55:00|10220.67|10220.67|10184.95|10184.95|10220.67|10220.67|10184.95|10184.95|0
1588233600000|2020-04-30 08:00:00|10185.57|10185.57|10208.91|10208.91|10212.32|10212.32|10185.15|10185.15|0
1588233900000|2020-04-30 08:05:00|10208.79|10208.79|10218.85|10218.85|10222.84|10222.84|10208.79|10208.79|0
1588234200000|2020-04-30 08:10:00|10222.18|10222.18|10221.25|10221.25|10225.96|10225.96|10213.12|10213.12|0
1588234500000|2020-04-30 08:15:00|10221.45|10221.45|10222.36|10222.36|10236.4|10236.4|10221.25|10221.25|0
1588234800000|2020-04-30 08:20:00|10222.32|10222.32|10180.22|10180.22|10223.55|10223.55|10179.23|10179.23|0
1588235100000|2020-04-30 08:25:00|10180.35|10180.35|10177.14|10177.14|10195.96|10195.96|10175.41|10175.41|0
1588235400000|2020-04-30 08:30:00|10176.77|10176.77|10181.23|10181.23|10200.36|10200.36|10176.46|10176.46|0
1588235700000|2020-04-30 08:35:00|10181.27|10181.27|10178.52|10178.52|10183.41|10183.41|10169.73|10169.73|0
1588236000000|2020-04-30 08:40:00|10178.89|10178.89|10183.74|10183.74|10186.62|10186.62|10178.89|10178.89|0
1588236300000|2020-04-30 08:45:00|10183.63|10183.63|10171.21|10171.21|10183.98|10183.98|10171.21|10171.21|0
1588236600000|2020-04-30 08:50:00|10171.14|10171.14|10180.47|10180.47|10181.25|10181.25|10169.56|10169.56|0
1588236900000|2020-04-30 08:55:00|10180.02|10180.02|10169.42|10169.42|10183.8|10183.8|10169.42|10169.42|0
1588237200000|2020-04-30 09:00:00|10169.83|10169.83|10172.06|10172.06|10176.43|10176.43|10162.47|10162.47|0
1588237500000|2020-04-30 09:05:00|10172.25|10172.25|10169.55|10169.55|10175.53|10175.53|10165.13|10165.13|0
1588237800000|2020-04-30 09:10:00|10168.72|10168.72|10158.98|10158.98|10170.12|10170.12|10156.28|10156.28|0
1588238100000|2020-04-30 09:15:00|10159.05|10159.05|10164.69|10164.69|10168.17|10168.17|10154.36|10154.36|0
1588238400000|2020-04-30 09:20:00|10165|10165|10162.63|10162.63|10169.65|10169.65|10157.88|10157.88|0
1588238700000|2020-04-30 09:25:00|10162.77|10162.77|10179.68|10179.68|10181.49|10181.49|10162.74|10162.74|0
1588239000000|2020-04-30 09:30:00|10179.44|10179.44|10178.47|10178.47|10179.79|10179.79|10165.6|10165.6|0
1588239300000|2020-04-30 09:35:00|10178.62|10178.62|10171.86|10171.86|10178.89|10178.89|10166.59|10166.59|0
1588239600000|2020-04-30 09:40:00|10171.36|10171.36|10184.21|10184.21|10186.44|10186.44|10171.1|10171.1|0
1588239900000|2020-04-30 09:45:00|10184.58|10184.58|10206.72|10206.72|10210.67|10210.67|10184.58|10184.58|0
1588240200000|2020-04-30 09:50:00|10206.11|10206.11|10196.9|10196.9|10209.33|10209.33|10196.52|10196.52|0
1588240500000|2020-04-30 09:55:00|10196.81|10196.81|10199.89|10199.89|10199.89|10199.89|10192.28|10192.28|0
1588240800000|2020-04-30 10:00:00|10199.98|10199.98|10195.75|10195.75|10211.2|10211.2|10195.26|10195.26|0
1588241100000|2020-04-30 10:05:00|10195.82|10195.82|10188.63|10188.63|10195.95|10195.95|10184.84|10184.84|0
1588241400000|2020-04-30 10:10:00|10189.37|10189.37|10202.3|10202.3|10213|10213|10189.28|10189.28|0
1588241700000|2020-04-30 10:15:00|10202.08|10202.08|10187.2|10187.2|10202.08|10202.08|10184.85|10184.85|0
1588242000000|2020-04-30 10:20:00|10188.86|10188.86|10209.35|10209.35|10211.21|10211.21|10186.88|10186.88|0
1588242300000|2020-04-30 10:25:00|10209.48|10209.48|10205.09|10205.09|10213.5|10213.5|10203.51|10203.51|0
1588242600000|2020-04-30 10:30:00|10205.78|10205.78|10184.51|10184.51|10205.99|10205.99|10183.97|10183.97|0
1588242900000|2020-04-30 10:35:00|10184.14|10184.14|10177.6|10177.6|10184.14|10184.14|10173.36|10173.36|0
1588243200000|2020-04-30 10:40:00|10177.69|10177.69|10163.25|10163.25|10177.69|10177.69|10163.13|10163.13|0
1588243500000|2020-04-30 10:45:00|10163.01|10163.01|10168.11|10168.11|10176.43|10176.43|10162.83|10162.83|0
1588243800000|2020-04-30 10:50:00|10167.67|10167.67|10153.44|10153.44|10167.67|10167.67|10153.44|10153.44|0
1588244100000|2020-04-30 10:55:00|10153.03|10153.03|10151.98|10151.98|10160.76|10160.76|10151.98|10151.98|0
1588244400000|2020-04-30 11:00:00|10150.54|10150.54|10139.57|10139.57|10160.73|10160.73|10139.12|10139.12|0
1588244700000|2020-04-30 11:05:00|10139.68|10139.68|10130.32|10130.32|10143.7|10143.7|10128.36|10128.36|0
1588245000000|2020-04-30 11:10:00|10130.22|10130.22|10119.78|10119.78|10134.87|10134.87|10119.78|10119.78|0
1588245300000|2020-04-30 11:15:00|10119.92|10119.92|10117.09|10117.09|10127.95|10127.95|10117.04|10117.04|0
1588245600000|2020-04-30 11:20:00|10116.7|10116.7|10106.92|10106.92|10116.86|10116.86|10104.87|10104.87|0
1588245900000|2020-04-30 11:25:00|10107.75|10107.75|10114.44|10114.44|10115.64|10115.64|10106.42|10106.42|0
1588246200000|2020-04-30 11:30:00|10114.31|10114.31|10119.19|10119.19|10121.25|10121.25|10113.19|10113.19|0
1588246500000|2020-04-30 11:35:00|10118.43|10118.43|10112.58|10112.58|10118.43|10118.43|10105.8|10105.8|0
1588246800000|2020-04-30 11:40:00|10112.54|10112.54|10120.67|10120.67|10129.19|10129.19|10112.54|10112.54|0
1588247100000|2020-04-30 11:45:00|10120.47|10120.47|10061.7|10061.7|10121.25|10121.25|10054.53|10054.53|0
1588247400000|2020-04-30 11:50:00|10062.71|10062.71|10054.33|10054.33|10072.08|10072.08|10051.62|10051.62|0
1588247700000|2020-04-30 11:55:00|10054.12|10054.12|10047.02|10047.02|10054.96|10054.96|10044.01|10044.01|0
1588248000000|2020-04-30 12:00:00|10047.16|10047.16|10073.98|10073.98|10074.02|10074.02|10047.16|10047.16|0
1588248300000|2020-04-30 12:05:00|10074.24|10074.24|10097.74|10097.74|10097.74|10097.74|10072.4|10072.4|0
1588248600000|2020-04-30 12:10:00|10098.57|10098.57|10094.9|10094.9|10102.25|10102.25|10091.48|10091.48|0
1588248900000|2020-04-30 12:15:00|10094.07|10094.07|10090.05|10090.05|10094.52|10094.52|10081.29|10081.29|0
1588249200000|2020-04-30 12:20:00|10089.9|10089.9|10083.22|10083.22|10089.9|10089.9|10077.71|10077.71|0
1588249500000|2020-04-30 12:25:00|10083.53|10083.53|10081.31|10081.31|10092.64|10092.64|10081.31|10081.31|0
1588249800000|2020-04-30 12:30:00|10081.26|10081.26|10087.24|10087.24|10097.47|10097.47|10081.26|10081.26|0
1588250100000|2020-04-30 12:35:00|10087|10087|10064.28|10064.28|10094.79|10094.79|10063.54|10063.54|0
1588250400000|2020-04-30 12:40:00|10064.65|10064.65|10070.26|10070.26|10076.84|10076.84|10058.7|10058.7|0
1588250700000|2020-04-30 12:45:00|10070.14|10070.14|10038.68|10038.68|10070.14|10070.14|10038.68|10038.68|0
1588251000000|2020-04-30 12:50:00|10038.85|10038.85|10018.08|10018.08|10038.85|10038.85|10006.1|10006.1|0
1588251300000|2020-04-30 12:55:00|10017.25|10017.25|10015.75|10015.75|10029.45|10029.45|10015.75|10015.75|0
1588251600000|2020-04-30 13:00:00|10015.61|10015.61|9995.25|9995.25|10015.68|10015.68|9995.25|9995.25|0
1588251900000|2020-04-30 13:05:00|9993.58|9993.58|9947.74|9947.74|9993.58|9993.58|9945.34|9945.34|0
1588252200000|2020-04-30 13:10:00|9947.88|9947.88|9970.05|9970.05|9970.87|9970.87|9947.88|9947.88|0
1588252500000|2020-04-30 13:15:00|9970.55|9970.55|9960.06|9960.06|9973.15|9973.15|9958.9|9958.9|0
1588252800000|2020-04-30 13:20:00|9960.36|9960.36|9953.03|9953.03|9968.31|9968.31|9950.27|9950.27|0
1588253100000|2020-04-30 13:25:00|9952.41|9952.41|9954.65|9954.65|9956.3|9956.3|9947.06|9947.06|0
1588253400000|2020-04-30 13:30:00|9954.96|9954.96|9932.67|9932.67|9955.57|9955.57|9918.08|9918.08|0
1588253700000|2020-04-30 13:35:00|9931.11|9931.11|9915.51|9915.51|9931.71|9931.71|9904.63|9904.63|0
1588254000000|2020-04-30 13:40:00|9915.37|9915.37|9912.45|9912.45|9925.7|9925.7|9911.79|9911.79|0
1588254300000|2020-04-30 13:45:00|9912.62|9912.62|9882.32|9882.32|9913.3|9913.3|9879.35|9879.35|0
1588254600000|2020-04-30 13:50:00|9882.41|9882.41|9883.27|9883.27|9903.67|9903.67|9866.76|9866.76|0
1588254900000|2020-04-30 13:55:00|9883.89|9883.89|9944.26|9944.26|9949.05|9949.05|9883.64|9883.64|0
1588255200000|2020-04-30 14:00:00|9943.01|9943.01|9924.71|9924.71|9955.36|9955.36|9924.71|9924.71|0
1588255500000|2020-04-30 14:05:00|9924.51|9924.51|9917.75|9917.75|9929.73|9929.73|9907.8|9907.8|0
1588255800000|2020-04-30 14:10:00|9917.54|9917.54|9919.32|9919.32|9933.22|9933.22|9911.21|9911.21|0
1588256100000|2020-04-30 14:15:00|9919.52|9919.52|9882.72|9882.72|9920.35|9920.35|9882.03|9882.03|0
1588256400000|2020-04-30 14:20:00|9882.89|9882.89|9862.87|9862.87|9883.18|9883.18|9859.55|9859.55|0
1588256700000|2020-04-30 14:25:00|9863.08|9863.08|9893.32|9893.32|9893.52|9893.52|9862.37|9862.37|0
1588257000000|2020-04-30 14:30:00|9893.17|9893.17|9884.24|9884.24|9893.17|9893.17|9875.52|9875.52|0
1588257300000|2020-04-30 14:35:00|9883.94|9883.94|9862.93|9862.93|9893.1|9893.1|9858.49|9858.49|0
1588257600000|2020-04-30 14:40:00|9862.63|9862.63|9851.95|9851.95|9866.82|9866.82|9844.9|9844.9|0
1588257900000|2020-04-30 14:45:00|9852.78|9852.78|9862.79|9862.79|9862.79|9862.79|9845.78|9845.78|0
1588258200000|2020-04-30 14:50:00|9863.08|9863.08|9864.95|9864.95|9874.31|9874.31|9860.29|9860.29|0
1588258500000|2020-04-30 14:55:00|9864.43|9864.43|9846.67|9846.67|9867.75|9867.75|9845.96|9845.96|0
1588258800000|2020-04-30 15:00:00|9846.36|9846.36|9889.01|9889.01|9894.19|9894.19|9845.33|9845.33|0
1588259100000|2020-04-30 15:05:00|9888.96|9888.96|9877.73|9877.73|9889.6|9889.6|9870.52|9870.52|0
1588259400000|2020-04-30 15:10:00|9877.61|9877.61|9882.55|9882.55|9884.72|9884.72|9872.15|9872.15|0
1588259700000|2020-04-30 15:15:00|9882.67|9882.67|9851.32|9851.32|9885.46|9885.46|9850.88|9850.88|0
1588260000000|2020-04-30 15:20:00|9850.97|9850.97|9849.08|9849.08|9851.88|9851.88|9833.28|9833.28|0
1588260300000|2020-04-30 15:25:00|9848.68|9848.68|9817.48|9817.48|9855.13|9855.13|9817.05|9817.05|0
1588317300000|2020-05-01 07:15:00|9654.62|9654.62|9655.5|9655.5|9658.24|9658.24|9647.06|9647.06|0
1588317600000|2020-05-01 07:20:00|9656.34|9656.34|9654.81|9654.81|9660.88|9660.88|9649.3|9649.3|0
1588317900000|2020-05-01 07:25:00|9655.11|9655.11|9670.9|9670.9|9677.42|9677.42|9651.83|9651.83|0
1588318200000|2020-05-01 07:30:00|9668.4|9668.4|9670.34|9670.34|9677.24|9677.24|9667.02|9667.02|0
1588318500000|2020-05-01 07:35:00|9670.65|9670.65|9658.72|9658.72|9670.65|9670.65|9658.72|9658.72|0
1588318800000|2020-05-01 07:40:00|9657.88|9657.88|9671.11|9671.11|9671.11|9671.11|9650.7|9650.7|0
1588319100000|2020-05-01 07:45:00|9672.68|9672.68|9694.79|9694.79|9694.92|9694.92|9668.87|9668.87|0
1588319400000|2020-05-01 07:50:00|9694.9|9694.9|9707.18|9707.18|9712.1|9712.1|9693.88|9693.88|0
1588319700000|2020-05-01 07:55:00|9707.99|9707.99|9682.39|9682.39|9712.36|9712.36|9682.39|9682.39|0
1588320000000|2020-05-01 08:00:00|9683.96|9683.96|9671.24|9671.24|9691.1|9691.1|9669.92|9669.92|0
1588320300000|2020-05-01 08:05:00|9671.17|9671.17|9649.82|9649.82|9675.58|9675.58|9649.82|9649.82|0
1588320600000|2020-05-01 08:10:00|9650.02|9650.02|9677.8|9677.8|9678|9678|9644.74|9644.74|0
1588320900000|2020-05-01 08:15:00|9677.11|9677.11|9697.93|9697.93|9697.93|9697.93|9675.86|9675.86|0
1588321200000|2020-05-01 08:20:00|9698.03|9698.03|9715.28|9715.28|9715.79|9715.79|9697.89|9697.89|0
1588321500000|2020-05-01 08:25:00|9715.55|9715.55|9714.24|9714.24|9718.29|9718.29|9708.63|9708.63|0
1588321800000|2020-05-01 08:30:00|9714.71|9714.71|9728.93|9728.93|9731.26|9731.26|9714.71|9714.71|0
1588322100000|2020-05-01 08:35:00|9728.23|9728.23|9730.67|9730.67|9731.84|9731.84|9726.31|9726.31|0
1588322400000|2020-05-01 08:40:00|9730.88|9730.88|9723.03|9723.03|9740.12|9740.12|9721.63|9721.63|0
1588322700000|2020-05-01 08:45:00|9723.07|9723.07|9724.31|9724.31|9724.31|9724.31|9717.83|9717.83|0
1588323000000|2020-05-01 08:50:00|9727.42|9727.42|9722.97|9722.97|9732.48|9732.48|9721.67|9721.67|0
1588323300000|2020-05-01 08:55:00|9721.76|9721.76|9731.12|9731.12|9731.12|9731.12|9720.93|9720.93|0
1588323600000|2020-05-01 09:00:00|9731.95|9731.95|9746.5|9746.5|9746.7|9746.7|9723.82|9723.82|0
1588323900000|2020-05-01 09:05:00|9746.3|9746.3|9731.76|9731.76|9746.31|9746.31|9720.58|9720.58|0
1588324200000|2020-05-01 09:10:00|9730.09|9730.09|9729.67|9729.67|9730.09|9730.09|9721.07|9721.07|0
1588324500000|2020-05-01 09:15:00|9729.5|9729.5|9718.74|9718.74|9729.91|9729.91|9718.45|9718.45|0
1588324800000|2020-05-01 09:20:00|9718.7|9718.7|9704.89|9704.89|9718.7|9718.7|9699.59|9699.59|0
1588325100000|2020-05-01 09:25:00|9705.14|9705.14|9708.71|9708.71|9709.59|9709.59|9705.14|9705.14|0
1588325400000|2020-05-01 09:30:00|9707.88|9707.88|9712.59|9712.59|9713.7|9713.7|9704.73|9704.73|0
1588325700000|2020-05-01 09:35:00|9711.62|9711.62|9726.41|9726.41|9727.23|9727.23|9709.93|9709.93|0
1588326000000|2020-05-01 09:40:00|9726.3|9726.3|9735.84|9735.84|9735.84|9735.84|9725.27|9725.27|0
1588326300000|2020-05-01 09:45:00|9735.64|9735.64|9727.63|9727.63|9739.84|9739.84|9727.6|9727.6|0
1588326600000|2020-05-01 09:50:00|9727.43|9727.43|9734.73|9734.73|9734.73|9734.73|9727.43|9727.43|0
1588326900000|2020-05-01 09:55:00|9734.53|9734.53|9736.63|9736.63|9737.27|9737.27|9732.63|9732.63|0
1588327200000|2020-05-01 10:00:00|9736.67|9736.67|9728.27|9728.27|9739.37|9739.37|9728.27|9728.27|0
1588327500000|2020-05-01 10:05:00|9724.1|9724.1|9701.68|9701.68|9727.21|9727.21|9701.68|9701.68|0
1588327800000|2020-05-01 10:10:00|9700.85|9700.85|9699.76|9699.76|9702.91|9702.91|9699.01|9699.01|0
1588328100000|2020-05-01 10:15:00|9699.57|9699.57|9712.24|9712.24|9712.24|9712.24|9699.12|9699.12|0
1588328400000|2020-05-01 10:20:00|9711.21|9711.21|9711.95|9711.95|9714.95|9714.95|9710.2|9710.2|0
1588328700000|2020-05-01 10:25:00|9711.38|9711.38|9704.14|9704.14|9711.69|9711.69|9698.36|9698.36|0
1588329000000|2020-05-01 10:30:00|9705.81|9705.81|9713.43|9713.43|9715.58|9715.58|9705.81|9705.81|0
1588329300000|2020-05-01 10:35:00|9713.22|9713.22|9725.78|9725.78|9726.95|9726.95|9712.14|9712.14|0
1588329600000|2020-05-01 10:40:00|9726.18|9726.18|9716.12|9716.12|9729.73|9729.73|9716.12|9716.12|0
1588329900000|2020-05-01 10:45:00|9715.75|9715.75|9711.6|9711.6|9719.51|9719.51|9711.6|9711.6|0
1588330200000|2020-05-01 10:50:00|9711.23|9711.23|9710.77|9710.77|9713.1|9713.1|9708.88|9708.88|0
1588330500000|2020-05-01 10:55:00|9710.92|9710.92|9703.61|9703.61|9711.86|9711.86|9696.38|9696.38|0
1588330800000|2020-05-01 11:00:00|9706.04|9706.04|9710.27|9710.27|9724.59|9724.59|9703.74|9703.74|0
1588331100000|2020-05-01 11:05:00|9709.44|9709.44|9706.25|9706.25|9717.62|9717.62|9704.47|9704.47|0
1588331400000|2020-05-01 11:10:00|9706.12|9706.12|9710.41|9710.41|9714.88|9714.88|9702|9702|0
1588331700000|2020-05-01 11:15:00|9711.55|9711.55|9705.73|9705.73|9720.86|9720.86|9705.73|9705.73|0
1588332000000|2020-05-01 11:20:00|9705.25|9705.25|9691.85|9691.85|9705.25|9705.25|9691.07|9691.07|0
1588332300000|2020-05-01 11:25:00|9691.8|9691.8|9691.99|9691.99|9695.82|9695.82|9689.25|9689.25|0
1588332600000|2020-05-01 11:30:00|9691.74|9691.74|9688.1|9688.1|9691.74|9691.74|9687.44|9687.44|0
1588332900000|2020-05-01 11:35:00|9689.02|9689.02|9686.03|9686.03|9692.82|9692.82|9686.03|9686.03|0
1588333200000|2020-05-01 11:40:00|9686.18|9686.18|9688.77|9688.77|9690.05|9690.05|9684.23|9684.23|0
1588333500000|2020-05-01 11:45:00|9689.37|9689.37|9689.11|9689.11|9690.07|9690.07|9678.81|9678.81|0
1588333800000|2020-05-01 11:50:00|9689.24|9689.24|9682.88|9682.88|9689.24|9689.24|9680.46|9680.46|0
1588334100000|2020-05-01 11:55:00|9682.69|9682.69|9677.82|9677.82|9685.25|9685.25|9677.29|9677.29|0
1588334400000|2020-05-01 12:00:00|9678.83|9678.83|9678.08|9678.08|9683.88|9683.88|9678.08|9678.08|0
1588334700000|2020-05-01 12:05:00|9677.34|9677.34|9679.08|9679.08|9679.43|9679.43|9675.5|9675.5|0
1588335000000|2020-05-01 12:10:00|9679.21|9679.21|9679.18|9679.18|9681.22|9681.22|9678.3|9678.3|0
1588335300000|2020-05-01 12:15:00|9678.37|9678.37|9680.52|9680.52|9681.78|9681.78|9678.17|9678.17|0
1588335600000|2020-05-01 12:20:00|9681.21|9681.21|9671.38|9671.38|9681.52|9681.52|9671.38|9671.38|0
1588335900000|2020-05-01 12:25:00|9671.01|9671.01|9665.54|9665.54|9672.33|9672.33|9664.03|9664.03|0
1588336200000|2020-05-01 12:30:00|9665.95|9665.95|9664.14|9664.14|9671.35|9671.35|9664.08|9664.08|0
1588336500000|2020-05-01 12:35:00|9663.53|9663.53|9662.69|9662.69|9663.53|9663.53|9656.57|9656.57|0
1588336800000|2020-05-01 12:40:00|9662.08|9662.08|9665.31|9665.31|9668.45|9668.45|9659.92|9659.92|0
1588337100000|2020-05-01 12:45:00|9665.06|9665.06|9655.04|9655.04|9670.64|9670.64|9655.04|9655.04|0
1588337400000|2020-05-01 12:50:00|9654.84|9654.84|9650.02|9650.02|9658.28|9658.28|9648.55|9648.55|0
1588337700000|2020-05-01 12:55:00|9649.52|9649.52|9659.22|9659.22|9661.12|9661.12|9648.68|9648.68|0
1588338000000|2020-05-01 13:00:00|9659.12|9659.12|9669.14|9669.14|9670.5|9670.5|9659.12|9659.12|0
1588338300000|2020-05-01 13:05:00|9663.32|9663.32|9672.25|9672.25|9672.25|9672.25|9660.61|9660.61|0
1588338600000|2020-05-01 13:10:00|9671.41|9671.41|9671.8|9671.8|9672.57|9672.57|9670.18|9670.18|0
1588338900000|2020-05-01 13:15:00|9669.3|9669.3|9683.34|9683.34|9683.34|9683.34|9665.59|9665.59|0
1588339200000|2020-05-01 13:20:00|9683.37|9683.37|9686.79|9686.79|9691.71|9691.71|9682.91|9682.91|0
1588339500000|2020-05-01 13:25:00|9686.46|9686.46|9695.25|9695.25|9698.64|9698.64|9685.6|9685.6|0
1588339800000|2020-05-01 13:30:00|9696.34|9696.34|9713.83|9713.83|9713.83|9713.83|9695.23|9695.23|0
1588340100000|2020-05-01 13:35:00|9712.62|9712.62|9711.47|9711.47|9716.91|9716.91|9710.95|9710.95|0
1588340400000|2020-05-01 13:40:00|9707.11|9707.11|9701.7|9701.7|9707.11|9707.11|9699.46|9699.46|0
1588340700000|2020-05-01 13:45:00|9701.6|9701.6|9707.94|9707.94|9709.2|9709.2|9701.47|9701.47|0
1588341000000|2020-05-01 13:50:00|9707.57|9707.57|9682.83|9682.83|9708.4|9708.4|9682.83|9682.83|0
1588341300000|2020-05-01 13:55:00|9682.58|9682.58|9678.06|9678.06|9687.55|9687.55|9677.87|9677.87|0
1588341600000|2020-05-01 14:00:00|9677.23|9677.23|9697.64|9697.64|9700.26|9700.26|9677.23|9677.23|0
1588341900000|2020-05-01 14:05:00|9697.25|9697.25|9692.2|9692.2|9697.52|9697.52|9692.03|9692.03|0
1588342200000|2020-05-01 14:10:00|9691.16|9691.16|9683.85|9683.85|9691.25|9691.25|9682.78|9682.78|0
1588342500000|2020-05-01 14:15:00|9683.54|9683.54|9696.99|9696.99|9707.08|9707.08|9679.67|9679.67|0
1588342800000|2020-05-01 14:20:00|9695.98|9695.98|9677.41|9677.41|9697.64|9697.64|9674.52|9674.52|0
1588343100000|2020-05-01 14:25:00|9677.14|9677.14|9686.03|9686.03|9686.73|9686.73|9676.08|9676.08|0
1588343400000|2020-05-01 14:30:00|9687.69|9687.69|9691.24|9691.24|9691.24|9691.24|9682.39|9682.39|0
1588343700000|2020-05-01 14:35:00|9690.93|9690.93|9688.04|9688.04|9691.75|9691.75|9681.09|9681.09|0
1588344000000|2020-05-01 14:40:00|9687.74|9687.74|9673.67|9673.67|9689.68|9689.68|9673.67|9673.67|0
1588344300000|2020-05-01 14:45:00|9673.17|9673.17|9677.67|9677.67|9677.67|9677.67|9672.49|9672.49|0
1588344600000|2020-05-01 14:50:00|9676.84|9676.84|9683.91|9683.91|9684.1|9684.1|9675.35|9675.35|0
1588344900000|2020-05-01 14:55:00|9684.22|9684.22|9673.45|9673.45|9685.27|9685.27|9672.95|9672.95|0
1588345200000|2020-05-01 15:00:00|9673.54|9673.54|9676.18|9676.18|9676.99|9676.99|9672.12|9672.12|0
1588345500000|2020-05-01 15:05:00|9676.35|9676.35|9697.62|9697.62|9698.3|9698.3|9674.52|9674.52|0
1588345800000|2020-05-01 15:10:00|9697.37|9697.37|9692.08|9692.08|9699.82|9699.82|9688.62|9688.62|0
1588346100000|2020-05-01 15:15:00|9692.32|9692.32|9669.88|9669.88|9694.74|9694.74|9669.4|9669.4|0
1588346400000|2020-05-01 15:20:00|9669.62|9669.62|9666.95|9666.95|9672.32|9672.32|9663.32|9663.32|0
1588346700000|2020-05-01 15:25:00|9667.3|9667.3|9666.55|9666.55|9686.95|9686.95|9664.5|9664.5|0
1588576500000|2020-05-04 07:15:00|9543.78|9543.78|9546.48|9546.48|9571.18|9571.18|9539.53|9539.53|0
1588576800000|2020-05-04 07:20:00|9546.04|9546.04|9538.68|9538.68|9547.42|9547.42|9530.32|9530.32|0
1588577100000|2020-05-04 07:25:00|9540.22|9540.22|9536.21|9536.21|9547.08|9547.08|9535.97|9535.97|0
1588577400000|2020-05-04 07:30:00|9537.04|9537.04|9569.78|9569.78|9570.38|9570.38|9534.92|9534.92|0
1588577700000|2020-05-04 07:35:00|9570.03|9570.03|9608.9|9608.9|9608.9|9608.9|9570.03|9570.03|0
1588578000000|2020-05-04 07:40:00|9609.42|9609.42|9653.9|9653.9|9670.01|9670.01|9608.42|9608.42|0
1588578300000|2020-05-04 07:45:00|9654.16|9654.16|9677.85|9677.85|9677.85|9677.85|9654.1|9654.1|0
1588578600000|2020-05-04 07:50:00|9678.61|9678.61|9666.95|9666.95|9686.29|9686.29|9658.22|9658.22|0
1588578900000|2020-05-04 07:55:00|9667.2|9667.2|9650.06|9650.06|9679.1|9679.1|9649.32|9649.32|0
1588579200000|2020-05-04 08:00:00|9649.8|9649.8|9666.56|9666.56|9667.23|9667.23|9640.02|9640.02|0
1588579500000|2020-05-04 08:05:00|9668.23|9668.23|9664.73|9664.73|9673.15|9673.15|9655.63|9655.63|0
1588579800000|2020-05-04 08:10:00|9663.5|9663.5|9666.4|9666.4|9666.4|9666.4|9659.17|9659.17|0
1588580100000|2020-05-04 08:15:00|9665.39|9665.39|9659.63|9659.63|9667.67|9667.67|9659.32|9659.32|0
1588580400000|2020-05-04 08:20:00|9659.72|9659.72|9659.15|9659.15|9676.75|9676.75|9657.37|9657.37|0
1588580700000|2020-05-04 08:25:00|9658.9|9658.9|9667.01|9667.01|9673.66|9673.66|9658.38|9658.38|0
1588581000000|2020-05-04 08:30:00|9666.17|9666.17|9642.2|9642.2|9667.74|9667.74|9642.2|9642.2|0
1588581300000|2020-05-04 08:35:00|9641.79|9641.79|9639.22|9639.22|9641.79|9641.79|9633.71|9633.71|0
1588581600000|2020-05-04 08:40:00|9639.61|9639.61|9647.86|9647.86|9654.59|9654.59|9639.32|9639.32|0
1588581900000|2020-05-04 08:45:00|9648.21|9648.21|9653.38|9653.38|9659.93|9659.93|9648.02|9648.02|0
1588582200000|2020-05-04 08:50:00|9653.45|9653.45|9634.72|9634.72|9653.45|9653.45|9630.69|9630.69|0
1588582500000|2020-05-04 08:55:00|9635.12|9635.12|9641.98|9641.98|9644.05|9644.05|9635.12|9635.12|0
1588582800000|2020-05-04 09:00:00|9642.39|9642.39|9635.82|9635.82|9643.18|9643.18|9621.54|9621.54|0
1588583100000|2020-05-04 09:05:00|9635.67|9635.67|9634.93|9634.93|9641.43|9641.43|9631.85|9631.85|0
1588583400000|2020-05-04 09:10:00|9634.72|9634.72|9642.14|9642.14|9647.9|9647.9|9634.72|9634.72|0
1588583700000|2020-05-04 09:15:00|9641.99|9641.99|9630.35|9630.35|9645.8|9645.8|9629.45|9629.45|0
1588584000000|2020-05-04 09:20:00|9630.53|9630.53|9609.28|9609.28|9639.55|9639.55|9609.28|9609.28|0
1588584300000|2020-05-04 09:25:00|9609.59|9609.59|9626.67|9626.67|9626.87|9626.87|9609.04|9609.04|0
1588584600000|2020-05-04 09:30:00|9626.52|9626.52|9618.56|9618.56|9629.55|9629.55|9617.81|9617.81|0
1588584900000|2020-05-04 09:35:00|9620.22|9620.22|9625.64|9625.64|9627.69|9627.69|9618.67|9618.67|0
1588585200000|2020-05-04 09:40:00|9624.81|9624.81|9633.93|9633.93|9636.75|9636.75|9622.68|9622.68|0
1588585500000|2020-05-04 09:45:00|9632.27|9632.27|9660.25|9660.25|9660.25|9660.25|9632.27|9632.27|0
1588585800000|2020-05-04 09:50:00|9660.45|9660.45|9673.16|9673.16|9673.68|9673.68|9660.45|9660.45|0
1588586100000|2020-05-04 09:55:00|9673.03|9673.03|9670.23|9670.23|9673.03|9673.03|9666.28|9666.28|0
1588586400000|2020-05-04 10:00:00|9670.48|9670.48|9657.04|9657.04|9676.21|9676.21|9655.17|9655.17|0
1588586700000|2020-05-04 10:05:00|9657.13|9657.13|9659.44|9659.44|9664.15|9664.15|9656.67|9656.67|0
1588587000000|2020-05-04 10:10:00|9659.65|9659.65|9667.36|9667.36|9669.02|9669.02|9659.65|9659.65|0
1588587300000|2020-05-04 10:15:00|9667.26|9667.26|9685.2|9685.2|9685.2|9685.2|9666.96|9666.96|0
1588587600000|2020-05-04 10:20:00|9685.6|9685.6|9688.34|9688.34|9692.56|9692.56|9685.25|9685.25|0
1588587900000|2020-05-04 10:25:00|9689.17|9689.17|9680.32|9680.32|9690.32|9690.32|9679.27|9679.27|0
1588588200000|2020-05-04 10:30:00|9680.54|9680.54|9688.06|9688.06|9696.1|9696.1|9680.54|9680.54|0
1588588500000|2020-05-04 10:35:00|9688.37|9688.37|9675.1|9675.1|9688.65|9688.65|9674.49|9674.49|0
1588588800000|2020-05-04 10:40:00|9674.7|9674.7|9673.85|9673.85|9677.42|9677.42|9664.56|9664.56|0
1588589100000|2020-05-04 10:45:00|9674.23|9674.23|9673.94|9673.94|9678.97|9678.97|9672.73|9672.73|0
1588589400000|2020-05-04 10:50:00|9673.89|9673.89|9669.85|9669.85|9675.18|9675.18|9667.16|9667.16|0
1588589700000|2020-05-04 10:55:00|9669.44|9669.44|9665.55|9665.55|9670.57|9670.57|9664.99|9664.99|0
1588590000000|2020-05-04 11:00:00|9665.51|9665.51|9671.46|9671.46|9672.6|9672.6|9661.19|9661.19|0
1588590300000|2020-05-04 11:05:00|9673.12|9673.12|9658.8|9658.8|9677.49|9677.49|9658.8|9658.8|0
1588590600000|2020-05-04 11:10:00|9658.33|9658.33|9651.47|9651.47|9659.95|9659.95|9648.74|9648.74|0
1588590900000|2020-05-04 11:15:00|9650.46|9650.46|9656.65|9656.65|9663.33|9663.33|9649.7|9649.7|0
1588591200000|2020-05-04 11:20:00|9657.15|9657.15|9641.57|9641.57|9657.41|9657.41|9640.24|9640.24|0
1588591500000|2020-05-04 11:25:00|9641.74|9641.74|9648.8|9648.8|9652.55|9652.55|9641.74|9641.74|0
1588591800000|2020-05-04 11:30:00|9649.76|9649.76|9651.11|9651.11|9657.66|9657.66|9649.76|9649.76|0
1588592100000|2020-05-04 11:35:00|9651.38|9651.38|9646.32|9646.32|9653.44|9653.44|9644.19|9644.19|0
1588592400000|2020-05-04 11:40:00|9646.15|9646.15|9642.63|9642.63|9649.18|9649.18|9642.51|9642.51|0
1588592700000|2020-05-04 11:45:00|9641.36|9641.36|9652.14|9652.14|9652.84|9652.84|9641.36|9641.36|0
1588593000000|2020-05-04 11:50:00|9651.79|9651.79|9661.97|9661.97|9662.51|9662.51|9648.08|9648.08|0
1588593300000|2020-05-04 11:55:00|9663.23|9663.23|9669.85|9669.85|9672.12|9672.12|9663.23|9663.23|0
1588593600000|2020-05-04 12:00:00|9669.56|9669.56|9661.02|9661.02|9671.99|9671.99|9658.86|9658.86|0
1588593900000|2020-05-04 12:05:00|9661.22|9661.22|9669.32|9669.32|9669.32|9669.32|9653.27|9653.27|0
1588594200000|2020-05-04 12:10:00|9669.58|9669.58|9682.81|9682.81|9683.91|9683.91|9668.55|9668.55|0
1588594500000|2020-05-04 12:15:00|9682.88|9682.88|9678.6|9678.6|9685.91|9685.91|9678.2|9678.2|0
1588594800000|2020-05-04 12:20:00|9678.36|9678.36|9688.07|9688.07|9689.24|9689.24|9675.8|9675.8|0
1588595100000|2020-05-04 12:25:00|9688.99|9688.99|9704.71|9704.71|9707.12|9707.12|9688.99|9688.99|0
1588595400000|2020-05-04 12:30:00|9704.83|9704.83|9708.58|9708.58|9711.37|9711.37|9703.49|9703.49|0
1588595700000|2020-05-04 12:35:00|9709.42|9709.42|9698.54|9698.54|9709.42|9709.42|9696.1|9696.1|0
1588596000000|2020-05-04 12:40:00|9698.84|9698.84|9710.51|9710.51|9714.3|9714.3|9698.84|9698.84|0
1588596300000|2020-05-04 12:45:00|9710.72|9710.72|9701.35|9701.35|9720.54|9720.54|9700.21|9700.21|0
1588596600000|2020-05-04 12:50:00|9701.6|9701.6|9696.76|9696.76|9704.6|9704.6|9695.05|9695.05|0
1588596900000|2020-05-04 12:55:00|9696.45|9696.45|9691.72|9691.72|9697.41|9697.41|9690.59|9690.59|0
1588597200000|2020-05-04 13:00:00|9691.62|9691.62|9673.28|9673.28|9692.48|9692.48|9670.88|9670.88|0
1588597500000|2020-05-04 13:05:00|9673.21|9673.21|9670.62|9670.62|9675.61|9675.61|9663.56|9663.56|0
1588597800000|2020-05-04 13:10:00|9670.75|9670.75|9693.02|9693.02|9693.63|9693.63|9669.07|9669.07|0
1588598100000|2020-05-04 13:15:00|9693.35|9693.35|9680.62|9680.62|9696.71|9696.71|9680.54|9680.54|0
1588598400000|2020-05-04 13:20:00|9679.79|9679.79|9683.59|9683.59|9685.63|9685.63|9675.99|9675.99|0
1588598700000|2020-05-04 13:25:00|9682.76|9682.76|9678.57|9678.57|9689.07|9689.07|9676.22|9676.22|0
1588599000000|2020-05-04 13:30:00|9678.98|9678.98|9672.56|9672.56|9681.34|9681.34|9664.38|9664.38|0
1588599300000|2020-05-04 13:35:00|9672.66|9672.66|9661.6|9661.6|9673.15|9673.15|9657.38|9657.38|0
1588599600000|2020-05-04 13:40:00|9661.2|9661.2|9671.54|9671.54|9674.41|9674.41|9658.03|9658.03|0
1588599900000|2020-05-04 13:45:00|9670.7|9670.7|9679.49|9679.49|9686.12|9686.12|9668.12|9668.12|0
1588600200000|2020-05-04 13:50:00|9679.29|9679.29|9695.74|9695.74|9699.05|9699.05|9679.05|9679.05|0
1588600500000|2020-05-04 13:55:00|9695.64|9695.64|9698.35|9698.35|9703.43|9703.43|9691.72|9691.72|0
1588600800000|2020-05-04 14:00:00|9698.16|9698.16|9701.76|9701.76|9711.96|9711.96|9691.04|9691.04|0
1588601100000|2020-05-04 14:05:00|9701.88|9701.88|9687.58|9687.58|9705.87|9705.87|9687.58|9687.58|0
1588601400000|2020-05-04 14:10:00|9687.48|9687.48|9697.65|9697.65|9697.85|9697.85|9687.48|9687.48|0
1588601700000|2020-05-04 14:15:00|9697.25|9697.25|9701.19|9701.19|9711.8|9711.8|9697.25|9697.25|0
1588602000000|2020-05-04 14:20:00|9702.85|9702.85|9678.94|9678.94|9703.71|9703.71|9678.94|9678.94|0
1588602300000|2020-05-04 14:25:00|9679.77|9679.77|9678.36|9678.36|9687.21|9687.21|9674.22|9674.22|0
1588602600000|2020-05-04 14:30:00|9677.54|9677.54|9668.13|9668.13|9677.54|9677.54|9664.7|9664.7|0
1588602900000|2020-05-04 14:35:00|9668.04|9668.04|9679.61|9679.61|9679.61|9679.61|9666.71|9666.71|0
1588603200000|2020-05-04 14:40:00|9679.9|9679.9|9689.14|9689.14|9692.81|9692.81|9677.64|9677.64|0
1588603500000|2020-05-04 14:45:00|9689.28|9689.28|9694.16|9694.16|9699.21|9699.21|9684.08|9684.08|0
1588603800000|2020-05-04 14:50:00|9694.36|9694.36|9702.91|9702.91|9711.1|9711.1|9688.43|9688.43|0
1588604100000|2020-05-04 14:55:00|9701.83|9701.83|9684.98|9684.98|9705.01|9705.01|9683.31|9683.31|0
1588604400000|2020-05-04 15:00:00|9685.7|9685.7|9685.96|9685.96|9689.94|9689.94|9677.87|9677.87|0
1588604700000|2020-05-04 15:05:00|9685.13|9685.13|9682.99|9682.99|9695.31|9695.31|9682.26|9682.26|0
1588605000000|2020-05-04 15:10:00|9683.82|9683.82|9689.89|9689.89|9703.08|9703.08|9683.82|9683.82|0
1588605300000|2020-05-04 15:15:00|9689.69|9689.69|9702.43|9702.43|9703.09|9703.09|9689.66|9689.66|0
1588605600000|2020-05-04 15:20:00|9702.19|9702.19|9691.08|9691.08|9702.83|9702.83|9677.99|9677.99|0
1588605900000|2020-05-04 15:25:00|9691.2|9691.2|9662.05|9662.05|9691.2|9691.2|9655.34|9655.34|0
1588662900000|2020-05-05 07:15:00|9857.55|9857.55|9860.12|9860.12|9870.12|9870.12|9854.23|9854.23|0
1588663200000|2020-05-05 07:20:00|9860.24|9860.24|9861.67|9861.67|9867.5|9867.5|9855.95|9855.95|0
1588663500000|2020-05-05 07:25:00|9861.06|9861.06|9848.65|9848.65|9861.06|9861.06|9848.01|9848.01|0
1588663800000|2020-05-05 07:30:00|9851.07|9851.07|9869.69|9869.69|9869.69|9869.69|9850.96|9850.96|0
1588664100000|2020-05-05 07:35:00|9870.45|9870.45|9854.48|9854.48|9872.54|9872.54|9848.17|9848.17|0
1588664400000|2020-05-05 07:40:00|9854.93|9854.93|9863.65|9863.65|9864.5|9864.5|9851.92|9851.92|0
1588664700000|2020-05-05 07:45:00|9864.49|9864.49|9834.01|9834.01|9870.12|9870.12|9832.35|9832.35|0
1588665000000|2020-05-05 07:50:00|9834.84|9834.84|9842.19|9842.19|9848.13|9848.13|9834.84|9834.84|0
1588665300000|2020-05-05 07:55:00|9842.89|9842.89|9829.56|9829.56|9843.33|9843.33|9828.06|9828.06|0
1588665600000|2020-05-05 08:00:00|9828.73|9828.73|9835.05|9835.05|9842.03|9842.03|9818.63|9818.63|0
1588665900000|2020-05-05 08:05:00|9835.35|9835.35|9862.01|9862.01|9869.28|9869.28|9831.18|9831.18|0
1588666200000|2020-05-05 08:10:00|9862.23|9862.23|9854.88|9854.88|9877.43|9877.43|9854.1|9854.1|0
1588666500000|2020-05-05 08:15:00|9855.06|9855.06|9823.47|9823.47|9855.06|9855.06|9812.28|9812.28|0
1588666800000|2020-05-05 08:20:00|9822.86|9822.86|9853.71|9853.71|9856.68|9856.68|9816.15|9816.15|0
1588667100000|2020-05-05 08:25:00|9854.63|9854.63|9870.77|9870.77|9876.29|9876.29|9854.63|9854.63|0
1588667400000|2020-05-05 08:30:00|9869.94|9869.94|9841.61|9841.61|9870.14|9870.14|9833.32|9833.32|0
1588667700000|2020-05-05 08:35:00|9842.44|9842.44|9833.06|9833.06|9848|9848|9827.89|9827.89|0
1588668000000|2020-05-05 08:40:00|9832.2|9832.2|9820.05|9820.05|9832.2|9832.2|9800|9800|0
1588668300000|2020-05-05 08:45:00|9820.25|9820.25|9786.98|9786.98|9820.25|9820.25|9786.98|9786.98|0
1588668600000|2020-05-05 08:50:00|9786.41|9786.41|9771.7|9771.7|9790.13|9790.13|9769.53|9769.53|0
1588668900000|2020-05-05 08:55:00|9771.55|9771.55|9749.04|9749.04|9771.55|9771.55|9743.01|9743.01|0
1588669200000|2020-05-05 09:00:00|9747.38|9747.38|9756.74|9756.74|9776.65|9776.65|9746.03|9746.03|0
1588669500000|2020-05-05 09:05:00|9756.13|9756.13|9769.45|9769.45|9770.3|9770.3|9754.05|9754.05|0
1588669800000|2020-05-05 09:10:00|9770.06|9770.06|9771.67|9771.67|9774.42|9774.42|9767.58|9767.58|0
1588670100000|2020-05-05 09:15:00|9771.98|9771.98|9784.59|9784.59|9793.73|9793.73|9771.98|9771.98|0
1588670400000|2020-05-05 09:20:00|9784.71|9784.71|9763.45|9763.45|9785.87|9785.87|9762.41|9762.41|0
1588670700000|2020-05-05 09:25:00|9763.11|9763.11|9759.67|9759.67|9764.18|9764.18|9752.76|9752.76|0
1588671000000|2020-05-05 09:30:00|9757.18|9757.18|9758.8|9758.8|9759.51|9759.51|9751.8|9751.8|0
1588671300000|2020-05-05 09:35:00|9759.08|9759.08|9766.24|9766.24|9767.72|9767.72|9757.27|9757.27|0
1588671600000|2020-05-05 09:40:00|9766.74|9766.74|9780.43|9780.43|9780.43|9780.43|9766.74|9766.74|0
1588671900000|2020-05-05 09:45:00|9779.6|9779.6|9781.08|9781.08|9783.36|9783.36|9774.7|9774.7|0
1588672200000|2020-05-05 09:50:00|9780.15|9780.15|9781.22|9781.22|9787.68|9787.68|9779.25|9779.25|0
1588672500000|2020-05-05 09:55:00|9781.43|9781.43|9790.73|9790.73|9793.2|9793.2|9780.56|9780.56|0
1588672800000|2020-05-05 10:00:00|9791.13|9791.13|9813.06|9813.06|9813.26|9813.26|9790.88|9790.88|0
1588673100000|2020-05-05 10:05:00|9813.03|9813.03|9801.62|9801.62|9815.73|9815.73|9801.62|9801.62|0
1588673400000|2020-05-05 10:10:00|9800.76|9800.76|9800.57|9800.57|9817.41|9817.41|9800.3|9800.3|0
1588673700000|2020-05-05 10:15:00|9800.22|9800.22|9780.56|9780.56|9800.22|9800.22|9780.15|9780.15|0
1588674000000|2020-05-05 10:20:00|9780.81|9780.81|9786.29|9786.29|9787.47|9787.47|9780.81|9780.81|0
1588674300000|2020-05-05 10:25:00|9786.44|9786.44|9789.07|9789.07|9793.55|9793.55|9784.84|9784.84|0
1588674600000|2020-05-05 10:30:00|9786.57|9786.57|9784.95|9784.95|9786.57|9786.57|9771.45|9771.45|0
1588674900000|2020-05-05 10:35:00|9785.2|9785.2|9791.7|9791.7|9793.07|9793.07|9778.87|9778.87|0
1588675200000|2020-05-05 10:40:00|9794.13|9794.13|9814.09|9814.09|9816.46|9816.46|9792.46|9792.46|0
1588675500000|2020-05-05 10:45:00|9813.85|9813.85|9811.27|9811.27|9814.5|9814.5|9805.43|9805.43|0
1588675800000|2020-05-05 10:50:00|9811.08|9811.08|9824.78|9824.78|9824.78|9824.78|9809.84|9809.84|0
1588676100000|2020-05-05 10:55:00|9824.71|9824.71|9828.47|9828.47|9828.53|9828.53|9818.21|9818.21|0
1588676400000|2020-05-05 11:00:00|9829.51|9829.51|9828.32|9828.32|9834.81|9834.81|9828.05|9828.05|0
1588676700000|2020-05-05 11:05:00|9828.03|9828.03|9825.28|9825.28|9828.03|9828.03|9820.47|9820.47|0
1588677000000|2020-05-05 11:10:00|9824.45|9824.45|9825.63|9825.63|9829.79|9829.79|9823.81|9823.81|0
1588677300000|2020-05-05 11:15:00|9825.27|9825.27|9805.86|9805.86|9825.93|9825.93|9805.86|9805.86|0
1588677600000|2020-05-05 11:20:00|9806.07|9806.07|9805.38|9805.38|9812.06|9812.06|9802.03|9802.03|0
1588677900000|2020-05-05 11:25:00|9804.54|9804.54|9809.8|9809.8|9812.03|9812.03|9802.69|9802.69|0
1588678200000|2020-05-05 11:30:00|9810.63|9810.63|9812.8|9812.8|9819.33|9819.33|9809.14|9809.14|0
1588678500000|2020-05-05 11:35:00|9813.63|9813.63|9819.34|9819.34|9820.52|9820.52|9812.42|9812.42|0
1588678800000|2020-05-05 11:40:00|9818.74|9818.74|9812.22|9812.22|9818.74|9818.74|9802.19|9802.19|0
1588679100000|2020-05-05 11:45:00|9811.39|9811.39|9812.12|9812.12|9812.91|9812.91|9805.31|9805.31|0
1588679400000|2020-05-05 11:50:00|9812.34|9812.34|9822.35|9822.35|9825.45|9825.45|9812.34|9812.34|0
1588679700000|2020-05-05 11:55:00|9822.09|9822.09|9803.87|9803.87|9822.09|9822.09|9803.79|9803.79|0
1588680000000|2020-05-05 12:00:00|9803.57|9803.57|9822.74|9822.74|9822.74|9822.74|9799.3|9799.3|0
1588680300000|2020-05-05 12:05:00|9823.11|9823.11|9839.98|9839.98|9839.98|9839.98|9823.11|9823.11|0
1588680600000|2020-05-05 12:10:00|9840.35|9840.35|9834.06|9834.06|9846.16|9846.16|9830.41|9830.41|0
1588680900000|2020-05-05 12:15:00|9834.57|9834.57|9834.73|9834.73|9836.06|9836.06|9822.46|9822.46|0
1588681200000|2020-05-05 12:20:00|9834.66|9834.66|9823.46|9823.46|9836.98|9836.98|9823.46|9823.46|0
1588681500000|2020-05-05 12:25:00|9823.6|9823.6|9822.08|9822.08|9827.17|9827.17|9820.72|9820.72|0
1588681800000|2020-05-05 12:30:00|9822.23|9822.23|9816.16|9816.16|9822.53|9822.53|9814.52|9814.52|0
1588682100000|2020-05-05 12:35:00|9815.79|9815.79|9818.99|9818.99|9818.99|9818.99|9804.8|9804.8|0
1588682400000|2020-05-05 12:40:00|9819.6|9819.6|9827.3|9827.3|9830.52|9830.52|9819.39|9819.39|0
1588682700000|2020-05-05 12:45:00|9827.15|9827.15|9825.45|9825.45|9827.32|9827.32|9821.11|9821.11|0
1588683000000|2020-05-05 12:50:00|9824.18|9824.18|9820.62|9820.62|9825.15|9825.15|9817.35|9817.35|0
1588683300000|2020-05-05 12:55:00|9820.93|9820.93|9820.53|9820.53|9828.45|9828.45|9820.53|9820.53|0
1588683600000|2020-05-05 13:00:00|9820.33|9820.33|9810.43|9810.43|9820.33|9820.33|9808.81|9808.81|0
1588683900000|2020-05-05 13:05:00|9810.65|9810.65|9835.01|9835.01|9835.01|9835.01|9810.65|9810.65|0
1588684200000|2020-05-05 13:10:00|9835.05|9835.05|9829.32|9829.32|9835.72|9835.72|9824.78|9824.78|0
1588684500000|2020-05-05 13:15:00|9829.36|9829.36|9821.72|9821.72|9831.02|9831.02|9821.28|9821.28|0
1588684800000|2020-05-05 13:20:00|9821.58|9821.58|9818.15|9818.15|9823.14|9823.14|9815.39|9815.39|0
1588685100000|2020-05-05 13:25:00|9818.77|9818.77|9825.9|9825.9|9827.48|9827.48|9818.77|9818.77|0
1588685400000|2020-05-05 13:30:00|9825.94|9825.94|9832.43|9832.43|9841.15|9841.15|9814.94|9814.94|0
1588685700000|2020-05-05 13:35:00|9832.92|9832.92|9838.43|9838.43|9839.7|9839.7|9831.7|9831.7|0
1588686000000|2020-05-05 13:40:00|9838.58|9838.58|9818.36|9818.36|9841.07|9841.07|9818.36|9818.36|0
1588686300000|2020-05-05 13:45:00|9818.56|9818.56|9821.43|9821.43|9821.71|9821.71|9806.12|9806.12|0
1588686600000|2020-05-05 13:50:00|9821.58|9821.58|9813.96|9813.96|9825.81|9825.81|9813.87|9813.87|0
1588686900000|2020-05-05 13:55:00|9814.03|9814.03|9822.95|9822.95|9825.09|9825.09|9812.87|9812.87|0
1588687200000|2020-05-05 14:00:00|9824.62|9824.62|9826.39|9826.39|9831.25|9831.25|9824.62|9824.62|0
1588687500000|2020-05-05 14:05:00|9826.28|9826.28|9824.35|9824.35|9827.51|9827.51|9814.37|9814.37|0
1588687800000|2020-05-05 14:10:00|9823.98|9823.98|9809.27|9809.27|9824.33|9824.33|9806.21|9806.21|0
1588688100000|2020-05-05 14:15:00|9809.47|9809.47|9802.11|9802.11|9814.26|9814.26|9800.19|9800.19|0
1588688400000|2020-05-05 14:20:00|9803.78|9803.78|9791.08|9791.08|9805.78|9805.78|9787.26|9787.26|0
1588688700000|2020-05-05 14:25:00|9790.68|9790.68|9781.41|9781.41|9791.67|9791.67|9778.54|9778.54|0
1588689000000|2020-05-05 14:30:00|9781.53|9781.53|9787.76|9787.76|9788.3|9788.3|9781.31|9781.31|0
1588689300000|2020-05-05 14:35:00|9787.89|9787.89|9791.73|9791.73|9793.26|9793.26|9787.6|9787.6|0
1588689600000|2020-05-05 14:40:00|9792.03|9792.03|9779.52|9779.52|9792.14|9792.14|9776.14|9776.14|0
1588689900000|2020-05-05 14:45:00|9779.03|9779.03|9775.26|9775.26|9782.71|9782.71|9773.65|9773.65|0
1588690200000|2020-05-05 14:50:00|9776.1|9776.1|9782.82|9782.82|9782.82|9782.82|9773.62|9773.62|0
1588690500000|2020-05-05 14:55:00|9782.92|9782.92|9791.6|9791.6|9798.75|9798.75|9782.92|9782.92|0
1588690800000|2020-05-05 15:00:00|9790.71|9790.71|9801.66|9801.66|9804.11|9804.11|9790.71|9790.71|0
1588691100000|2020-05-05 15:05:00|9800.85|9800.85|9808.33|9808.33|9811.28|9811.28|9797.45|9797.45|0
1588691400000|2020-05-05 15:10:00|9807.89|9807.89|9808.51|9808.51|9808.51|9808.51|9799.01|9799.01|0
1588691700000|2020-05-05 15:15:00|9808.91|9808.91|9794.06|9794.06|9808.91|9808.91|9790.58|9790.58|0
1588692000000|2020-05-05 15:20:00|9794.03|9794.03|9811.64|9811.64|9811.64|9811.64|9793.78|9793.78|0
1588692300000|2020-05-05 15:25:00|9812.14|9812.14|9826.21|9826.21|9826.21|9826.21|9812.04|9812.04|0
1588749300000|2020-05-06 07:15:00|9830.08|9830.08|9825.97|9825.97|9830.08|9830.08|9809.32|9809.32|0
1588749600000|2020-05-06 07:20:00|9826.32|9826.32|9831.86|9831.86|9833.22|9833.22|9817.62|9817.62|0
1588749900000|2020-05-06 07:25:00|9832.07|9832.07|9829.91|9829.91|9832.07|9832.07|9814.13|9814.13|0
1588750200000|2020-05-06 07:30:00|9829.73|9829.73|9813.11|9813.11|9831.5|9831.5|9813.11|9813.11|0
1588750500000|2020-05-06 07:35:00|9812|9812|9812.93|9812.93|9820.52|9820.52|9803.46|9803.46|0
1588750800000|2020-05-06 07:40:00|9812.63|9812.63|9832.23|9832.23|9836.52|9836.52|9811.14|9811.14|0
1588751100000|2020-05-06 07:45:00|9833.44|9833.44|9861.44|9861.44|9861.44|9861.44|9832.84|9832.84|0
1588751400000|2020-05-06 07:50:00|9862.05|9862.05|9858.78|9858.78|9867.35|9867.35|9858.63|9858.63|0
1588751700000|2020-05-06 07:55:00|9858.64|9858.64|9830.46|9830.46|9858.64|9858.64|9830.34|9830.34|0
1588752000000|2020-05-06 08:00:00|9830.28|9830.28|9849.57|9849.57|9849.57|9849.57|9821.75|9821.75|0
1588752300000|2020-05-06 08:05:00|9849.63|9849.63|9845.72|9845.72|9862.54|9862.54|9840.2|9840.2|0
1588752600000|2020-05-06 08:10:00|9844.89|9844.89|9840.13|9840.13|9845.94|9845.94|9835.29|9835.29|0
1588752900000|2020-05-06 08:15:00|9840.97|9840.97|9831.55|9831.55|9841.17|9841.17|9830.91|9830.91|0
1588753200000|2020-05-06 08:20:00|9832.47|9832.47|9846.2|9846.2|9848.08|9848.08|9829.17|9829.17|0
1588753500000|2020-05-06 08:25:00|9845.59|9845.59|9832.46|9832.46|9846.11|9846.11|9832.46|9832.46|0
1588753800000|2020-05-06 08:30:00|9832.16|9832.16|9834.63|9834.63|9834.63|9834.63|9824.33|9824.33|0
1588754100000|2020-05-06 08:35:00|9835.37|9835.37|9851.27|9851.27|9870|9870|9834.68|9834.68|0
1588754400000|2020-05-06 08:40:00|9851.51|9851.51|9848.42|9848.42|9853.7|9853.7|9843.62|9843.62|0
1588754700000|2020-05-06 08:45:00|9848.67|9848.67|9844.98|9844.98|9852.04|9852.04|9843.19|9843.19|0
1588755000000|2020-05-06 08:50:00|9845.23|9845.23|9835.88|9835.88|9848.13|9848.13|9829.63|9829.63|0
1588755300000|2020-05-06 08:55:00|9835.05|9835.05|9841.27|9841.27|9845.71|9845.71|9834.21|9834.21|0
1588755600000|2020-05-06 09:00:00|9841.4|9841.4|9834.92|9834.92|9841.75|9841.75|9834.4|9834.4|0
1588755900000|2020-05-06 09:05:00|9834.87|9834.87|9838.72|9838.72|9838.76|9838.76|9830.68|9830.68|0
1588756200000|2020-05-06 09:10:00|9838.41|9838.41|9844.43|9844.43|9851.92|9851.92|9838.41|9838.41|0
1588756500000|2020-05-06 09:15:00|9843.51|9843.51|9868.57|9868.57|9869.52|9869.52|9842.67|9842.67|0
1588756800000|2020-05-06 09:20:00|9868.87|9868.87|9881.12|9881.12|9881.7|9881.7|9868.87|9868.87|0
1588757100000|2020-05-06 09:25:00|9881.02|9881.02|9872.47|9872.47|9881.79|9881.79|9858.17|9858.17|0
1588757400000|2020-05-06 09:30:00|9872.59|9872.59|9870.2|9870.2|9879.78|9879.78|9869.82|9869.82|0
1588757700000|2020-05-06 09:35:00|9870.27|9870.27|9880.9|9880.9|9881.73|9881.73|9866.85|9866.85|0
1588758000000|2020-05-06 09:40:00|9881.01|9881.01|9864.73|9864.73|9882.02|9882.02|9862.96|9862.96|0
1588758300000|2020-05-06 09:45:00|9864.43|9864.43|9866.73|9866.73|9869.7|9869.7|9864.43|9864.43|0
1588758600000|2020-05-06 09:50:00|9866.58|9866.58|9864.18|9864.18|9868.42|9868.42|9864.18|9864.18|0
1588758900000|2020-05-06 09:55:00|9864.55|9864.55|9881.1|9881.1|9881.1|9881.1|9863.35|9863.35|0
1588759200000|2020-05-06 10:00:00|9881.19|9881.19|9882.05|9882.05|9889.97|9889.97|9879.31|9879.31|0
1588759500000|2020-05-06 10:05:00|9882.35|9882.35|9883.36|9883.36|9898.77|9898.77|9881.71|9881.71|0
1588759800000|2020-05-06 10:10:00|9883.64|9883.64|9880.35|9880.35|9886.73|9886.73|9877.55|9877.55|0
1588760100000|2020-05-06 10:15:00|9880.1|9880.1|9879.97|9879.97|9886.37|9886.37|9879.13|9879.13|0
1588760400000|2020-05-06 10:20:00|9880.8|9880.8|9880.43|9880.43|9883.35|9883.35|9873.91|9873.91|0
1588760700000|2020-05-06 10:25:00|9878.76|9878.76|9885.72|9885.72|9886.13|9886.13|9878.68|9878.68|0
1588761000000|2020-05-06 10:30:00|9886.12|9886.12|9885.98|9885.98|9886.77|9886.77|9883.21|9883.21|0
1588761300000|2020-05-06 10:35:00|9885.68|9885.68|9905.93|9905.93|9907.87|9907.87|9883.56|9883.56|0
1588761600000|2020-05-06 10:40:00|9906.23|9906.23|9896.06|9896.06|9907.42|9907.42|9893.4|9893.4|0
1588761900000|2020-05-06 10:45:00|9895.86|9895.86|9899.57|9899.57|9899.57|9899.57|9891.44|9891.44|0
1588762200000|2020-05-06 10:50:00|9899.82|9899.82|9892.96|9892.96|9900.59|9900.59|9889.14|9889.14|0
1588762500000|2020-05-06 10:55:00|9893.31|9893.31|9889.68|9889.68|9894.26|9894.26|9885.18|9885.18|0
1588762800000|2020-05-06 11:00:00|9893.01|9893.01|9876.18|9876.18|9893.01|9893.01|9873.95|9873.95|0
1588763100000|2020-05-06 11:05:00|9876.71|9876.71|9855.27|9855.27|9876.71|9876.71|9855.12|9855.12|0
1588763400000|2020-05-06 11:10:00|9854.44|9854.44|9861.69|9861.69|9862.01|9862.01|9852.03|9852.03|0
1588763700000|2020-05-06 11:15:00|9861.38|9861.38|9866.64|9866.64|9867.32|9867.32|9860.78|9860.78|0
1588764000000|2020-05-06 11:20:00|9866.47|9866.47|9872.89|9872.89|9875.69|9875.69|9865.57|9865.57|0
1588764300000|2020-05-06 11:25:00|9872.98|9872.98|9880.78|9880.78|9880.78|9880.78|9872.79|9872.79|0
1588764600000|2020-05-06 11:30:00|9881.61|9881.61|9886.94|9886.94|9890.52|9890.52|9881.61|9881.61|0
1588764900000|2020-05-06 11:35:00|9886.82|9886.82|9873.28|9873.28|9886.82|9886.82|9872.22|9872.22|0
1588765200000|2020-05-06 11:40:00|9872.88|9872.88|9864.8|9864.8|9873.36|9873.36|9864.32|9864.32|0
1588765500000|2020-05-06 11:45:00|9864.61|9864.61|9861.7|9861.7|9866.25|9866.25|9860.52|9860.52|0
1588765800000|2020-05-06 11:50:00|9861.75|9861.75|9868.75|9868.75|9870.11|9870.11|9861.75|9861.75|0
1588766100000|2020-05-06 11:55:00|9869.37|9869.37|9850.69|9850.69|9869.37|9869.37|9850.69|9850.69|0
1588766400000|2020-05-06 12:00:00|9850.62|9850.62|9845.91|9845.91|9851.88|9851.88|9845.4|9845.4|0
1588766700000|2020-05-06 12:05:00|9844.16|9844.16|9852.26|9852.26|9852.53|9852.53|9841.92|9841.92|0
1588767000000|2020-05-06 12:10:00|9852.47|9852.47|9858.01|9858.01|9862.03|9862.03|9852.02|9852.02|0
1588767300000|2020-05-06 12:15:00|9857.7|9857.7|9849.55|9849.55|9859.82|9859.82|9845.54|9845.54|0
1588767600000|2020-05-06 12:20:00|9849.43|9849.43|9852.01|9852.01|9854.11|9854.11|9846.8|9846.8|0
1588767900000|2020-05-06 12:25:00|9851.18|9851.18|9853.92|9853.92|9856.41|9856.41|9850.11|9850.11|0
1588768200000|2020-05-06 12:30:00|9854.23|9854.23|9838.31|9838.31|9855.06|9855.06|9838.31|9838.31|0
1588768500000|2020-05-06 12:35:00|9838.93|9838.93|9837.48|9837.48|9842.35|9842.35|9832.82|9832.82|0
1588768800000|2020-05-06 12:40:00|9837.72|9837.72|9836.36|9836.36|9839.04|9839.04|9833.56|9833.56|0
1588769100000|2020-05-06 12:45:00|9836.67|9836.67|9839.25|9839.25|9848.72|9848.72|9836.67|9836.67|0
1588769400000|2020-05-06 12:50:00|9837.58|9837.58|9835.63|9835.63|9841.03|9841.03|9831.09|9831.09|0
1588769700000|2020-05-06 12:55:00|9835.5|9835.5|9838.42|9838.42|9840.63|9840.63|9834.77|9834.77|0
1588770000000|2020-05-06 13:00:00|9838.47|9838.47|9859.84|9859.84|9860.94|9860.94|9838.47|9838.47|0
1588770300000|2020-05-06 13:05:00|9860.18|9860.18|9857.94|9857.94|9866.9|9866.9|9857.74|9857.74|0
1588770600000|2020-05-06 13:10:00|9857.79|9857.79|9853.91|9853.91|9857.79|9857.79|9852.25|9852.25|0
1588770900000|2020-05-06 13:15:00|9853.61|9853.61|9848.89|9848.89|9854.68|9854.68|9847.81|9847.81|0
1588771200000|2020-05-06 13:20:00|9848.64|9848.64|9845.23|9845.23|9848.89|9848.89|9842.3|9842.3|0
1588771500000|2020-05-06 13:25:00|9845.08|9845.08|9852.09|9852.09|9852.09|9852.09|9845.08|9845.08|0
1588771800000|2020-05-06 13:30:00|9852.31|9852.31|9855.61|9855.61|9865.56|9865.56|9852.02|9852.02|0
1588772100000|2020-05-06 13:35:00|9856.44|9856.44|9845.89|9845.89|9856.44|9856.44|9842.24|9842.24|0
1588772400000|2020-05-06 13:40:00|9846.04|9846.04|9830.7|9830.7|9846.61|9846.61|9827.95|9827.95|0
1588772700000|2020-05-06 13:45:00|9830.48|9830.48|9838.64|9838.64|9842.94|9842.94|9830.48|9830.48|0
1588773000000|2020-05-06 13:50:00|9837.81|9837.81|9818.9|9818.9|9842.11|9842.11|9818.9|9818.9|0
1588773300000|2020-05-06 13:55:00|9818.71|9818.71|9800.65|9800.65|9820.07|9820.07|9787.96|9787.96|0
1588773600000|2020-05-06 14:00:00|9800.15|9800.15|9782.12|9782.12|9814.15|9814.15|9782.12|9782.12|0
1588773900000|2020-05-06 14:05:00|9781.29|9781.29|9780.03|9780.03|9788.12|9788.12|9777.26|9777.26|0
1588774200000|2020-05-06 14:10:00|9779.41|9779.41|9783.77|9783.77|9785.88|9785.88|9779.25|9779.25|0
1588774500000|2020-05-06 14:15:00|9783.9|9783.9|9807.33|9807.33|9814.04|9814.04|9782.4|9782.4|0
1588774800000|2020-05-06 14:20:00|9807.82|9807.82|9811.3|9811.3|9822.45|9822.45|9806.38|9806.38|0
1588775100000|2020-05-06 14:25:00|9811.21|9811.21|9824.22|9824.22|9833.86|9833.86|9810.58|9810.58|0
1588775400000|2020-05-06 14:30:00|9824.52|9824.52|9837.54|9837.54|9837.54|9837.54|9823.87|9823.87|0
1588775700000|2020-05-06 14:35:00|9837.44|9837.44|9813.78|9813.78|9838.95|9838.95|9812.5|9812.5|0
1588776000000|2020-05-06 14:40:00|9812.51|9812.51|9837.57|9837.57|9837.76|9837.76|9811.79|9811.79|0
1588776300000|2020-05-06 14:45:00|9837.72|9837.72|9845.35|9845.35|9853.74|9853.74|9836.84|9836.84|0
1588776600000|2020-05-06 14:50:00|9845.11|9845.11|9837.8|9837.8|9850.92|9850.92|9837.8|9837.8|0
1588776900000|2020-05-06 14:55:00|9837.93|9837.93|9823.05|9823.05|9844.79|9844.79|9821.49|9821.49|0
1588777200000|2020-05-06 15:00:00|9822.85|9822.85|9821.04|9821.04|9831.25|9831.25|9820.17|9820.17|0
1588777500000|2020-05-06 15:05:00|9821.29|9821.29|9831.36|9831.36|9831.73|9831.73|9812.82|9812.82|0
1588777800000|2020-05-06 15:10:00|9831.53|9831.53|9827.18|9827.18|9837.05|9837.05|9820.84|9820.84|0
1588778100000|2020-05-06 15:15:00|9826.97|9826.97|9818.16|9818.16|9829.03|9829.03|9810.11|9810.11|0
1588778400000|2020-05-06 15:20:00|9818.41|9818.41|9800.95|9800.95|9818.41|9818.41|9800.95|9800.95|0
1588778700000|2020-05-06 15:25:00|9800.64|9800.64|9814.45|9814.45|9818.17|9818.17|9795.18|9795.18|0
1588835700000|2020-05-07 07:15:00|9875.77|9875.77|9872.62|9872.62|9882.47|9882.47|9868.41|9868.41|0
1588836000000|2020-05-07 07:20:00|9872.97|9872.97|9868.49|9868.49|9877.14|9877.14|9853.95|9853.95|0
1588836300000|2020-05-07 07:25:00|9868.18|9868.18|9863.7|9863.7|9868.18|9868.18|9857.19|9857.19|0
1588836600000|2020-05-07 07:30:00|9864.31|9864.31|9855.28|9855.28|9865.16|9865.16|9852.91|9852.91|0
1588836900000|2020-05-07 07:35:00|9855.59|9855.59|9866.72|9866.72|9867.09|9867.09|9844.1|9844.1|0
1588837200000|2020-05-07 07:40:00|9867.63|9867.63|9895.53|9895.53|9896.3|9896.3|9867.63|9867.63|0
1588837500000|2020-05-07 07:45:00|9896.36|9896.36|9896.28|9896.28|9903.73|9903.73|9894.06|9894.06|0
1588837800000|2020-05-07 07:50:00|9895.8|9895.8|9898.19|9898.19|9901.86|9901.86|9892.95|9892.95|0
1588838100000|2020-05-07 07:55:00|9897.8|9897.8|9898.42|9898.42|9898.42|9898.42|9877.49|9877.49|0
1588838400000|2020-05-07 08:00:00|9898.29|9898.29|9894.66|9894.66|9899.13|9899.13|9888.78|9888.78|0
1588838700000|2020-05-07 08:05:00|9895.03|9895.03|9880.62|9880.62|9896.9|9896.9|9880.62|9880.62|0
1588839000000|2020-05-07 08:10:00|9880.44|9880.44|9864.48|9864.48|9880.54|9880.54|9863.31|9863.31|0
1588839300000|2020-05-07 08:15:00|9865.1|9865.1|9878.06|9878.06|9880.29|9880.29|9865.1|9865.1|0
1588839600000|2020-05-07 08:20:00|9877.54|9877.54|9875.14|9875.14|9882.88|9882.88|9875.14|9875.14|0
1588839900000|2020-05-07 08:25:00|9874.65|9874.65|9871.93|9871.93|9877.04|9877.04|9870.5|9870.5|0
1588840200000|2020-05-07 08:30:00|9871.43|9871.43|9872.72|9872.72|9874.91|9874.91|9868.39|9868.39|0
1588840500000|2020-05-07 08:35:00|9872.47|9872.47|9866.35|9866.35|9873.32|9873.32|9865.05|9865.05|0
1588840800000|2020-05-07 08:40:00|9866.2|9866.2|9870.74|9870.74|9873|9873|9861.4|9861.4|0
1588841100000|2020-05-07 08:45:00|9871.02|9871.02|9893.6|9893.6|9893.6|9893.6|9868.18|9868.18|0
1588841400000|2020-05-07 08:50:00|9893.09|9893.09|9890.19|9890.19|9898.57|9898.57|9890.19|9890.19|0
1588841700000|2020-05-07 08:55:00|9889.88|9889.88|9880.87|9880.87|9891.92|9891.92|9878.57|9878.57|0
1588842000000|2020-05-07 09:00:00|9880.97|9880.97|9887.9|9887.9|9888.25|9888.25|9878.23|9878.23|0
1588842300000|2020-05-07 09:05:00|9888.2|9888.2|9891.1|9891.1|9891.25|9891.25|9883.77|9883.77|0
1588842600000|2020-05-07 09:10:00|9890.75|9890.75|9888.07|9888.07|9892.33|9892.33|9888.07|9888.07|0
1588842900000|2020-05-07 09:15:00|9888.44|9888.44|9893.7|9893.7|9895.99|9895.99|9888.32|9888.32|0
1588843200000|2020-05-07 09:20:00|9893.77|9893.77|9895.46|9895.46|9900.43|9900.43|9892.09|9892.09|0
1588843500000|2020-05-07 09:25:00|9895.21|9895.21|9893.05|9893.05|9897.83|9897.83|9891.92|9891.92|0
1588843800000|2020-05-07 09:30:00|9893.74|9893.74|9901.36|9901.36|9901.73|9901.73|9893.18|9893.18|0
1588844100000|2020-05-07 09:35:00|9902.2|9902.2|9917.99|9917.99|9917.99|9917.99|9902.2|9902.2|0
1588844400000|2020-05-07 09:40:00|9918.35|9918.35|9924.39|9924.39|9925.87|9925.87|9918.35|9918.35|0
1588844700000|2020-05-07 09:45:00|9924.02|9924.02|9934.91|9934.91|9940.34|9940.34|9923.4|9923.4|0
1588845000000|2020-05-07 09:50:00|9935.21|9935.21|9941.39|9941.39|9945.83|9945.83|9935.21|9935.21|0
1588845300000|2020-05-07 09:55:00|9941.54|9941.54|9934.3|9934.3|9946.16|9946.16|9932.54|9932.54|0
1588845600000|2020-05-07 10:00:00|9934.13|9934.13|9933.61|9933.61|9936.18|9936.18|9930.41|9930.41|0
1588845900000|2020-05-07 10:05:00|9933.48|9933.48|9930.87|9930.87|9933.48|9933.48|9925.12|9925.12|0
1588846200000|2020-05-07 10:10:00|9931.18|9931.18|9937.13|9937.13|9941.66|9941.66|9931.18|9931.18|0
1588846500000|2020-05-07 10:15:00|9937|9937|9925.8|9925.8|9938.28|9938.28|9923.93|9923.93|0
1588846800000|2020-05-07 10:20:00|9924.96|9924.96|9920.82|9920.82|9925.98|9925.98|9920.21|9920.21|0
1588847100000|2020-05-07 10:25:00|9921.42|9921.42|9928.69|9928.69|9930.41|9930.41|9921.33|9921.33|0
1588847400000|2020-05-07 10:30:00|9928.91|9928.91|9938.65|9938.65|9938.65|9938.65|9928.79|9928.79|0
1588847700000|2020-05-07 10:35:00|9939.15|9939.15|9944.89|9944.89|9949.8|9949.8|9939.15|9939.15|0
1588848000000|2020-05-07 10:40:00|9944.59|9944.59|9944.13|9944.13|9946.32|9946.32|9942.33|9942.33|0
1588848300000|2020-05-07 10:45:00|9944.24|9944.24|9943.39|9943.39|9946.66|9946.66|9940.35|9940.35|0
1588848600000|2020-05-07 10:50:00|9943.64|9943.64|9936.92|9936.92|9946.51|9946.51|9936.74|9936.74|0
1588848900000|2020-05-07 10:55:00|9936.99|9936.99|9935.93|9935.93|9941.39|9941.39|9934.63|9934.63|0
1588849200000|2020-05-07 11:00:00|9935.09|9935.09|9927.6|9927.6|9939.38|9939.38|9924.88|9924.88|0
1588849500000|2020-05-07 11:05:00|9927|9927|9926.6|9926.6|9930.94|9930.94|9916.24|9916.24|0
1588849800000|2020-05-07 11:10:00|9927.43|9927.43|9937.19|9937.19|9937.19|9937.19|9924.77|9924.77|0
1588850100000|2020-05-07 11:15:00|9935.35|9935.35|9955.57|9955.57|9957.43|9957.43|9935.05|9935.05|0
1588850400000|2020-05-07 11:20:00|9955.06|9955.06|9956.93|9956.93|9958.36|9958.36|9953.35|9953.35|0
1588850700000|2020-05-07 11:25:00|9956.66|9956.66|9938.39|9938.39|9956.81|9956.81|9936.76|9936.76|0
1588851000000|2020-05-07 11:30:00|9937.56|9937.56|9937.46|9937.46|9939.04|9939.04|9932.51|9932.51|0
1588851300000|2020-05-07 11:35:00|9938.2|9938.2|9952.2|9952.2|9952.2|9952.2|9937.46|9937.46|0
1588851600000|2020-05-07 11:40:00|9952.94|9952.94|9968.94|9968.94|9970.17|9970.17|9952.94|9952.94|0
1588851900000|2020-05-07 11:45:00|9969.25|9969.25|9968.41|9968.41|9972.74|9972.74|9967.47|9967.47|0
1588852200000|2020-05-07 11:50:00|9968.21|9968.21|9966.27|9966.27|9973.45|9973.45|9963.45|9963.45|0
1588852500000|2020-05-07 11:55:00|9966.48|9966.48|9976.01|9976.01|9979.26|9979.26|9966.48|9966.48|0
1588852800000|2020-05-07 12:00:00|9976.22|9976.22|9968.5|9968.5|9978.18|9978.18|9967.08|9967.08|0
1588853100000|2020-05-07 12:05:00|9968.39|9968.39|9950.86|9950.86|9968.39|9968.39|9948.67|9948.67|0
1588853400000|2020-05-07 12:10:00|9950.96|9950.96|9957.88|9957.88|9958.29|9958.29|9947.89|9947.89|0
1588853700000|2020-05-07 12:15:00|9958.63|9958.63|9967.52|9967.52|9968.95|9968.95|9958.33|9958.33|0
1588854000000|2020-05-07 12:20:00|9967.28|9967.28|9985.11|9985.11|9985.11|9985.11|9965.98|9965.98|0
1588854300000|2020-05-07 12:25:00|9985.21|9985.21|9979.49|9979.49|9986.5|9986.5|9975.66|9975.66|0
1588854600000|2020-05-07 12:30:00|9979.37|9979.37|9964.49|9964.49|9982.29|9982.29|9963.96|9963.96|0
1588854900000|2020-05-07 12:35:00|9964.19|9964.19|9946.59|9946.59|9964.19|9964.19|9944.35|9944.35|0
1588855200000|2020-05-07 12:40:00|9946.09|9946.09|9962.54|9962.54|9963.54|9963.54|9946.09|9946.09|0
1588855500000|2020-05-07 12:45:00|9962.04|9962.04|9964.89|9964.89|9964.89|9964.89|9958.93|9958.93|0
1588855800000|2020-05-07 12:50:00|9965.1|9965.1|9953.71|9953.71|9969.51|9969.51|9953.35|9953.35|0
1588856100000|2020-05-07 12:55:00|9953.46|9953.46|9960.06|9960.06|9960.28|9960.28|9953.46|9953.46|0
1588856400000|2020-05-07 13:00:00|9959.86|9959.86|9961.22|9961.22|9962.05|9962.05|9955.72|9955.72|0
1588856700000|2020-05-07 13:05:00|9961.08|9961.08|9955.29|9955.29|9961.08|9961.08|9950.97|9950.97|0
1588857000000|2020-05-07 13:10:00|9955.09|9955.09|9953.94|9953.94|9961.56|9961.56|9951.16|9951.16|0
1588857300000|2020-05-07 13:15:00|9954.44|9954.44|9956.52|9956.52|9962.1|9962.1|9954.44|9954.44|0
1588857600000|2020-05-07 13:20:00|9956.65|9956.65|9953.57|9953.57|9959.99|9959.99|9953.2|9953.2|0
1588857900000|2020-05-07 13:25:00|9953.94|9953.94|9956.83|9956.83|9960.92|9960.92|9952.75|9952.75|0
1588858200000|2020-05-07 13:30:00|9956.97|9956.97|9971.02|9971.02|9974.37|9974.37|9956.97|9956.97|0
1588858500000|2020-05-07 13:35:00|9971.12|9971.12|9975.58|9975.58|9978.6|9978.6|9962.73|9962.73|0
1588858800000|2020-05-07 13:40:00|9976.08|9976.08|10000.97|10000.97|10003.03|10003.03|9975.68|9975.68|0
1588859100000|2020-05-07 13:45:00|10001.36|10001.36|9993.18|9993.18|10001.51|10001.51|9993|9993|0
1588859400000|2020-05-07 13:50:00|9994.01|9994.01|9993.79|9993.79|9994.71|9994.71|9975.23|9975.23|0
1588859700000|2020-05-07 13:55:00|9993.49|9993.49|9984.02|9984.02|10000.09|10000.09|9980.47|9980.47|0
1588860000000|2020-05-07 14:00:00|9983.5|9983.5|9988.85|9988.85|9988.99|9988.99|9978.92|9978.92|0
1588860300000|2020-05-07 14:05:00|9988.24|9988.24|9991.1|9991.1|9991.32|9991.32|9969|9969|0
1588860600000|2020-05-07 14:10:00|9991.23|9991.23|9988.27|9988.27|9997.66|9997.66|9979.46|9979.46|0
1588860900000|2020-05-07 14:15:00|9988.15|9988.15|10003.2|10003.2|10003.2|10003.2|9987.64|9987.64|0
1588861200000|2020-05-07 14:20:00|10003.37|10003.37|10002.83|10002.83|10007.15|10007.15|9999.72|9999.72|0
1588861500000|2020-05-07 14:25:00|10002.46|10002.46|10012.47|10012.47|10016.25|10016.25|10001.24|10001.24|0
1588861800000|2020-05-07 14:30:00|10011.71|10011.71|10011.6|10011.6|10016.11|10016.11|10006.38|10006.38|0
1588862100000|2020-05-07 14:35:00|10011.87|10011.87|10020.08|10020.08|10020.59|10020.59|10004.58|10004.58|0
1588862400000|2020-05-07 14:40:00|10020.04|10020.04|10024.31|10024.31|10033.93|10033.93|10020.04|10020.04|0
1588862700000|2020-05-07 14:45:00|10024.28|10024.28|10018.79|10018.79|10028.98|10028.98|10012.72|10012.72|0
1588863000000|2020-05-07 14:50:00|10018.86|10018.86|10018.28|10018.28|10028.23|10028.23|10016.28|10016.28|0
1588863300000|2020-05-07 14:55:00|10018.48|10018.48|10011.06|10011.06|10021.68|10021.68|10006.33|10006.33|0
1588863600000|2020-05-07 15:00:00|10011.26|10011.26|10036.8|10036.8|10037.17|10037.17|10010.98|10010.98|0
1588863900000|2020-05-07 15:05:00|10036.56|10036.56|10035.88|10035.88|10037.16|10037.16|10028.38|10028.38|0
1588864200000|2020-05-07 15:10:00|10036.4|10036.4|10034.13|10034.13|10043.79|10043.79|10034.03|10034.03|0
1588864500000|2020-05-07 15:15:00|10034|10034|10034.98|10034.98|10034.98|10034.98|10025.55|10025.55|0
1588864800000|2020-05-07 15:20:00|10034.78|10034.78|10022.54|10022.54|10035.26|10035.26|10013.66|10013.66|0
1588865100000|2020-05-07 15:25:00|10022.79|10022.79|10039.83|10039.83|10039.83|10039.83|10009.99|10009.99|0
1589181300000|2020-05-11 07:15:00|10135.46|10135.46|10111.45|10111.45|10135.46|10135.46|10110.85|10110.85|0
1589181600000|2020-05-11 07:20:00|10111.58|10111.58|10095.82|10095.82|10114.44|10114.44|10085.87|10085.87|0
1589181900000|2020-05-11 07:25:00|10096.19|10096.19|10098|10098|10103.83|10103.83|10093.65|10093.65|0
1589182200000|2020-05-11 07:30:00|10097.43|10097.43|10065.46|10065.46|10097.43|10097.43|10063.23|10063.23|0
1589182500000|2020-05-11 07:35:00|10064.98|10064.98|10096.45|10096.45|10096.56|10096.56|10061.94|10061.94|0
1589182800000|2020-05-11 07:40:00|10096.21|10096.21|10073.95|10073.95|10097.76|10097.76|10071.79|10071.79|0
1589183100000|2020-05-11 07:45:00|10072.29|10072.29|10061.74|10061.74|10075.73|10075.73|10060.07|10060.07|0
1589183400000|2020-05-11 07:50:00|10061.13|10061.13|10061.62|10061.62|10074.18|10074.18|10060.49|10060.49|0
1589183700000|2020-05-11 07:55:00|10061.53|10061.53|10052.14|10052.14|10070.95|10070.95|10052.14|10052.14|0
1589184000000|2020-05-11 08:00:00|10051.75|10051.75|10040|10040|10051.75|10051.75|10035.28|10035.28|0
1589184300000|2020-05-11 08:05:00|10039.63|10039.63|10031.88|10031.88|10043.76|10043.76|10031.27|10031.27|0
1589184600000|2020-05-11 08:10:00|10032.28|10032.28|10031.44|10031.44|10047.23|10047.23|10031.44|10031.44|0
1589184900000|2020-05-11 08:15:00|10031.31|10031.31|10004.17|10004.17|10031.31|10031.31|10004.17|10004.17|0
1589185200000|2020-05-11 08:20:00|10004.44|10004.44|10007.91|10007.91|10011.32|10011.32|10003.48|10003.48|0
1589185500000|2020-05-11 08:25:00|10007.3|10007.3|9995.43|9995.43|10007.3|10007.3|9989.49|9989.49|0
1589185800000|2020-05-11 08:30:00|9995.3|9995.3|10001.42|10001.42|10008.31|10008.31|9994.18|9994.18|0
1589186100000|2020-05-11 08:35:00|10000.53|10000.53|9993.63|9993.63|10003.88|10003.88|9985.95|9985.95|0
1589186400000|2020-05-11 08:40:00|9993.98|9993.98|9982.79|9982.79|9995.5|9995.5|9982.79|9982.79|0
1589186700000|2020-05-11 08:45:00|9982.42|9982.42|9976.56|9976.56|9983.05|9983.05|9966.55|9966.55|0
1589187000000|2020-05-11 08:50:00|9976.93|9976.93|9982.63|9982.63|9982.75|9982.75|9974.11|9974.11|0
1589187300000|2020-05-11 08:55:00|9982.75|9982.75|9996.74|9996.74|9997.7|9997.7|9978.83|9978.83|0
1589187600000|2020-05-11 09:00:00|9996.29|9996.29|9965.09|9965.09|9996.29|9996.29|9963.22|9963.22|0
1589187900000|2020-05-11 09:05:00|9964.79|9964.79|9971.8|9971.8|9974.18|9974.18|9964.07|9964.07|0
1589188200000|2020-05-11 09:10:00|9971.18|9971.18|9966.75|9966.75|9971.99|9971.99|9961.42|9961.42|0
1589188500000|2020-05-11 09:15:00|9966.8|9966.8|9976.51|9976.51|9980.69|9980.69|9966.8|9966.8|0
1589188800000|2020-05-11 09:20:00|9976.4|9976.4|9977.14|9977.14|9978.79|9978.79|9973.18|9973.18|0
1589189100000|2020-05-11 09:25:00|9976.75|9976.75|9947.64|9947.64|9977.13|9977.13|9947.52|9947.52|0
1589189400000|2020-05-11 09:30:00|9947.69|9947.69|9950.02|9950.02|9955.5|9955.5|9946.7|9946.7|0
1589189700000|2020-05-11 09:35:00|9950.36|9950.36|9947.04|9947.04|9951.3|9951.3|9934.55|9934.55|0
1589190000000|2020-05-11 09:40:00|9946.21|9946.21|9954.32|9954.32|9954.42|9954.42|9943.91|9943.91|0
1589190300000|2020-05-11 09:45:00|9954.12|9954.12|9972.31|9972.31|9972.31|9972.31|9952.46|9952.46|0
1589190600000|2020-05-11 09:50:00|9972.46|9972.46|9987.53|9987.53|9992.98|9992.98|9972.46|9972.46|0
1589190900000|2020-05-11 09:55:00|9987.08|9987.08|9979.55|9979.55|9988.67|9988.67|9979.05|9979.05|0
1589191200000|2020-05-11 10:00:00|9980.82|9980.82|9976.11|9976.11|9982.67|9982.67|9975.49|9975.49|0
1589191500000|2020-05-11 10:05:00|9976.23|9976.23|9978.69|9978.69|9985.03|9985.03|9975.89|9975.89|0
1589191800000|2020-05-11 10:10:00|9979.23|9979.23|9975.37|9975.37|9985.08|9985.08|9975.37|9975.37|0
1589192100000|2020-05-11 10:15:00|9975.41|9975.41|9959.61|9959.61|9975.41|9975.41|9958.65|9958.65|0
1589192400000|2020-05-11 10:20:00|9956.28|9956.28|9956.78|9956.78|9963.3|9963.3|9955.77|9955.77|0
1589192700000|2020-05-11 10:25:00|9957.09|9957.09|9966.2|9966.2|9972.32|9972.32|9956.89|9956.89|0
1589193000000|2020-05-11 10:30:00|9966.05|9966.05|9981.81|9981.81|9982.63|9982.63|9958.91|9958.91|0
1589193300000|2020-05-11 10:35:00|9985.14|9985.14|9994.04|9994.04|9994.45|9994.45|9984.2|9984.2|0
1589193600000|2020-05-11 10:40:00|9994.16|9994.16|10002.18|10002.18|10004.09|10004.09|9993.58|9993.58|0
1589193900000|2020-05-11 10:45:00|10002.51|10002.51|10008.9|10008.9|10011.74|10011.74|10002.51|10002.51|0
1589194200000|2020-05-11 10:50:00|10008.5|10008.5|10001.87|10001.87|10008.5|10008.5|10001.3|10001.3|0
1589194500000|2020-05-11 10:55:00|10002.12|10002.12|10019.73|10019.73|10019.73|10019.73|10002.02|10002.02|0
1589194800000|2020-05-11 11:00:00|10019.38|10019.38|10006.93|10006.93|10019.38|10019.38|10000.56|10000.56|0
1589195100000|2020-05-11 11:05:00|10007.05|10007.05|10019.92|10019.92|10023.39|10023.39|10006.54|10006.54|0
1589195400000|2020-05-11 11:10:00|10020.06|10020.06|10031.64|10031.64|10032.33|10032.33|10019.61|10019.61|0
1589195700000|2020-05-11 11:15:00|10031.77|10031.77|10030.05|10030.05|10031.88|10031.88|10027|10027|0
1589196000000|2020-05-11 11:20:00|10029.86|10029.86|10015.73|10015.73|10030.01|10030.01|10010.97|10010.97|0
1589196300000|2020-05-11 11:25:00|10016.65|10016.65|10019.34|10019.34|10025.4|10025.4|10015.77|10015.77|0
1589196600000|2020-05-11 11:30:00|10020.18|10020.18|10013.69|10013.69|10024.05|10024.05|10013.54|10013.54|0
1589196900000|2020-05-11 11:35:00|10013.82|10013.82|10012.18|10012.18|10015.51|10015.51|10008.06|10008.06|0
1589197200000|2020-05-11 11:40:00|10012|10012|9996|9996|10016.41|10016.41|9995.7|9995.7|0
1589197500000|2020-05-11 11:45:00|9996.22|9996.22|10000.95|10000.95|10003.35|10003.35|9991.79|9991.79|0
1589197800000|2020-05-11 11:50:00|10000.34|10000.34|9996.46|9996.46|10000.34|10000.34|9991.51|9991.51|0
1589198100000|2020-05-11 11:55:00|9996.77|9996.77|9984.73|9984.73|10000.73|10000.73|9981.91|9981.91|0
1589198400000|2020-05-11 12:00:00|9984.85|9984.85|9991.35|9991.35|9996.07|9996.07|9983.01|9983.01|0
1589198700000|2020-05-11 12:05:00|9991.44|9991.44|9988.54|9988.54|9991.95|9991.95|9983.42|9983.42|0
1589199000000|2020-05-11 12:10:00|9988.24|9988.24|9991.03|9991.03|9991.03|9991.03|9985.56|9985.56|0
1589199300000|2020-05-11 12:15:00|9990.73|9990.73|9983.83|9983.83|9990.73|9990.73|9975.96|9975.96|0
1589199600000|2020-05-11 12:20:00|9985.6|9985.6|9992.97|9992.97|9992.97|9992.97|9980.95|9980.95|0
1589199900000|2020-05-11 12:25:00|9992.73|9992.73|9981.25|9981.25|9992.73|9992.73|9978.67|9978.67|0
1589200200000|2020-05-11 12:30:00|9981.45|9981.45|9981.23|9981.23|9982.39|9982.39|9979.32|9979.32|0
1589200500000|2020-05-11 12:35:00|9982.07|9982.07|9981.21|9981.21|9983.87|9983.87|9977.9|9977.9|0
1589200800000|2020-05-11 12:40:00|9980.9|9980.9|9970.96|9970.96|9980.9|9980.9|9970.96|9970.96|0
1589201100000|2020-05-11 12:45:00|9970.76|9970.76|9972.34|9972.34|9974.42|9974.42|9968.34|9968.34|0
1589201400000|2020-05-11 12:50:00|9972.15|9972.15|9967.62|9967.62|9976.66|9976.66|9967.44|9967.44|0
1589201700000|2020-05-11 12:55:00|9967.55|9967.55|9975|9975|9975.27|9975.27|9966.69|9966.69|0
1589202000000|2020-05-11 13:00:00|9975.35|9975.35|9997.91|9997.91|9998.4|9998.4|9975.35|9975.35|0
1589202300000|2020-05-11 13:05:00|9998.06|9998.06|10006.24|10006.24|10006.97|10006.97|9997.43|9997.43|0
1589202600000|2020-05-11 13:10:00|10006.42|10006.42|9998.16|9998.16|10007.79|10007.79|9995.05|9995.05|0
1589202900000|2020-05-11 13:15:00|9997.8|9997.8|9997.5|9997.5|10002.39|10002.39|9995.2|9995.2|0
1589203200000|2020-05-11 13:20:00|9997.6|9997.6|9998.68|9998.68|10005.72|10005.72|9997.57|9997.57|0
1589203500000|2020-05-11 13:25:00|9998.44|9998.44|10017.11|10017.11|10017.11|10017.11|9998.44|9998.44|0
1589203800000|2020-05-11 13:30:00|10016.91|10016.91|10000.77|10000.77|10021.22|10021.22|10000.64|10000.64|0
1589204100000|2020-05-11 13:35:00|10000.57|10000.57|9996.08|9996.08|10004.01|10004.01|9993.31|9993.31|0
1589204400000|2020-05-11 13:40:00|9996.19|9996.19|10000|10000|10000.62|10000.62|9992.8|9992.8|0
1589204700000|2020-05-11 13:45:00|10001.01|10001.01|10008.15|10008.15|10015.68|10015.68|10000.88|10000.88|0
1589205000000|2020-05-11 13:50:00|10009.81|10009.81|10013.86|10013.86|10014.7|10014.7|10008.56|10008.56|0
1589205300000|2020-05-11 13:55:00|10014.7|10014.7|10010.65|10010.65|10015.81|10015.81|10005.55|10005.55|0
1589205600000|2020-05-11 14:00:00|10010.96|10010.96|10038.65|10038.65|10040.79|10040.79|10010.56|10010.56|0
1589205900000|2020-05-11 14:05:00|10038.39|10038.39|10033.4|10033.4|10043.8|10043.8|10031.15|10031.15|0
1589206200000|2020-05-11 14:10:00|10033.2|10033.2|10036.6|10036.6|10042.02|10042.02|10027.34|10027.34|0
1589206500000|2020-05-11 14:15:00|10037.43|10037.43|10029.03|10029.03|10038.64|10038.64|10028.27|10028.27|0
1589206800000|2020-05-11 14:20:00|10028.72|10028.72|10034.28|10034.28|10037.65|10037.65|10027.83|10027.83|0
1589207100000|2020-05-11 14:25:00|10034.37|10034.37|10047.51|10047.51|10047.76|10047.76|10033.43|10033.43|0
1589207400000|2020-05-11 14:30:00|10047.91|10047.91|10049.72|10049.72|10051.83|10051.83|10042.27|10042.27|0
1589207700000|2020-05-11 14:35:00|10049.41|10049.41|10037.54|10037.54|10057.13|10057.13|10037.14|10037.14|0
1589208000000|2020-05-11 14:40:00|10037.34|10037.34|10029.73|10029.73|10038.13|10038.13|10027.48|10027.48|0
1589208300000|2020-05-11 14:45:00|10030.1|10030.1|10041.39|10041.39|10041.39|10041.39|10025.81|10025.81|0
1589208600000|2020-05-11 14:50:00|10041.24|10041.24|10027.6|10027.6|10044.74|10044.74|10027.6|10027.6|0
1589208900000|2020-05-11 14:55:00|10027.5|10027.5|10022.43|10022.43|10030.22|10030.22|10016.97|10016.97|0
1589209200000|2020-05-11 15:00:00|10022.31|10022.31|10018.59|10018.59|10024.48|10024.48|10017.12|10017.12|0
1589209500000|2020-05-11 15:05:00|10018.9|10018.9|10030.05|10030.05|10030.67|10030.67|10016.67|10016.67|0
1589209800000|2020-05-11 15:10:00|10029.79|10029.79|10026.45|10026.45|10032.32|10032.32|10016.31|10016.31|0
1589210100000|2020-05-11 15:15:00|10026.95|10026.95|10045.5|10045.5|10052.24|10052.24|10026.46|10026.46|0
1589210400000|2020-05-11 15:20:00|10046.09|10046.09|10037.75|10037.75|10046.29|10046.29|10035.87|10035.87|0
1589210700000|2020-05-11 15:25:00|10037.95|10037.95|10055.47|10055.47|10061.26|10061.26|10031.35|10031.35|0
1589267700000|2020-05-12 07:15:00|10115.42|10115.42|10175.78|10175.78|10175.78|10175.78|10107|10107|0
1589268000000|2020-05-12 07:20:00|10176.47|10176.47|10165.39|10165.39|10186.14|10186.14|10163.11|10163.11|0
1589268300000|2020-05-12 07:25:00|10166.62|10166.62|10164.71|10164.71|10169.82|10169.82|10157.37|10157.37|0
1589268600000|2020-05-12 07:30:00|10163.85|10163.85|10135.7|10135.7|10165.88|10165.88|10131.93|10131.93|0
1589268900000|2020-05-12 07:35:00|10135.39|10135.39|10134.97|10134.97|10138.13|10138.13|10121.36|10121.36|0
1589269200000|2020-05-12 07:40:00|10135.34|10135.34|10134.4|10134.4|10147.67|10147.67|10134.4|10134.4|0
1589269500000|2020-05-12 07:45:00|10135.02|10135.02|10153.2|10153.2|10153.2|10153.2|10134.89|10134.89|0
1589269800000|2020-05-12 07:50:00|10154.55|10154.55|10162.92|10162.92|10167.9|10167.9|10150.23|10150.23|0
1589270100000|2020-05-12 07:55:00|10163.23|10163.23|10158.77|10158.77|10171.39|10171.39|10156.38|10156.38|0
1589270400000|2020-05-12 08:00:00|10159.08|10159.08|10151.51|10151.51|10161.96|10161.96|10143.21|10143.21|0
1589270700000|2020-05-12 08:05:00|10152.1|10152.1|10159.32|10159.32|10159.32|10159.32|10146.74|10146.74|0
1589271000000|2020-05-12 08:10:00|10160.99|10160.99|10172.24|10172.24|10182.44|10182.44|10160.28|10160.28|0
1589271300000|2020-05-12 08:15:00|10172.39|10172.39|10170.28|10170.28|10179.15|10179.15|10167.17|10167.17|0
1589271600000|2020-05-12 08:20:00|10169.68|10169.68|10163.77|10163.77|10169.87|10169.87|10152.38|10152.38|0
1589271900000|2020-05-12 08:25:00|10164.27|10164.27|10151.73|10151.73|10164.27|10164.27|10138.57|10138.57|0
1589272200000|2020-05-12 08:30:00|10151.49|10151.49|10147.02|10147.02|10156.75|10156.75|10143.46|10143.46|0
1589272500000|2020-05-12 08:35:00|10147.33|10147.33|10142.7|10142.7|10154.45|10154.45|10140.14|10140.14|0
1589272800000|2020-05-12 08:40:00|10142.87|10142.87|10142.27|10142.27|10149.12|10149.12|10134.14|10134.14|0
1589273100000|2020-05-12 08:45:00|10142.88|10142.88|10152.24|10152.24|10155.31|10155.31|10142.02|10142.02|0
1589273400000|2020-05-12 08:50:00|10151.51|10151.51|10144.54|10144.54|10153.78|10153.78|10138.61|10138.61|0
1589273700000|2020-05-12 08:55:00|10144.04|10144.04|10144.1|10144.1|10153.43|10153.43|10142.46|10142.46|0
1589274000000|2020-05-12 09:00:00|10145.11|10145.11|10125.66|10125.66|10146.38|10146.38|10125.66|10125.66|0
1589274300000|2020-05-12 09:05:00|10126.49|10126.49|10128.54|10128.54|10128.54|10128.54|10120.49|10120.49|0
1589274600000|2020-05-12 09:10:00|10128.4|10128.4|10144.88|10144.88|10148.27|10148.27|10127.36|10127.36|0
1589274900000|2020-05-12 09:15:00|10145.89|10145.89|10152.56|10152.56|10157.83|10157.83|10142.76|10142.76|0
1589275200000|2020-05-12 09:20:00|10152.81|10152.81|10159.3|10159.3|10161.1|10161.1|10149.36|10149.36|0
1589275500000|2020-05-12 09:25:00|10159.64|10159.64|10155.89|10155.89|10161.78|10161.78|10154.79|10154.79|0
1589275800000|2020-05-12 09:30:00|10156.38|10156.38|10157.93|10157.93|10162.23|10162.23|10153.29|10153.29|0
1589276100000|2020-05-12 09:35:00|10157.19|10157.19|10149.06|10149.06|10158.01|10158.01|10149.06|10149.06|0
1589276400000|2020-05-12 09:40:00|10148.94|10148.94|10144.37|10144.37|10156.75|10156.75|10144.37|10144.37|0
1589276700000|2020-05-12 09:45:00|10144.97|10144.97|10163.8|10163.8|10163.8|10163.8|10140.99|10140.99|0
1589277000000|2020-05-12 09:50:00|10164.31|10164.31|10183.85|10183.85|10184.3|10184.3|10164.31|10164.31|0
1589277300000|2020-05-12 09:55:00|10183.11|10183.11|10191.21|10191.21|10191.24|10191.24|10181.24|10181.24|0
1589277600000|2020-05-12 10:00:00|10189.95|10189.95|10184.1|10184.1|10195.36|10195.36|10183.79|10183.79|0
1589277900000|2020-05-12 10:05:00|10183.97|10183.97|10195.41|10195.41|10195.94|10195.94|10183.97|10183.97|0
1589278200000|2020-05-12 10:10:00|10195.48|10195.48|10193.19|10193.19|10198.26|10198.26|10191.37|10191.37|0
1589278500000|2020-05-12 10:15:00|10192.88|10192.88|10207.23|10207.23|10211.63|10211.63|10192.88|10192.88|0
1589278800000|2020-05-12 10:20:00|10207.68|10207.68|10212.85|10212.85|10216.69|10216.69|10206.89|10206.89|0
1589279100000|2020-05-12 10:25:00|10213|10213|10216.42|10216.42|10217.06|10217.06|10209.12|10209.12|0
1589279400000|2020-05-12 10:30:00|10217.25|10217.25|10214.17|10214.17|10225.28|10225.28|10214.02|10214.02|0
1589279700000|2020-05-12 10:35:00|10214.36|10214.36|10192.93|10192.93|10214.72|10214.72|10187.85|10187.85|0
1589280000000|2020-05-12 10:40:00|10193.42|10193.42|10200.35|10200.35|10203.39|10203.39|10193.25|10193.25|0
1589280300000|2020-05-12 10:45:00|10200.15|10200.15|10191.3|10191.3|10200.15|10200.15|10184.28|10184.28|0
1589280600000|2020-05-12 10:50:00|10190.77|10190.77|10205.16|10205.16|10205.16|10205.16|10190.77|10190.77|0
1589280900000|2020-05-12 10:55:00|10205.29|10205.29|10219.76|10219.76|10219.76|10219.76|10205.29|10205.29|0
1589281200000|2020-05-12 11:00:00|10218.93|10218.93|10211.23|10211.23|10222.38|10222.38|10207.2|10207.2|0
1589281500000|2020-05-12 11:05:00|10211.68|10211.68|10218.38|10218.38|10223.57|10223.57|10209.17|10209.17|0
1589281800000|2020-05-12 11:10:00|10218.76|10218.76|10214.34|10214.34|10218.76|10218.76|10208.32|10208.32|0
1589282100000|2020-05-12 11:15:00|10214.58|10214.58|10206.79|10206.79|10216.43|10216.43|10206.64|10206.64|0
1589282400000|2020-05-12 11:20:00|10207.04|10207.04|10214.1|10214.1|10214.1|10214.1|10198.58|10198.58|0
1589282700000|2020-05-12 11:25:00|10214.04|10214.04|10216.56|10216.56|10219.97|10219.97|10213.12|10213.12|0
1589283000000|2020-05-12 11:30:00|10216.16|10216.16|10217.63|10217.63|10217.63|10217.63|10208.75|10208.75|0
1589283300000|2020-05-12 11:35:00|10218.46|10218.46|10217.42|10217.42|10226.98|10226.98|10217.42|10217.42|0
1589283600000|2020-05-12 11:40:00|10217.25|10217.25|10221.96|10221.96|10223.8|10223.8|10213.08|10213.08|0
1589283900000|2020-05-12 11:45:00|10221.61|10221.61|10228.16|10228.16|10229.74|10229.74|10220.78|10220.78|0
1589284200000|2020-05-12 11:50:00|10227.33|10227.33|10228.42|10228.42|10237.17|10237.17|10225.93|10225.93|0
1589284500000|2020-05-12 11:55:00|10228.67|10228.67|10226.14|10226.14|10236.03|10236.03|10225.34|10225.34|0
1589284800000|2020-05-12 12:00:00|10225.94|10225.94|10219.04|10219.04|10227.1|10227.1|10215.92|10215.92|0
1589285100000|2020-05-12 12:05:00|10219.55|10219.55|10220.61|10220.61|10222.42|10222.42|10215.72|10215.72|0
1589285400000|2020-05-12 12:10:00|10220.47|10220.47|10226.7|10226.7|10231.39|10231.39|10219.87|10219.87|0
1589285700000|2020-05-12 12:15:00|10226.08|10226.08|10225.98|10225.98|10228.42|10228.42|10223.42|10223.42|0
1589286000000|2020-05-12 12:20:00|10226.05|10226.05|10233.07|10233.07|10233.17|10233.17|10226.04|10226.04|0
1589286300000|2020-05-12 12:25:00|10233.94|10233.94|10240.25|10240.25|10242.01|10242.01|10233.94|10233.94|0
1589286600000|2020-05-12 12:30:00|10241.08|10241.08|10235.53|10235.53|10242.98|10242.98|10235.53|10235.53|0
1589286900000|2020-05-12 12:35:00|10235.16|10235.16|10248.73|10248.73|10248.73|10248.73|10235.16|10235.16|0
1589287200000|2020-05-12 12:40:00|10249.1|10249.1|10272.92|10272.92|10273.27|10273.27|10249.1|10249.1|0
1589287500000|2020-05-12 12:45:00|10272.8|10272.8|10270.64|10270.64|10274.3|10274.3|10267.85|10267.85|0
1589287800000|2020-05-12 12:50:00|10270.47|10270.47|10267.18|10267.18|10272.75|10272.75|10261.18|10261.18|0
1589288100000|2020-05-12 12:55:00|10266.98|10266.98|10258|10258|10270.54|10270.54|10258|10258|0
1589288400000|2020-05-12 13:00:00|10259.09|10259.09|10263.14|10263.14|10267.91|10267.91|10256.74|10256.74|0
1589288700000|2020-05-12 13:05:00|10263.44|10263.44|10259.73|10259.73|10265.45|10265.45|10252.64|10252.64|0
1589289000000|2020-05-12 13:10:00|10260.57|10260.57|10255|10255|10266.46|10266.46|10248.22|10248.22|0
1589289300000|2020-05-12 13:15:00|10254.69|10254.69|10256.38|10256.38|10260.61|10260.61|10254.56|10254.56|0
1589289600000|2020-05-12 13:20:00|10256.24|10256.24|10265.73|10265.73|10265.77|10265.77|10252.17|10252.17|0
1589289900000|2020-05-12 13:25:00|10264.9|10264.9|10281.39|10281.39|10283.04|10283.04|10264.28|10264.28|0
1589290200000|2020-05-12 13:30:00|10281.24|10281.24|10267.86|10267.86|10283.69|10283.69|10267.86|10267.86|0
1589290500000|2020-05-12 13:35:00|10267.83|10267.83|10253.49|10253.49|10270.22|10270.22|10250.3|10250.3|0
1589290800000|2020-05-12 13:40:00|10253.12|10253.12|10237.18|10237.18|10253.49|10253.49|10237.18|10237.18|0
1589291100000|2020-05-12 13:45:00|10236.98|10236.98|10214.94|10214.94|10236.98|10236.98|10214.88|10214.88|0
1589291400000|2020-05-12 13:50:00|10214.82|10214.82|10199.56|10199.56|10218.04|10218.04|10199.56|10199.56|0
1589291700000|2020-05-12 13:55:00|10199.45|10199.45|10230.28|10230.28|10230.42|10230.42|10198.75|10198.75|0
1589292000000|2020-05-12 14:00:00|10231.04|10231.04|10239.11|10239.11|10241.35|10241.35|10229.94|10229.94|0
1589292300000|2020-05-12 14:05:00|10238.96|10238.96|10219.84|10219.84|10239.52|10239.52|10219.84|10219.84|0
1589292600000|2020-05-12 14:10:00|10219.99|10219.99|10224.99|10224.99|10224.99|10224.99|10204.26|10204.26|0
1589292900000|2020-05-12 14:15:00|10224.9|10224.9|10229.35|10229.35|10231.72|10231.72|10221.59|10221.59|0
1589293200000|2020-05-12 14:20:00|10228.52|10228.52|10214.21|10214.21|10228.52|10228.52|10214.21|10214.21|0
1589293500000|2020-05-12 14:25:00|10213.92|10213.92|10203.97|10203.97|10216.49|10216.49|10197.45|10197.45|0
1589293800000|2020-05-12 14:30:00|10204.81|10204.81|10200.62|10200.62|10213.47|10213.47|10199.54|10199.54|0
1589294100000|2020-05-12 14:35:00|10200.32|10200.32|10198.29|10198.29|10205.67|10205.67|10196.73|10196.73|0
1589294400000|2020-05-12 14:40:00|10198.19|10198.19|10203.44|10203.44|10206.48|10206.48|10192.7|10192.7|0
1589294700000|2020-05-12 14:45:00|10203.4|10203.4|10191.91|10191.91|10204.9|10204.9|10189.35|10189.35|0
1589295000000|2020-05-12 14:50:00|10191.96|10191.96|10202.03|10202.03|10202.03|10202.03|10189.43|10189.43|0
1589295300000|2020-05-12 14:55:00|10202.86|10202.86|10199.97|10199.97|10204.68|10204.68|10196.1|10196.1|0
1589295600000|2020-05-12 15:00:00|10200.09|10200.09|10191.21|10191.21|10202.51|10202.51|10186.26|10186.26|0
1589295900000|2020-05-12 15:05:00|10190.96|10190.96|10207.66|10207.66|10211.08|10211.08|10187.04|10187.04|0
1589296200000|2020-05-12 15:10:00|10207.96|10207.96|10182.72|10182.72|10208.45|10208.45|10182.72|10182.72|0
1589296500000|2020-05-12 15:15:00|10181.89|10181.89|10179.46|10179.46|10189.26|10189.26|10179|10179|0
1589296800000|2020-05-12 15:20:00|10178.63|10178.63|10181.36|10181.36|10188.97|10188.97|10171.41|10171.41|0
1589297100000|2020-05-12 15:25:00|10181.05|10181.05|10187.87|10187.87|10187.87|10187.87|10171.4|10171.4|0
1589354100000|2020-05-13 07:15:00|10061.36|10061.36|10077.14|10077.14|10093.91|10093.91|10058.72|10058.72|0
1589354400000|2020-05-13 07:20:00|10077.18|10077.18|10083.87|10083.87|10089.84|10089.84|10066.47|10066.47|0
1589354700000|2020-05-13 07:25:00|10083.94|10083.94|10041.23|10041.23|10084.75|10084.75|10041.23|10041.23|0
1589355000000|2020-05-13 07:30:00|10040.82|10040.82|10015.29|10015.29|10043.62|10043.62|10010.84|10010.84|0
1589355300000|2020-05-13 07:35:00|10015.25|10015.25|10015.59|10015.59|10015.79|10015.79|10006.67|10006.67|0
1589355600000|2020-05-13 07:40:00|10016.51|10016.51|10046.04|10046.04|10046.19|10046.19|10016.51|10016.51|0
1589355900000|2020-05-13 07:45:00|10046.41|10046.41|10060.76|10060.76|10061.06|10061.06|10044.1|10044.1|0
1589356200000|2020-05-13 07:50:00|10060.97|10060.97|10070.32|10070.32|10074.96|10074.96|10055.43|10055.43|0
1589356500000|2020-05-13 07:55:00|10070.69|10070.69|10051.6|10051.6|10070.69|10070.69|10051.6|10051.6|0
1589356800000|2020-05-13 08:00:00|10052.22|10052.22|10042.79|10042.79|10055.69|10055.69|10036.62|10036.62|0
1589357100000|2020-05-13 08:05:00|10043.39|10043.39|10077.01|10077.01|10077.83|10077.83|10043.21|10043.21|0
1589357400000|2020-05-13 08:10:00|10074.52|10074.52|10067.69|10067.69|10076.94|10076.94|10063.69|10063.69|0
1589357700000|2020-05-13 08:15:00|10067.38|10067.38|10031.43|10031.43|10069.66|10069.66|10031.43|10031.43|0
1589358000000|2020-05-13 08:20:00|10032.27|10032.27|10042.66|10042.66|10044.2|10044.2|10032.27|10032.27|0
1589358300000|2020-05-13 08:25:00|10042.14|10042.14|10062.3|10062.3|10062.3|10062.3|10036.05|10036.05|0
1589358600000|2020-05-13 08:30:00|10062.56|10062.56|10050.32|10050.32|10066.25|10066.25|10049.72|10049.72|0
1589358900000|2020-05-13 08:35:00|10050.53|10050.53|10047.14|10047.14|10060.73|10060.73|10047.14|10047.14|0
1589359200000|2020-05-13 08:40:00|10046.31|10046.31|10036.77|10036.77|10047.72|10047.72|10032.53|10032.53|0
1589359500000|2020-05-13 08:45:00|10036.88|10036.88|10033.01|10033.01|10038.92|10038.92|10032.79|10032.79|0
1589359800000|2020-05-13 08:50:00|10032.66|10032.66|10039.67|10039.67|10045.22|10045.22|10032.66|10032.66|0
1589360100000|2020-05-13 08:55:00|10039.53|10039.53|10043.95|10043.95|10051.37|10051.37|10038.7|10038.7|0
1589360400000|2020-05-13 09:00:00|10044.25|10044.25|10031.21|10031.21|10044.57|10044.57|10029.91|10029.91|0
1589360700000|2020-05-13 09:05:00|10031.09|10031.09|10044.61|10044.61|10044.61|10044.61|10023.94|10023.94|0
1589361000000|2020-05-13 09:10:00|10044.99|10044.99|10040.05|10040.05|10051.69|10051.69|10037.55|10037.55|0
1589361300000|2020-05-13 09:15:00|10039.88|10039.88|10038.46|10038.46|10050.36|10050.36|10034.6|10034.6|0
1589361600000|2020-05-13 09:20:00|10038.54|10038.54|10030.42|10030.42|10041.33|10041.33|10030.42|10030.42|0
1589361900000|2020-05-13 09:25:00|10030.66|10030.66|10017.04|10017.04|10030.66|10030.66|10016.34|10016.34|0
1589362200000|2020-05-13 09:30:00|10016.63|10016.63|10019.89|10019.89|10020.3|10020.3|10009.04|10009.04|0
1589362500000|2020-05-13 09:35:00|10019.82|10019.82|10036.13|10036.13|10039.28|10039.28|10019.82|10019.82|0
1589362800000|2020-05-13 09:40:00|10036.38|10036.38|10026.39|10026.39|10036.5|10036.5|10021.55|10021.55|0
1589363100000|2020-05-13 09:45:00|10025.56|10025.56|10028.37|10028.37|10030.32|10030.32|10022.92|10022.92|0
1589363400000|2020-05-13 09:50:00|10028.46|10028.46|10057.29|10057.29|10060.05|10060.05|10028.46|10028.46|0
1589363700000|2020-05-13 09:55:00|10057.15|10057.15|10051.79|10051.79|10062.36|10062.36|10050.09|10050.09|0
1589364000000|2020-05-13 10:00:00|10051.89|10051.89|10064.41|10064.41|10066.64|10066.64|10050.17|10050.17|0
1589364300000|2020-05-13 10:05:00|10064.16|10064.16|10063.15|10063.15|10071.5|10071.5|10058.79|10058.79|0
1589364600000|2020-05-13 10:10:00|10063.35|10063.35|10075.63|10075.63|10079.01|10079.01|10063.35|10063.35|0
1589364900000|2020-05-13 10:15:00|10075.8|10075.8|10066.78|10066.78|10075.8|10075.8|10066.24|10066.24|0
1589365200000|2020-05-13 10:20:00|10066.82|10066.82|10072.22|10072.22|10076.9|10076.9|10065.99|10065.99|0
1589365500000|2020-05-13 10:25:00|10070.45|10070.45|10083.24|10083.24|10083.37|10083.37|10068.36|10068.36|0
1589365800000|2020-05-13 10:30:00|10082.41|10082.41|10071.92|10071.92|10085.05|10085.05|10070.94|10070.94|0
1589366100000|2020-05-13 10:35:00|10072.76|10072.76|10082.92|10082.92|10085.31|10085.31|10072.76|10072.76|0
1589366400000|2020-05-13 10:40:00|10082.16|10082.16|10077.62|10077.62|10082.16|10082.16|10073.35|10073.35|0
1589366700000|2020-05-13 10:45:00|10077.26|10077.26|10073.89|10073.89|10078.72|10078.72|10072.3|10072.3|0
1589367000000|2020-05-13 10:50:00|10074.09|10074.09|10091.58|10091.58|10092.23|10092.23|10074.09|10074.09|0
1589367300000|2020-05-13 10:55:00|10091.44|10091.44|10106.02|10106.02|10108.76|10108.76|10090.92|10090.92|0
1589367600000|2020-05-13 11:00:00|10106.37|10106.37|10096.48|10096.48|10116.23|10116.23|10091.86|10091.86|0
1589367900000|2020-05-13 11:05:00|10096.35|10096.35|10082.26|10082.26|10097.22|10097.22|10081.92|10081.92|0
1589368200000|2020-05-13 11:10:00|10083.13|10083.13|10087.04|10087.04|10087.04|10087.04|10078.48|10078.48|0
1589368500000|2020-05-13 11:15:00|10086.83|10086.83|10087.82|10087.82|10087.82|10087.82|10084.26|10084.26|0
1589368800000|2020-05-13 11:20:00|10088.07|10088.07|10082.39|10082.39|10088.93|10088.93|10081.8|10081.8|0
1589369100000|2020-05-13 11:25:00|10082.04|10082.04|10083.9|10083.9|10086.38|10086.38|10080.2|10080.2|0
1589369400000|2020-05-13 11:30:00|10083.56|10083.56|10090.32|10090.32|10091.46|10091.46|10082.6|10082.6|0
1589369700000|2020-05-13 11:35:00|10090.44|10090.44|10083.5|10083.5|10091.27|10091.27|10081.66|10081.66|0
1589370000000|2020-05-13 11:40:00|10083.15|10083.15|10085.07|10085.07|10085.67|10085.67|10079.27|10079.27|0
1589370300000|2020-05-13 11:45:00|10085.21|10085.21|10088.63|10088.63|10092.75|10092.75|10084.05|10084.05|0
1589370600000|2020-05-13 11:50:00|10089.25|10089.25|10073.33|10073.33|10090.58|10090.58|10072.64|10072.64|0
1589370900000|2020-05-13 11:55:00|10074.16|10074.16|10083.31|10083.31|10083.41|10083.41|10074.16|10074.16|0
1589371200000|2020-05-13 12:00:00|10083.55|10083.55|10081.86|10081.86|10091.59|10091.59|10081.86|10081.86|0
1589371500000|2020-05-13 12:05:00|10081.02|10081.02|10069.83|10069.83|10081.74|10081.74|10067.96|10067.96|0
1589371800000|2020-05-13 12:10:00|10069.98|10069.98|10081.9|10081.9|10081.9|10081.9|10069.3|10069.3|0
1589372100000|2020-05-13 12:15:00|10081.7|10081.7|10090.06|10090.06|10090.06|10090.06|10081.7|10081.7|0
1589372400000|2020-05-13 12:20:00|10090.57|10090.57|10081.91|10081.91|10091.21|10091.21|10079.87|10079.87|0
1589372700000|2020-05-13 12:25:00|10081.71|10081.71|10068.76|10068.76|10082.58|10082.58|10068.76|10068.76|0
1589373000000|2020-05-13 12:30:00|10068.57|10068.57|10057.47|10057.47|10072.54|10072.54|10057.47|10057.47|0
1589373300000|2020-05-13 12:35:00|10057.35|10057.35|10048.94|10048.94|10057.81|10057.81|10040.96|10040.96|0
1589373600000|2020-05-13 12:40:00|10049.04|10049.04|10054.56|10054.56|10060.88|10060.88|10049.04|10049.04|0
1589373900000|2020-05-13 12:45:00|10054.31|10054.31|10052.1|10052.1|10057.34|10057.34|10049.74|10049.74|0
1589374200000|2020-05-13 12:50:00|10052.13|10052.13|10053.26|10053.26|10055.98|10055.98|10052.13|10052.13|0
1589374500000|2020-05-13 12:55:00|10054.09|10054.09|10045.82|10045.82|10054.44|10054.44|10045.04|10045.04|0
1589374800000|2020-05-13 13:00:00|10045.42|10045.42|10032.29|10032.29|10051.05|10051.05|10032.29|10032.29|0
1589375100000|2020-05-13 13:05:00|10032.14|10032.14|10017.32|10017.32|10032.14|10032.14|10016.99|10016.99|0
1589375400000|2020-05-13 13:10:00|10017.41|10017.41|10030.96|10030.96|10032.24|10032.24|10015.58|10015.58|0
1589375700000|2020-05-13 13:15:00|10031.77|10031.77|10037.5|10037.5|10041.02|10041.02|10031.4|10031.4|0
1589376000000|2020-05-13 13:20:00|10037.84|10037.84|10038.71|10038.71|10041.49|10041.49|10033.3|10033.3|0
1589376300000|2020-05-13 13:25:00|10038.33|10038.33|10044.46|10044.46|10046.21|10046.21|10037.75|10037.75|0
1589376600000|2020-05-13 13:30:00|10043.62|10043.62|10030.35|10030.35|10055.51|10055.51|10030.35|10030.35|0
1589376900000|2020-05-13 13:35:00|10030.2|10030.2|10023.45|10023.45|10030.2|10030.2|10007.93|10007.93|0
1589377200000|2020-05-13 13:40:00|10023.71|10023.71|10009.59|10009.59|10024.42|10024.42|10003.82|10003.82|0
1589377500000|2020-05-13 13:45:00|10008.73|10008.73|10015.16|10015.16|10016.72|10016.72|10000.55|10000.55|0
1589377800000|2020-05-13 13:50:00|10015.31|10015.31|10023.34|10023.34|10024.73|10024.73|10013.9|10013.9|0
1589378100000|2020-05-13 13:55:00|10023.22|10023.22|10024.29|10024.29|10028.07|10028.07|10011.99|10011.99|0
1589378400000|2020-05-13 14:00:00|10023.37|10023.37|10039.44|10039.44|10042.4|10042.4|10022.18|10022.18|0
1589378700000|2020-05-13 14:05:00|10040|10040|10032.38|10032.38|10045.66|10045.66|10028.59|10028.59|0
1589379000000|2020-05-13 14:10:00|10032.55|10032.55|10035.83|10035.83|10037.69|10037.69|10030.72|10030.72|0
1589379300000|2020-05-13 14:15:00|10035.43|10035.43|10030.53|10030.53|10036.86|10036.86|10028.81|10028.81|0
1589379600000|2020-05-13 14:20:00|10030.4|10030.4|10021.27|10021.27|10030.4|10030.4|10021.27|10021.27|0
1589379900000|2020-05-13 14:25:00|10021.47|10021.47|10051.42|10051.42|10051.44|10051.44|10020.48|10020.48|0
1589380200000|2020-05-13 14:30:00|10051.78|10051.78|10058.5|10058.5|10066.94|10066.94|10047.85|10047.85|0
1589380500000|2020-05-13 14:35:00|10058.6|10058.6|10045.64|10045.64|10062.59|10062.59|10037.59|10037.59|0
1589380800000|2020-05-13 14:40:00|10046.06|10046.06|10026.7|10026.7|10048.7|10048.7|10025.58|10025.58|0
1589381100000|2020-05-13 14:45:00|10026.79|10026.79|10037.32|10037.32|10038.95|10038.95|10026.79|10026.79|0
1589381400000|2020-05-13 14:50:00|10037.06|10037.06|10035.76|10035.76|10044.51|10044.51|10034.12|10034.12|0
1589381700000|2020-05-13 14:55:00|10036.38|10036.38|10043.99|10043.99|10043.99|10043.99|10031.97|10031.97|0
1589382000000|2020-05-13 15:00:00|10045.65|10045.65|10041.47|10041.47|10049.41|10049.41|10040.46|10040.46|0
1589382300000|2020-05-13 15:05:00|10042.12|10042.12|10039.57|10039.57|10054.32|10054.32|10039.36|10039.36|0
1589382600000|2020-05-13 15:10:00|10039.5|10039.5|10047.07|10047.07|10047.07|10047.07|10035.93|10035.93|0
1589382900000|2020-05-13 15:15:00|10047.65|10047.65|10032.78|10032.78|10054.2|10054.2|10032.78|10032.78|0
1589383200000|2020-05-13 15:20:00|10032.39|10032.39|10011.8|10011.8|10032.39|10032.39|10008.29|10008.29|0
1589383500000|2020-05-13 15:25:00|10010.97|10010.97|10015.29|10015.29|10018.77|10018.77|10004.39|10004.39|0
1589440500000|2020-05-14 07:15:00|10038.4|10038.4|10029.38|10029.38|10046.35|10046.35|10022.29|10022.29|0
1589440800000|2020-05-14 07:20:00|10030.19|10030.19|10039.43|10039.43|10043.96|10043.96|10028.19|10028.19|0
1589441100000|2020-05-14 07:25:00|10041.16|10041.16|10021.62|10021.62|10045.64|10045.64|10021.62|10021.62|0
1589441400000|2020-05-14 07:30:00|10021.69|10021.69|10017.38|10017.38|10037.75|10037.75|10009.61|10009.61|0
1589441700000|2020-05-14 07:35:00|10015.97|10015.97|10040.09|10040.09|10049.05|10049.05|10013.67|10013.67|0
1589442000000|2020-05-14 07:40:00|10039.08|10039.08|10011|10011|10039.21|10039.21|10011|10011|0
1589442300000|2020-05-14 07:45:00|10012.01|10012.01|9994.77|9994.77|10014.28|10014.28|9994.77|9994.77|0
1589442600000|2020-05-14 07:50:00|9994.97|9994.97|9978.83|9978.83|9994.97|9994.97|9967.13|9967.13|0
1589442900000|2020-05-14 07:55:00|9979.66|9979.66|9965.14|9965.14|9986.66|9986.66|9956.68|9956.68|0
1589443200000|2020-05-14 08:00:00|9964.76|9964.76|9955.97|9955.97|9965.48|9965.48|9943.59|9943.59|0
1589443500000|2020-05-14 08:05:00|9955.66|9955.66|9922.2|9922.2|9955.73|9955.73|9922.2|9922.2|0
1589443800000|2020-05-14 08:10:00|9922.39|9922.39|9932.39|9932.39|9935.8|9935.8|9919.07|9919.07|0
1589444100000|2020-05-14 08:15:00|9933.13|9933.13|9917.12|9917.12|9939.39|9939.39|9914.94|9914.94|0
1589444400000|2020-05-14 08:20:00|9916.11|9916.11|9919.2|9919.2|9931.14|9931.14|9913.57|9913.57|0
1589444700000|2020-05-14 08:25:00|9919.32|9919.32|9902.14|9902.14|9920.62|9920.62|9898.57|9898.57|0
1589445000000|2020-05-14 08:30:00|9902.76|9902.76|9896.84|9896.84|9916.14|9916.14|9893.32|9893.32|0
1589445300000|2020-05-14 08:35:00|9896.59|9896.59|9901.63|9901.63|9906.3|9906.3|9889.85|9889.85|0
1589445600000|2020-05-14 08:40:00|9901.76|9901.76|9886.69|9886.69|9903.49|9903.49|9880.73|9880.73|0
1589445900000|2020-05-14 08:45:00|9887.22|9887.22|9888.93|9888.93|9895.03|9895.03|9885.18|9885.18|0
1589446200000|2020-05-14 08:50:00|9889.24|9889.24|9891.81|9891.81|9898.52|9898.52|9888.7|9888.7|0
1589446500000|2020-05-14 08:55:00|9891.63|9891.63|9907.32|9907.32|9917.71|9917.71|9891.63|9891.63|0
1589446800000|2020-05-14 09:00:00|9906.72|9906.72|9904.06|9904.06|9916.1|9916.1|9896.36|9896.36|0
1589447100000|2020-05-14 09:05:00|9905.16|9905.16|9934.28|9934.28|9935.55|9935.55|9903.39|9903.39|0
1589447400000|2020-05-14 09:10:00|9934.68|9934.68|9922.2|9922.2|9938.41|9938.41|9917.75|9917.75|0
1589447700000|2020-05-14 09:15:00|9921.66|9921.66|9918.35|9918.35|9928.69|9928.69|9914.57|9914.57|0
1589448000000|2020-05-14 09:20:00|9918.14|9918.14|9913.95|9913.95|9922.15|9922.15|9908.15|9908.15|0
1589448300000|2020-05-14 09:25:00|9913.75|9913.75|9920.18|9920.18|9924.6|9924.6|9911.24|9911.24|0
1589448600000|2020-05-14 09:30:00|9919.57|9919.57|9915.52|9915.52|9923.12|9923.12|9913.79|9913.79|0
1589448900000|2020-05-14 09:35:00|9915.67|9915.67|9910.99|9910.99|9921.3|9921.3|9909.86|9909.86|0
1589449200000|2020-05-14 09:40:00|9911.09|9911.09|9911.31|9911.31|9917.64|9917.64|9910.28|9910.28|0
1589449500000|2020-05-14 09:45:00|9911.11|9911.11|9910.92|9910.92|9920.63|9920.63|9910.92|9910.92|0
1589449800000|2020-05-14 09:50:00|9910.97|9910.97|9911.53|9911.53|9919.3|9919.3|9910.89|9910.89|0
1589450100000|2020-05-14 09:55:00|9911.41|9911.41|9930.88|9930.88|9933.38|9933.38|9906.87|9906.87|0
1589450400000|2020-05-14 10:00:00|9931.48|9931.48|9927.02|9927.02|9934.47|9934.47|9919.74|9919.74|0
1589450700000|2020-05-14 10:05:00|9928.68|9928.68|9919.87|9919.87|9931.48|9931.48|9915.88|9915.88|0
1589451000000|2020-05-14 10:10:00|9919.77|9919.77|9914.91|9914.91|9920.91|9920.91|9907.45|9907.45|0
1589451300000|2020-05-14 10:15:00|9915.11|9915.11|9922.54|9922.54|9924.32|9924.32|9914.61|9914.61|0
1589451600000|2020-05-14 10:20:00|9922.69|9922.69|9914.88|9914.88|9925.06|9925.06|9914.76|9914.76|0
1589451900000|2020-05-14 10:25:00|9914.76|9914.76|9922.84|9922.84|9922.84|9922.84|9912.82|9912.82|0
1589452200000|2020-05-14 10:30:00|9923.25|9923.25|9920.87|9920.87|9934.71|9934.71|9920.44|9920.44|0
1589452500000|2020-05-14 10:35:00|9921.71|9921.71|9930.42|9930.42|9930.72|9930.72|9917.2|9917.2|0
1589452800000|2020-05-14 10:40:00|9932.23|9932.23|9919.14|9919.14|9942|9942|9919.14|9919.14|0
1589453100000|2020-05-14 10:45:00|9918.92|9918.92|9917.88|9917.88|9919.41|9919.41|9910.68|9910.68|0
1589453400000|2020-05-14 10:50:00|9918.49|9918.49|9926.04|9926.04|9929.19|9929.19|9912.41|9912.41|0
1589453700000|2020-05-14 10:55:00|9925.89|9925.89|9954.62|9954.62|9956.36|9956.36|9924.34|9924.34|0
1589454000000|2020-05-14 11:00:00|9953.85|9953.85|9936.94|9936.94|9961.78|9961.78|9929.95|9929.95|0
1589454300000|2020-05-14 11:05:00|9937.18|9937.18|9930.72|9930.72|9937.18|9937.18|9917.3|9917.3|0
1589454600000|2020-05-14 11:10:00|9930.52|9930.52|9910.63|9910.63|9933.84|9933.84|9910.63|9910.63|0
1589454900000|2020-05-14 11:15:00|9910.32|9910.32|9904.54|9904.54|9911.89|9911.89|9903.96|9903.96|0
1589455200000|2020-05-14 11:20:00|9904.41|9904.41|9905.11|9905.11|9905.24|9905.24|9899.23|9899.23|0
1589455500000|2020-05-14 11:25:00|9905.4|9905.4|9901.42|9901.42|9905.53|9905.53|9896.34|9896.34|0
1589455800000|2020-05-14 11:30:00|9902.25|9902.25|9896.43|9896.43|9904.07|9904.07|9893.43|9893.43|0
1589456100000|2020-05-14 11:35:00|9893.93|9893.93|9904.76|9904.76|9906.9|9906.9|9893.4|9893.4|0
1589456400000|2020-05-14 11:40:00|9904.91|9904.91|9896.25|9896.25|9905.89|9905.89|9893.59|9893.59|0
1589456700000|2020-05-14 11:45:00|9896.12|9896.12|9907.99|9907.99|9913.9|9913.9|9895.6|9895.6|0
1589457000000|2020-05-14 11:50:00|9907.85|9907.85|9896.37|9896.37|9908.91|9908.91|9895.76|9895.76|0
1589457300000|2020-05-14 11:55:00|9896.77|9896.77|9883.32|9883.32|9898.84|9898.84|9878.95|9878.95|0
1589457600000|2020-05-14 12:00:00|9882.94|9882.94|9882.06|9882.06|9892.98|9892.98|9881.7|9881.7|0
1589457900000|2020-05-14 12:05:00|9881.32|9881.32|9863.81|9863.81|9881.53|9881.53|9863.32|9863.32|0
1589458200000|2020-05-14 12:10:00|9864.64|9864.64|9857.18|9857.18|9869.38|9869.38|9856.47|9856.47|0
1589458500000|2020-05-14 12:15:00|9856.49|9856.49|9850.11|9850.11|9860.84|9860.84|9849.76|9849.76|0
1589458800000|2020-05-14 12:20:00|9849.81|9849.81|9833.17|9833.17|9849.81|9849.81|9832.56|9832.56|0
1589459100000|2020-05-14 12:25:00|9834.01|9834.01|9851.78|9851.78|9852.27|9852.27|9832.56|9832.56|0
1589459400000|2020-05-14 12:30:00|9851.83|9851.83|9822.34|9822.34|9857.04|9857.04|9819.87|9819.87|0
1589459700000|2020-05-14 12:35:00|9822.1|9822.1|9817.82|9817.82|9828.02|9828.02|9816.4|9816.4|0
1589460000000|2020-05-14 12:40:00|9817.67|9817.67|9803.08|9803.08|9818.2|9818.2|9803.06|9803.06|0
1589460300000|2020-05-14 12:45:00|9802.71|9802.71|9792.14|9792.14|9802.71|9802.71|9791.03|9791.03|0
1589460600000|2020-05-14 12:50:00|9791.52|9791.52|9808.53|9808.53|9808.53|9808.53|9791.52|9791.52|0
1589460900000|2020-05-14 12:55:00|9809.15|9809.15|9818.77|9818.77|9818.77|9818.77|9805.6|9805.6|0
1589461200000|2020-05-14 13:00:00|9818.92|9818.92|9821.67|9821.67|9825.74|9825.74|9804.81|9804.81|0
1589461500000|2020-05-14 13:05:00|9821.41|9821.41|9839.08|9839.08|9842.18|9842.18|9819.68|9819.68|0
1589461800000|2020-05-14 13:10:00|9839.28|9839.28|9833.58|9833.58|9839.28|9839.28|9827.01|9827.01|0
1589462100000|2020-05-14 13:15:00|9833.85|9833.85|9827.27|9827.27|9834.11|9834.11|9821.63|9821.63|0
1589462400000|2020-05-14 13:20:00|9827.03|9827.03|9843.57|9843.57|9843.57|9843.57|9826.73|9826.73|0
1589462700000|2020-05-14 13:25:00|9843.77|9843.77|9835.5|9835.5|9846.9|9846.9|9832.64|9832.64|0
1589463000000|2020-05-14 13:30:00|9835.19|9835.19|9847.14|9847.14|9857|9857|9832.25|9832.25|0
1589463300000|2020-05-14 13:35:00|9847.08|9847.08|9848.3|9848.3|9868.82|9868.82|9837.76|9837.76|0
1589463600000|2020-05-14 13:40:00|9847.46|9847.46|9832.43|9832.43|9849.68|9849.68|9825.28|9825.28|0
1589463900000|2020-05-14 13:45:00|9832.34|9832.34|9806.5|9806.5|9837.05|9837.05|9805.14|9805.14|0
1589464200000|2020-05-14 13:50:00|9805.99|9805.99|9788.79|9788.79|9806.86|9806.86|9787.15|9787.15|0
1589464500000|2020-05-14 13:55:00|9788.2|9788.2|9783.26|9783.26|9792.7|9792.7|9779.64|9779.64|0
1589464800000|2020-05-14 14:00:00|9783.15|9783.15|9778.12|9778.12|9792.39|9792.39|9778.02|9778.02|0
1589465100000|2020-05-14 14:05:00|9778.74|9778.74|9813.87|9813.87|9814.08|9814.08|9778.74|9778.74|0
1589465400000|2020-05-14 14:10:00|9813.67|9813.67|9801.92|9801.92|9826.64|9826.64|9801.68|9801.68|0
1589465700000|2020-05-14 14:15:00|9800.7|9800.7|9803.09|9803.09|9806.93|9806.93|9790.73|9790.73|0
1589466000000|2020-05-14 14:20:00|9803.22|9803.22|9810.09|9810.09|9811.3|9811.3|9790.38|9790.38|0
1589466300000|2020-05-14 14:25:00|9809.79|9809.79|9794.37|9794.37|9816.04|9816.04|9792.58|9792.58|0
1589466600000|2020-05-14 14:30:00|9794.49|9794.49|9812.22|9812.22|9812.22|9812.22|9793.13|9793.13|0
1589466900000|2020-05-14 14:35:00|9812.11|9812.11|9846.41|9846.41|9848.49|9848.49|9811.86|9811.86|0
1589467200000|2020-05-14 14:40:00|9846.36|9846.36|9835.03|9835.03|9848.6|9848.6|9825.24|9825.24|0
1589467500000|2020-05-14 14:45:00|9835.54|9835.54|9856.21|9856.21|9857.1|9857.1|9835.54|9835.54|0
1589467800000|2020-05-14 14:50:00|9856.39|9856.39|9876.62|9876.62|9878.14|9878.14|9856.21|9856.21|0
1589468100000|2020-05-14 14:55:00|9877.45|9877.45|9863.73|9863.73|9877.45|9877.45|9852.62|9852.62|0
1589468400000|2020-05-14 15:00:00|9863.61|9863.61|9874.89|9874.89|9877.32|9877.32|9863.61|9863.61|0
1589468700000|2020-05-14 15:05:00|9874.93|9874.93|9901.64|9901.64|9911.58|9911.58|9874.93|9874.93|0
1589469000000|2020-05-14 15:10:00|9901.39|9901.39|9887.3|9887.3|9903.37|9903.37|9887.3|9887.3|0
1589469300000|2020-05-14 15:15:00|9886.74|9886.74|9889.02|9889.02|9899.6|9899.6|9885.05|9885.05|0
1589469600000|2020-05-14 15:20:00|9888.65|9888.65|9858.7|9858.7|9888.95|9888.95|9858.45|9858.45|0
1589469900000|2020-05-14 15:25:00|9860.25|9860.25|9851.38|9851.38|9866.56|9866.56|9844.81|9844.81|0
1589526900000|2020-05-15 07:15:00|9987.12|9987.12|9968.32|9968.32|9989.97|9989.97|9967.26|9967.26|0
1589527200000|2020-05-15 07:20:00|9967.61|9967.61|9961.87|9961.87|9967.61|9967.61|9947.7|9947.7|0
1589527500000|2020-05-15 07:25:00|9959.37|9959.37|9975.81|9975.81|9980.79|9980.79|9959.3|9959.3|0
1589527800000|2020-05-15 07:30:00|9975.41|9975.41|9961.47|9961.47|9976.99|9976.99|9953.59|9953.59|0
1589528100000|2020-05-15 07:35:00|9960.71|9960.71|9956.47|9956.47|9960.71|9960.71|9939.9|9939.9|0
1589528400000|2020-05-15 07:40:00|9956.77|9956.77|9959.22|9959.22|9966.24|9966.24|9951.91|9951.91|0
1589528700000|2020-05-15 07:45:00|9959.98|9959.98|9956.3|9956.3|9965.13|9965.13|9953.91|9953.91|0
1589529000000|2020-05-15 07:50:00|9957.56|9957.56|9996.33|9996.33|9996.33|9996.33|9955.83|9955.83|0
1589529300000|2020-05-15 07:55:00|9997.01|9997.01|9995.24|9995.24|10005.89|10005.89|9993.38|9993.38|0
1589529600000|2020-05-15 08:00:00|9994.99|9994.99|9966.57|9966.57|9994.99|9994.99|9949.55|9949.55|0
1589529900000|2020-05-15 08:05:00|9967.06|9967.06|9930.64|9930.64|9967.84|9967.84|9925.46|9925.46|0
1589530200000|2020-05-15 08:10:00|9930.38|9930.38|9944.35|9944.35|9944.54|9944.54|9921.43|9921.43|0
1589530500000|2020-05-15 08:15:00|9944.87|9944.87|9945.11|9945.11|9945.89|9945.89|9936.19|9936.19|0
1589530800000|2020-05-15 08:20:00|9944.63|9944.63|9928.37|9928.37|9951.94|9951.94|9924.87|9924.87|0
1589531100000|2020-05-15 08:25:00|9928.68|9928.68|9938.99|9938.99|9945.17|9945.17|9926.45|9926.45|0
1589531400000|2020-05-15 08:30:00|9938.69|9938.69|9934.67|9934.67|9941.85|9941.85|9934.67|9934.67|0
1589531700000|2020-05-15 08:35:00|9934.86|9934.86|9921.9|9921.9|9935.84|9935.84|9920.78|9920.78|0
1589532000000|2020-05-15 08:40:00|9922.1|9922.1|9931.62|9931.62|9935.31|9935.31|9921.86|9921.86|0
1589532300000|2020-05-15 08:45:00|9931.58|9931.58|9941.26|9941.26|9941.26|9941.26|9918.73|9918.73|0
1589532600000|2020-05-15 08:50:00|9940.91|9940.91|9954.11|9954.11|9957.08|9957.08|9938.09|9938.09|0
1589532900000|2020-05-15 08:55:00|9954.01|9954.01|9962.5|9962.5|9965.28|9965.28|9953.82|9953.82|0
1589533200000|2020-05-15 09:00:00|9962.81|9962.81|9983.51|9983.51|9984.05|9984.05|9962.81|9962.81|0
1589533500000|2020-05-15 09:05:00|9984.27|9984.27|10017.6|10017.6|10021.23|10021.23|9982.76|9982.76|0
1589533800000|2020-05-15 09:10:00|10017.96|10017.96|10016.77|10016.77|10021.33|10021.33|10016.77|10016.77|0
1589534100000|2020-05-15 09:15:00|10017.14|10017.14|10012.68|10012.68|10017.51|10017.51|10008.92|10008.92|0
1589534400000|2020-05-15 09:20:00|10012.88|10012.88|10019.66|10019.66|10023.35|10023.35|10012.88|10012.88|0
1589534700000|2020-05-15 09:25:00|10019.46|10019.46|10011.38|10011.38|10022.05|10022.05|10011.03|10011.03|0
1589535000000|2020-05-15 09:30:00|10011.62|10011.62|10015.69|10015.69|10016.2|10016.2|10009.56|10009.56|0
1589535300000|2020-05-15 09:35:00|10015.78|10015.78|10015.24|10015.24|10023.79|10023.79|10008.53|10008.53|0
1589535600000|2020-05-15 09:40:00|10014.73|10014.73|10005.16|10005.16|10015.75|10015.75|10005.08|10005.08|0
1589535900000|2020-05-15 09:45:00|10004.08|10004.08|10018.82|10018.82|10021.43|10021.43|10003.28|10003.28|0
1589536200000|2020-05-15 09:50:00|10021.32|10021.32|10016.64|10016.64|10025|10025|10015.92|10015.92|0
1589536500000|2020-05-15 09:55:00|10016.88|10016.88|10011.5|10011.5|10017.12|10017.12|10004.33|10004.33|0
1589536800000|2020-05-15 10:00:00|10011.3|10011.3|10008.67|10008.67|10015.31|10015.31|10005.42|10005.42|0
1589537100000|2020-05-15 10:05:00|10009.18|10009.18|10022.6|10022.6|10022.6|10022.6|10009.18|10009.18|0
1589537400000|2020-05-15 10:10:00|10022.48|10022.48|10018.46|10018.46|10024.14|10024.14|10018.46|10018.46|0
1589537700000|2020-05-15 10:15:00|10018.83|10018.83|10016.45|10016.45|10027.84|10027.84|10016.45|10016.45|0
1589538000000|2020-05-15 10:20:00|10016.57|10016.57|10013.42|10013.42|10017.4|10017.4|10011.58|10011.58|0
1589538300000|2020-05-15 10:25:00|10013.25|10013.25|10003.57|10003.57|10016.08|10016.08|10003.57|10003.57|0
1589538600000|2020-05-15 10:30:00|10004.33|10004.33|9968.09|9968.09|10004.34|10004.34|9968.08|9968.08|0
1589538900000|2020-05-15 10:35:00|9964.76|9964.76|9956.51|9956.51|9964.76|9964.76|9953.28|9953.28|0
1589539200000|2020-05-15 10:40:00|9956.2|9956.2|9974.22|9974.22|9974.91|9974.91|9948.47|9948.47|0
1589539500000|2020-05-15 10:45:00|9974.37|9974.37|9971.81|9971.81|9977.97|9977.97|9971.04|9971.04|0
1589539800000|2020-05-15 10:50:00|9971.41|9971.41|9965.64|9965.64|9973.36|9973.36|9961.83|9961.83|0
1589540100000|2020-05-15 10:55:00|9965.47|9965.47|9935.93|9935.93|9965.47|9965.47|9934.52|9934.52|0
1589540400000|2020-05-15 11:00:00|9936.83|9936.83|9919.27|9919.27|9936.83|9936.83|9918.93|9918.93|0
1589540700000|2020-05-15 11:05:00|9918.91|9918.91|9907.74|9907.74|9919.76|9919.76|9907.54|9907.54|0
1589541000000|2020-05-15 11:10:00|9908.07|9908.07|9929.39|9929.39|9929.8|9929.8|9906.86|9906.86|0
1589541300000|2020-05-15 11:15:00|9929.29|9929.29|9925.7|9925.7|9930.11|9930.11|9921.72|9921.72|0
1589541600000|2020-05-15 11:20:00|9926.1|9926.1|9935.93|9935.93|9937.02|9937.02|9919.99|9919.99|0
1589541900000|2020-05-15 11:25:00|9936.41|9936.41|9943.72|9943.72|9943.87|9943.87|9936.41|9936.41|0
1589542200000|2020-05-15 11:30:00|9944.21|9944.21|9934.02|9934.02|9948.44|9948.44|9933.95|9933.95|0
1589542500000|2020-05-15 11:35:00|9933.97|9933.97|9930.66|9930.66|9937.66|9937.66|9927.47|9927.47|0
1589542800000|2020-05-15 11:40:00|9930.58|9930.58|9919.91|9919.91|9931.31|9931.31|9919.91|9919.91|0
1589543100000|2020-05-15 11:45:00|9919.22|9919.22|9919.42|9919.42|9920.1|9920.1|9911.02|9911.02|0
1589543400000|2020-05-15 11:50:00|9919.52|9919.52|9928.16|9928.16|9933.12|9933.12|9917.1|9917.1|0
1589543700000|2020-05-15 11:55:00|9928.33|9928.33|9930.35|9930.35|9930.6|9930.6|9925.19|9925.19|0
1589544000000|2020-05-15 12:00:00|9930.53|9930.53|9923.92|9923.92|9931.45|9931.45|9923.24|9923.24|0
1589544300000|2020-05-15 12:05:00|9920.59|9920.59|9953.5|9953.5|9954.14|9954.14|9917.54|9917.54|0
1589544600000|2020-05-15 12:10:00|9953.68|9953.68|9953.27|9953.27|9962.73|9962.73|9949.58|9949.58|0
1589544900000|2020-05-15 12:15:00|9953.52|9953.52|9964.13|9964.13|9967.8|9967.8|9953.52|9953.52|0
1589545200000|2020-05-15 12:20:00|9964.3|9964.3|9972.25|9972.25|9973.89|9973.89|9964.18|9964.18|0
1589545500000|2020-05-15 12:25:00|9972.65|9972.65|9970.58|9970.58|9972.89|9972.89|9968.04|9968.04|0
1589545800000|2020-05-15 12:30:00|9970.44|9970.44|9954.93|9954.93|9970.44|9970.44|9951.19|9951.19|0
1589546100000|2020-05-15 12:35:00|9954.2|9954.2|9961.53|9961.53|9964.78|9964.78|9951.21|9951.21|0
1589546400000|2020-05-15 12:40:00|9960.39|9960.39|9959.3|9959.3|9965.82|9965.82|9954.69|9954.69|0
1589546700000|2020-05-15 12:45:00|9959.13|9959.13|9960.05|9960.05|9965.09|9965.09|9955.82|9955.82|0
1589547000000|2020-05-15 12:50:00|9959.59|9959.59|9977.31|9977.31|9979.3|9979.3|9958.39|9958.39|0
1589547300000|2020-05-15 12:55:00|9978.68|9978.68|9978.46|9978.46|9984.72|9984.72|9975.27|9975.27|0
1589547600000|2020-05-15 13:00:00|9979.29|9979.29|9968.16|9968.16|9982.86|9982.86|9968.16|9968.16|0
1589547900000|2020-05-15 13:05:00|9967.65|9967.65|9971.6|9971.6|9974.17|9974.17|9962.64|9962.64|0
1589548200000|2020-05-15 13:10:00|9971.15|9971.15|9970.6|9970.6|9973.96|9973.96|9969.34|9969.34|0
1589548500000|2020-05-15 13:15:00|9969.79|9969.79|9980.74|9980.74|9982.14|9982.14|9969.18|9969.18|0
1589548800000|2020-05-15 13:20:00|9981.13|9981.13|9989.5|9989.5|9990.44|9990.44|9981.13|9981.13|0
1589549100000|2020-05-15 13:25:00|9989.7|9989.7|9978.38|9978.38|9990.41|9990.41|9975.88|9975.88|0
1589549400000|2020-05-15 13:30:00|9978.99|9978.99|9979.64|9979.64|10004.87|10004.87|9978.98|9978.98|0
1589549700000|2020-05-15 13:35:00|9979.28|9979.28|9998.11|9998.11|9998.54|9998.54|9966.16|9966.16|0
1589550000000|2020-05-15 13:40:00|9999.33|9999.33|10002.53|10002.53|10005.51|10005.51|9987|9987|0
1589550300000|2020-05-15 13:45:00|10002.16|10002.16|9991.13|9991.13|10002.22|10002.22|9984.36|9984.36|0
1589550600000|2020-05-15 13:50:00|9991.31|9991.31|10007.06|10007.06|10010.98|10010.98|9990.35|9990.35|0
1589550900000|2020-05-15 13:55:00|10007.89|10007.89|9990.97|9990.97|10007.89|10007.89|9990.68|9990.68|0
1589551200000|2020-05-15 14:00:00|9990.72|9990.72|9975.39|9975.39|9998.47|9998.47|9975.39|9975.39|0
1589551500000|2020-05-15 14:05:00|9974.94|9974.94|9981.62|9981.62|9982.93|9982.93|9973.87|9973.87|0
1589551800000|2020-05-15 14:10:00|9981.38|9981.38|9991.34|9991.34|9998.89|9998.89|9980.65|9980.65|0
1589552100000|2020-05-15 14:15:00|9991.47|9991.47|9993.94|9993.94|10003.59|10003.59|9991.47|9991.47|0
1589552400000|2020-05-15 14:20:00|9988.94|9988.94|9973.93|9973.93|9993.46|9993.46|9973.44|9973.44|0
1589552700000|2020-05-15 14:25:00|9973.78|9973.78|9977.28|9977.28|9984.14|9984.14|9972.12|9972.12|0
1589553000000|2020-05-15 14:30:00|9976.45|9976.45|9971.6|9971.6|9979.95|9979.95|9969.95|9969.95|0
1589553300000|2020-05-15 14:35:00|9971.39|9971.39|9972.75|9972.75|9979.65|9979.65|9960.94|9960.94|0
1589553600000|2020-05-15 14:40:00|9973.58|9973.58|9975.78|9975.78|9979.7|9979.7|9964.41|9964.41|0
1589553900000|2020-05-15 14:45:00|9975.73|9975.73|9963.91|9963.91|9975.73|9975.73|9959.58|9959.58|0
1589554200000|2020-05-15 14:50:00|9964.53|9964.53|9942.83|9942.83|9965.67|9965.67|9942.83|9942.83|0
1589554500000|2020-05-15 14:55:00|9942.65|9942.65|9949.15|9949.15|9953.64|9953.64|9936.56|9936.56|0
1589554800000|2020-05-15 15:00:00|9949.39|9949.39|9923.94|9923.94|9949.63|9949.63|9921.34|9921.34|0
1589555100000|2020-05-15 15:05:00|9923.43|9923.43|9932.86|9932.86|9934.64|9934.64|9920.63|9920.63|0
1589555400000|2020-05-15 15:10:00|9933.37|9933.37|9929.44|9929.44|9936.69|9936.69|9925.95|9925.95|0
1589555700000|2020-05-15 15:15:00|9929.33|9929.33|9929.85|9929.85|9932.37|9932.37|9924.32|9924.32|0
1589556000000|2020-05-15 15:20:00|9929.72|9929.72|9930.06|9930.06|9936.36|9936.36|9923.28|9923.28|0
1589556300000|2020-05-15 15:25:00|9930.31|9930.31|9939.13|9939.13|9940.3|9940.3|9925.88|9925.88|0
1589786100000|2020-05-18 07:15:00|10149.67|10149.67|10164.02|10164.02|10177.12|10177.12|10145.45|10145.45|0
1589786400000|2020-05-18 07:20:00|10163.43|10163.43|10173.47|10173.47|10176.14|10176.14|10155.32|10155.32|0
1589786700000|2020-05-18 07:25:00|10173.87|10173.87|10169.04|10169.04|10185.25|10185.25|10164.62|10164.62|0
1589787000000|2020-05-18 07:30:00|10168.53|10168.53|10148.64|10148.64|10169.72|10169.72|10148.45|10148.45|0
1589787300000|2020-05-18 07:35:00|10148.16|10148.16|10120.28|10120.28|10152.12|10152.12|10118.56|10118.56|0
1589787600000|2020-05-18 07:40:00|10119.79|10119.79|10109.4|10109.4|10120.63|10120.63|10101.64|10101.64|0
1589787900000|2020-05-18 07:45:00|10109.71|10109.71|10111.18|10111.18|10113.85|10113.85|10103.1|10103.1|0
1589788200000|2020-05-18 07:50:00|10110.87|10110.87|10104.62|10104.62|10115.35|10115.35|10099.34|10099.34|0
1589788500000|2020-05-18 07:55:00|10104.93|10104.93|10125.03|10125.03|10125.03|10125.03|10104.93|10104.93|0
1589788800000|2020-05-18 08:00:00|10124.2|10124.2|10147.55|10147.55|10147.7|10147.7|10118.87|10118.87|0
1589789100000|2020-05-18 08:05:00|10147.4|10147.4|10139.1|10139.1|10147.9|10147.9|10138.63|10138.63|0
1589789400000|2020-05-18 08:10:00|10138.88|10138.88|10115.79|10115.79|10138.88|10138.88|10112.38|10112.38|0
1589789700000|2020-05-18 08:15:00|10115.52|10115.52|10136.31|10136.31|10141.13|10141.13|10115.52|10115.52|0
1589790000000|2020-05-18 08:20:00|10137.05|10137.05|10135.69|10135.69|10143.93|10143.93|10135.69|10135.69|0
1589790300000|2020-05-18 08:25:00|10135.17|10135.17|10138.96|10138.96|10142.27|10142.27|10133.8|10133.8|0
1589790600000|2020-05-18 08:30:00|10139.06|10139.06|10140.09|10140.09|10149.36|10149.36|10138.1|10138.1|0
1589790900000|2020-05-18 08:35:00|10140.46|10140.46|10160.44|10160.44|10160.9|10160.9|10139.81|10139.81|0
1589791200000|2020-05-18 08:40:00|10160.37|10160.37|10153.42|10153.42|10172.55|10172.55|10153.03|10153.03|0
1589791500000|2020-05-18 08:45:00|10155.09|10155.09|10137.94|10137.94|10157.01|10157.01|10137.1|10137.1|0
1589791800000|2020-05-18 08:50:00|10137.82|10137.82|10126.68|10126.68|10139.08|10139.08|10126.68|10126.68|0
1589792100000|2020-05-18 08:55:00|10126.28|10126.28|10122.12|10122.12|10126.28|10126.28|10121.21|10121.21|0
1589792400000|2020-05-18 09:00:00|10122.08|10122.08|10112.61|10112.61|10130.41|10130.41|10112.02|10112.02|0
1589792700000|2020-05-18 09:05:00|10112.66|10112.66|10123.79|10123.79|10124.94|10124.94|10112.36|10112.36|0
1589793000000|2020-05-18 09:10:00|10124.6|10124.6|10133.92|10133.92|10135.52|10135.52|10124.4|10124.4|0
1589793300000|2020-05-18 09:15:00|10133.99|10133.99|10120.17|10120.17|10133.99|10133.99|10119.77|10119.77|0
1589793600000|2020-05-18 09:20:00|10119.55|10119.55|10126.78|10126.78|10126.86|10126.86|10118.55|10118.55|0
1589793900000|2020-05-18 09:25:00|10126.82|10126.82|10117.37|10117.37|10132.75|10132.75|10117.37|10117.37|0
1589794200000|2020-05-18 09:30:00|10117.06|10117.06|10119.97|10119.97|10120.91|10120.91|10115.24|10115.24|0
1589794500000|2020-05-18 09:35:00|10119.56|10119.56|10124.22|10124.22|10124.22|10124.22|10115.75|10115.75|0
1589794800000|2020-05-18 09:40:00|10124.5|10124.5|10124.95|10124.95|10125.59|10125.59|10123.46|10123.46|0
1589795100000|2020-05-18 09:45:00|10124.21|10124.21|10136.21|10136.21|10136.97|10136.97|10119.2|10119.2|0
1589795400000|2020-05-18 09:50:00|10136.42|10136.42|10133.78|10133.78|10137.09|10137.09|10131.28|10131.28|0
1589795700000|2020-05-18 09:55:00|10132.94|10132.94|10127.58|10127.58|10134.64|10134.64|10125.18|10125.18|0
1589796000000|2020-05-18 10:00:00|10128.41|10128.41|10119.87|10119.87|10128.92|10128.92|10119.87|10119.87|0
1589796300000|2020-05-18 10:05:00|10119.98|10119.98|10125.46|10125.46|10127.28|10127.28|10119.98|10119.98|0
1589796600000|2020-05-18 10:10:00|10125.61|10125.61|10133.03|10133.03|10134.41|10134.41|10125.61|10125.61|0
1589796900000|2020-05-18 10:15:00|10132.88|10132.88|10131.79|10131.79|10138.29|10138.29|10131.79|10131.79|0
1589797200000|2020-05-18 10:20:00|10131.64|10131.64|10128.61|10128.61|10134.36|10134.36|10128.61|10128.61|0
1589797500000|2020-05-18 10:25:00|10128.89|10128.89|10128.51|10128.51|10130.86|10130.86|10127.08|10127.08|0
1589797800000|2020-05-18 10:30:00|10129.34|10129.34|10131.94|10131.94|10131.94|10131.94|10126.12|10126.12|0
1589798100000|2020-05-18 10:35:00|10132.25|10132.25|10139.71|10139.71|10139.84|10139.84|10132.18|10132.18|0
1589798400000|2020-05-18 10:40:00|10140.81|10140.81|10135.25|10135.25|10149.6|10149.6|10135.25|10135.25|0
1589798700000|2020-05-18 10:45:00|10134.91|10134.91|10133.94|10133.94|10134.91|10134.91|10128.42|10128.42|0
1589799000000|2020-05-18 10:50:00|10134.14|10134.14|10146.07|10146.07|10146.56|10146.56|10133.01|10133.01|0
1589799300000|2020-05-18 10:55:00|10146|10146|10159.01|10159.01|10159.01|10159.01|10144.84|10144.84|0
1589799600000|2020-05-18 11:00:00|10159.35|10159.35|10152.98|10152.98|10162.62|10162.62|10151.29|10151.29|0
1589799900000|2020-05-18 11:05:00|10153.13|10153.13|10147.24|10147.24|10155.36|10155.36|10145.81|10145.81|0
1589800200000|2020-05-18 11:10:00|10147.07|10147.07|10151.11|10151.11|10151.42|10151.42|10145.59|10145.59|0
1589800500000|2020-05-18 11:15:00|10151.36|10151.36|10152.38|10152.38|10152.99|10152.99|10148.62|10148.62|0
1589800800000|2020-05-18 11:20:00|10151.93|10151.93|10149.61|10149.61|10151.93|10151.93|10145.33|10145.33|0
1589801100000|2020-05-18 11:25:00|10149.31|10149.31|10151.65|10151.65|10151.65|10151.65|10146.87|10146.87|0
1589801400000|2020-05-18 11:30:00|10150.96|10150.96|10138.4|10138.4|10156.04|10156.04|10138.4|10138.4|0
1589801700000|2020-05-18 11:35:00|10138.16|10138.16|10144.78|10144.78|10145.86|10145.86|10137.29|10137.29|0
1589802000000|2020-05-18 11:40:00|10144.71|10144.71|10171.67|10171.67|10172.19|10172.19|10144.57|10144.57|0
1589802300000|2020-05-18 11:45:00|10171.81|10171.81|10196.36|10196.36|10196.56|10196.56|10171.81|10171.81|0
1589802600000|2020-05-18 11:50:00|10196.19|10196.19|10187.09|10187.09|10205.83|10205.83|10186.36|10186.36|0
1589802900000|2020-05-18 11:55:00|10185.82|10185.82|10190.06|10190.06|10190.06|10190.06|10177.67|10177.67|0
1589803200000|2020-05-18 12:00:00|10190.3|10190.3|10209.98|10209.98|10210.54|10210.54|10190.09|10190.09|0
1589803500000|2020-05-18 12:05:00|10211.64|10211.64|10208.45|10208.45|10218.72|10218.72|10208.45|10208.45|0
1589803800000|2020-05-18 12:10:00|10209.21|10209.21|10221.38|10221.38|10221.38|10221.38|10209.11|10209.11|0
1589804100000|2020-05-18 12:15:00|10221.57|10221.57|10235.16|10235.16|10235.16|10235.16|10221.57|10221.57|0
1589804400000|2020-05-18 12:20:00|10235.9|10235.9|10241.02|10241.02|10243.27|10243.27|10235.77|10235.77|0
1589804700000|2020-05-18 12:25:00|10241.85|10241.85|10250.57|10250.57|10256.38|10256.38|10240.36|10240.36|0
1589805000000|2020-05-18 12:30:00|10250.38|10250.38|10236.13|10236.13|10250.51|10250.51|10236.13|10236.13|0
1589805300000|2020-05-18 12:35:00|10234.61|10234.61|10233.53|10233.53|10238.88|10238.88|10231.2|10231.2|0
1589805600000|2020-05-18 12:40:00|10233.22|10233.22|10250.76|10250.76|10250.76|10250.76|10233.22|10233.22|0
1589805900000|2020-05-18 12:45:00|10250.91|10250.91|10238.86|10238.86|10253.77|10253.77|10236.8|10236.8|0
1589806200000|2020-05-18 12:50:00|10239.06|10239.06|10234.58|10234.58|10243.85|10243.85|10230.85|10230.85|0
1589806500000|2020-05-18 12:55:00|10234.24|10234.24|10241.11|10241.11|10241.11|10241.11|10230.84|10230.84|0
1589806800000|2020-05-18 13:00:00|10241.29|10241.29|10246.02|10246.02|10255.65|10255.65|10241.29|10241.29|0
1589807100000|2020-05-18 13:05:00|10245.42|10245.42|10231.61|10231.61|10246.7|10246.7|10230.8|10230.8|0
1589807400000|2020-05-18 13:10:00|10231.09|10231.09|10231.76|10231.76|10231.76|10231.76|10217.74|10217.74|0
1589807700000|2020-05-18 13:15:00|10232.01|10232.01|10236.53|10236.53|10242.14|10242.14|10232.01|10232.01|0
1589808000000|2020-05-18 13:20:00|10236.23|10236.23|10226.51|10226.51|10236.23|10236.23|10224.3|10224.3|0
1589808300000|2020-05-18 13:25:00|10227.11|10227.11|10227.65|10227.65|10228.43|10228.43|10220.66|10220.66|0
1589808600000|2020-05-18 13:30:00|10227.45|10227.45|10242.7|10242.7|10252.66|10252.66|10226.83|10226.83|0
1589808900000|2020-05-18 13:35:00|10242.79|10242.79|10247.3|10247.3|10255.73|10255.73|10241.42|10241.42|0
1589809200000|2020-05-18 13:40:00|10246.91|10246.91|10234.73|10234.73|10250.51|10250.51|10234.73|10234.73|0
1589809500000|2020-05-18 13:45:00|10234.2|10234.2|10227.75|10227.75|10237.91|10237.91|10227.75|10227.75|0
1589809800000|2020-05-18 13:50:00|10227.48|10227.48|10212.35|10212.35|10229.82|10229.82|10211.9|10211.9|0
1589810100000|2020-05-18 13:55:00|10212.2|10212.2|10221.13|10221.13|10223.69|10223.69|10207.99|10207.99|0
1589810400000|2020-05-18 14:00:00|10220.89|10220.89|10204.2|10204.2|10221.3|10221.3|10203.31|10203.31|0
1589810700000|2020-05-18 14:05:00|10205.87|10205.87|10218.11|10218.11|10218.11|10218.11|10205.4|10205.4|0
1589811000000|2020-05-18 14:10:00|10221.44|10221.44|10205.39|10205.39|10223.41|10223.41|10205.39|10205.39|0
1589811300000|2020-05-18 14:15:00|10205.12|10205.12|10221.95|10221.95|10221.95|10221.95|10201.09|10201.09|0
1589811600000|2020-05-18 14:20:00|10222.07|10222.07|10200.26|10200.26|10224.06|10224.06|10196.77|10196.77|0
1589811900000|2020-05-18 14:25:00|10199.86|10199.86|10192.54|10192.54|10203.29|10203.29|10192.54|10192.54|0
1589812200000|2020-05-18 14:30:00|10192.2|10192.2|10209.85|10209.85|10209.85|10209.85|10192.2|10192.2|0
1589812500000|2020-05-18 14:35:00|10209.98|10209.98|10214.69|10214.69|10214.69|10214.69|10203.03|10203.03|0
1589812800000|2020-05-18 14:40:00|10214.51|10214.51|10215.81|10215.81|10219.64|10219.64|10214.51|10214.51|0
1589813100000|2020-05-18 14:45:00|10216|10216|10223.35|10223.35|10226.1|10226.1|10216|10216|0
1589813400000|2020-05-18 14:50:00|10224.37|10224.37|10227.88|10227.88|10228.87|10228.87|10224.23|10224.23|0
1589813700000|2020-05-18 14:55:00|10228|10228|10245.64|10245.64|10247.21|10247.21|10227.25|10227.25|0
1589814000000|2020-05-18 15:00:00|10247.16|10247.16|10249.73|10249.73|10250.83|10250.83|10238.69|10238.69|0
1589814300000|2020-05-18 15:05:00|10250.13|10250.13|10265.17|10265.17|10266.36|10266.36|10249.28|10249.28|0
1589814600000|2020-05-18 15:10:00|10265.27|10265.27|10285.93|10285.93|10285.93|10285.93|10264.47|10264.47|0
1589814900000|2020-05-18 15:15:00|10286.02|10286.02|10306.68|10306.68|10309.77|10309.77|10280.94|10280.94|0
1589815200000|2020-05-18 15:20:00|10306.55|10306.55|10327.31|10327.31|10329.02|10329.02|10306.49|10306.49|0
1589815500000|2020-05-18 15:25:00|10327.19|10327.19|10325.95|10325.95|10342.61|10342.61|10324.77|10324.77|0
1589872500000|2020-05-19 07:15:00|10398.03|10398.03|10398.09|10398.09|10411.06|10411.06|10389.21|10389.21|0
1589872800000|2020-05-19 07:20:00|10398.44|10398.44|10394.71|10394.71|10400.41|10400.41|10389.03|10389.03|0
1589873100000|2020-05-19 07:25:00|10397.2|10397.2|10370.47|10370.47|10400.53|10400.53|10370.47|10370.47|0
1589873400000|2020-05-19 07:30:00|10370.7|10370.7|10333.59|10333.59|10370.7|10370.7|10331.92|10331.92|0
1589873700000|2020-05-19 07:35:00|10333.2|10333.2|10346.67|10346.67|10346.67|10346.67|10321.58|10321.58|0
1589874000000|2020-05-19 07:40:00|10343.34|10343.34|10348.3|10348.3|10351.06|10351.06|10333.55|10333.55|0
1589874300000|2020-05-19 07:45:00|10348.52|10348.52|10353.47|10353.47|10359.6|10359.6|10343.45|10343.45|0
1589874600000|2020-05-19 07:50:00|10354.21|10354.21|10326.28|10326.28|10365.55|10365.55|10326.28|10326.28|0
1589874900000|2020-05-19 07:55:00|10325.45|10325.45|10346.71|10346.71|10348.74|10348.74|10325.45|10325.45|0
1589875200000|2020-05-19 08:00:00|10346.44|10346.44|10328.88|10328.88|10352.52|10352.52|10328.88|10328.88|0
1589875500000|2020-05-19 08:05:00|10328.79|10328.79|10314.77|10314.77|10331.52|10331.52|10307.1|10307.1|0
1589875800000|2020-05-19 08:10:00|10315.58|10315.58|10314.65|10314.65|10318.95|10318.95|10310.22|10310.22|0
1589876100000|2020-05-19 08:15:00|10316.12|10316.12|10335.76|10335.76|10336.68|10336.68|10309.18|10309.18|0
1589876400000|2020-05-19 08:20:00|10335.93|10335.93|10305.41|10305.41|10336.86|10336.86|10304.29|10304.29|0
1589876700000|2020-05-19 08:25:00|10303.18|10303.18|10299.19|10299.19|10305.53|10305.53|10295.83|10295.83|0
1589877000000|2020-05-19 08:30:00|10298.5|10298.5|10306.1|10306.1|10308.11|10308.11|10296.73|10296.73|0
1589877300000|2020-05-19 08:35:00|10306.3|10306.3|10307.03|10307.03|10313.55|10313.55|10295.85|10295.85|0
1589877600000|2020-05-19 08:40:00|10307.14|10307.14|10322.95|10322.95|10329.36|10329.36|10307.03|10307.03|0
1589877900000|2020-05-19 08:45:00|10322.58|10322.58|10340.98|10340.98|10345.15|10345.15|10321.44|10321.44|0
1589878200000|2020-05-19 08:50:00|10340.61|10340.61|10331.82|10331.82|10343.95|10343.95|10329.43|10329.43|0
1589878500000|2020-05-19 08:55:00|10331.31|10331.31|10340.61|10340.61|10342.11|10342.11|10330.98|10330.98|0
1589878800000|2020-05-19 09:00:00|10342.27|10342.27|10342.32|10342.32|10347.5|10347.5|10342.26|10342.26|0
1589879100000|2020-05-19 09:05:00|10342.15|10342.15|10337.89|10337.89|10345.49|10345.49|10328.91|10328.91|0
1589879400000|2020-05-19 09:10:00|10337.48|10337.48|10325.08|10325.08|10338.96|10338.96|10323.15|10323.15|0
1589879700000|2020-05-19 09:15:00|10326|10326|10325.56|10325.56|10329.4|10329.4|10322.08|10322.08|0
1589880000000|2020-05-19 09:20:00|10325.32|10325.32|10318.69|10318.69|10325.32|10325.32|10311.61|10311.61|0
1589880300000|2020-05-19 09:25:00|10318.39|10318.39|10324.78|10324.78|10326.2|10326.2|10311.93|10311.93|0
1589880600000|2020-05-19 09:30:00|10325.29|10325.29|10339.24|10339.24|10339.24|10339.24|10314.21|10314.21|0
1589880900000|2020-05-19 09:35:00|10339.44|10339.44|10346.33|10346.33|10348.41|10348.41|10339.44|10339.44|0
1589881200000|2020-05-19 09:40:00|10346.68|10346.68|10353.21|10353.21|10355.29|10355.29|10346.17|10346.17|0
1589881500000|2020-05-19 09:45:00|10353.12|10353.12|10347.86|10347.86|10354.38|10354.38|10337.73|10337.73|0
1589881800000|2020-05-19 09:50:00|10347.71|10347.71|10355.18|10355.18|10355.18|10355.18|10342.83|10342.83|0
1589882100000|2020-05-19 09:55:00|10355.3|10355.3|10361.4|10361.4|10363.92|10363.92|10353.44|10353.44|0
1589882400000|2020-05-19 10:00:00|10360.8|10360.8|10336.98|10336.98|10360.8|10360.8|10333.77|10333.77|0
1589882700000|2020-05-19 10:05:00|10337.25|10337.25|10342.82|10342.82|10343.61|10343.61|10333.53|10333.53|0
1589883000000|2020-05-19 10:10:00|10342.97|10342.97|10335.99|10335.99|10344.48|10344.48|10335.99|10335.99|0
1589883300000|2020-05-19 10:15:00|10336.33|10336.33|10345.84|10345.84|10356.37|10356.37|10336.13|10336.13|0
1589883600000|2020-05-19 10:20:00|10342.51|10342.51|10334.43|10334.43|10345.73|10345.73|10333.27|10333.27|0
1589883900000|2020-05-19 10:25:00|10334.13|10334.13|10343.23|10343.23|10343.23|10343.23|10333.5|10333.5|0
1589884200000|2020-05-19 10:30:00|10341.62|10341.62|10335.96|10335.96|10341.62|10341.62|10328.8|10328.8|0
1589884500000|2020-05-19 10:35:00|10336.8|10336.8|10333|10333|10338.2|10338.2|10321.67|10321.67|0
1589884800000|2020-05-19 10:40:00|10333.76|10333.76|10347.43|10347.43|10348.75|10348.75|10332.92|10332.92|0
1589885100000|2020-05-19 10:45:00|10347.62|10347.62|10372.73|10372.73|10372.73|10372.73|10346.18|10346.18|0
1589885400000|2020-05-19 10:50:00|10373.1|10373.1|10387.25|10387.25|10388.68|10388.68|10371.76|10371.76|0
1589885700000|2020-05-19 10:55:00|10387.6|10387.6|10403.57|10403.57|10403.68|10403.68|10386.55|10386.55|0
1589886000000|2020-05-19 11:00:00|10406.36|10406.36|10411.84|10411.84|10411.84|10411.84|10396.64|10396.64|0
1589886300000|2020-05-19 11:05:00|10411.43|10411.43|10426.98|10426.98|10426.98|10426.98|10410.39|10410.39|0
1589886600000|2020-05-19 11:10:00|10429.48|10429.48|10421.58|10421.58|10433.98|10433.98|10419.91|10419.91|0
1589886900000|2020-05-19 11:15:00|10420.74|10420.74|10432.24|10432.24|10436.83|10436.83|10419.66|10419.66|0
1589887200000|2020-05-19 11:20:00|10431.93|10431.93|10444.44|10444.44|10445.88|10445.88|10424.93|10424.93|0
1589887500000|2020-05-19 11:25:00|10444.35|10444.35|10446.88|10446.88|10456.96|10456.96|10443.52|10443.52|0
1589887800000|2020-05-19 11:30:00|10445.61|10445.61|10427.53|10427.53|10445.61|10445.61|10424.2|10424.2|0
1589888100000|2020-05-19 11:35:00|10427.22|10427.22|10410|10410|10427.22|10427.22|10410|10410|0
1589888400000|2020-05-19 11:40:00|10410.31|10410.31|10434.12|10434.12|10437.94|10437.94|10409.96|10409.96|0
1589888700000|2020-05-19 11:45:00|10432.45|10432.45|10459.09|10459.09|10459.09|10459.09|10429.34|10429.34|0
1589889000000|2020-05-19 11:50:00|10458.97|10458.97|10448.63|10448.63|10458.97|10458.97|10444.9|10444.9|0
1589889300000|2020-05-19 11:55:00|10449.34|10449.34|10445.4|10445.4|10454.51|10454.51|10444.41|10444.41|0
1589889600000|2020-05-19 12:00:00|10445.1|10445.1|10438.62|10438.62|10448.86|10448.86|10435.85|10435.85|0
1589889900000|2020-05-19 12:05:00|10438.95|10438.95|10427.44|10427.44|10439.06|10439.06|10425.63|10425.63|0
1589890200000|2020-05-19 12:10:00|10428.27|10428.27|10419.62|10419.62|10428.27|10428.27|10416.58|10416.58|0
1589890500000|2020-05-19 12:15:00|10419.93|10419.93|10408.67|10408.67|10420.04|10420.04|10406.24|10406.24|0
1589890800000|2020-05-19 12:20:00|10408.81|10408.81|10399.55|10399.55|10409.75|10409.75|10394.39|10394.39|0
1589891100000|2020-05-19 12:25:00|10399.38|10399.38|10404.56|10404.56|10406.8|10406.8|10399.38|10399.38|0
1589891400000|2020-05-19 12:30:00|10404.28|10404.28|10404.81|10404.81|10410.59|10410.59|10403.68|10403.68|0
1589891700000|2020-05-19 12:35:00|10404.5|10404.5|10415.85|10415.85|10416.68|10416.68|10403.8|10403.8|0
1589892000000|2020-05-19 12:40:00|10416.68|10416.68|10417.22|10417.22|10421.75|10421.75|10413.25|10413.25|0
1589892300000|2020-05-19 12:45:00|10417.48|10417.48|10417.19|10417.19|10420.93|10420.93|10412.63|10412.63|0
1589892600000|2020-05-19 12:50:00|10417.95|10417.95|10420.4|10420.4|10420.44|10420.44|10409.83|10409.83|0
1589892900000|2020-05-19 12:55:00|10420.7|10420.7|10419.8|10419.8|10429.59|10429.59|10419.8|10419.8|0
1589893200000|2020-05-19 13:00:00|10419.59|10419.59|10409.36|10409.36|10423.48|10423.48|10406.94|10406.94|0
1589893500000|2020-05-19 13:05:00|10409.51|10409.51|10418.12|10418.12|10421.35|10421.35|10406.39|10406.39|0
1589893800000|2020-05-19 13:10:00|10417.91|10417.91|10405.81|10405.81|10417.91|10417.91|10405.5|10405.5|0
1589894100000|2020-05-19 13:15:00|10405.31|10405.31|10408.08|10408.08|10410.59|10410.59|10401.19|10401.19|0
1589894400000|2020-05-19 13:20:00|10408.21|10408.21|10414.1|10414.1|10414.55|10414.55|10408.21|10408.21|0
1589894700000|2020-05-19 13:25:00|10414.22|10414.22|10395.79|10395.79|10419.5|10419.5|10394.97|10394.97|0
1589895000000|2020-05-19 13:30:00|10395.69|10395.69|10373.31|10373.31|10395.69|10395.69|10373.31|10373.31|0
1589895300000|2020-05-19 13:35:00|10373.13|10373.13|10370.53|10370.53|10378.36|10378.36|10366.33|10366.33|0
1589895600000|2020-05-19 13:40:00|10369.52|10369.52|10359.65|10359.65|10375.65|10375.65|10358.65|10358.65|0
1589895900000|2020-05-19 13:45:00|10359.58|10359.58|10345.07|10345.07|10359.58|10359.58|10344.87|10344.87|0
1589896200000|2020-05-19 13:50:00|10344.7|10344.7|10358.2|10358.2|10358.2|10358.2|10342.54|10342.54|0
1589896500000|2020-05-19 13:55:00|10358.72|10358.72|10382.61|10382.61|10390.3|10390.3|10358.72|10358.72|0
1589896800000|2020-05-19 14:00:00|10382.12|10382.12|10380.51|10380.51|10383.37|10383.37|10366.41|10366.41|0
1589897100000|2020-05-19 14:05:00|10381|10381|10395.01|10395.01|10396.65|10396.65|10379.61|10379.61|0
1589897400000|2020-05-19 14:10:00|10395.21|10395.21|10393.02|10393.02|10399.3|10399.3|10390.84|10390.84|0
1589897700000|2020-05-19 14:15:00|10392.78|10392.78|10364.44|10364.44|10393.33|10393.33|10363.73|10363.73|0
1589898000000|2020-05-19 14:20:00|10364.08|10364.08|10369.3|10369.3|10381.01|10381.01|10363.37|10363.37|0
1589898300000|2020-05-19 14:25:00|10369.6|10369.6|10376.72|10376.72|10379.54|10379.54|10369.2|10369.2|0
1589898600000|2020-05-19 14:30:00|10376.97|10376.97|10375.24|10375.24|10389.89|10389.89|10368.26|10368.26|0
1589898900000|2020-05-19 14:35:00|10376.25|10376.25|10366|10366|10379.45|10379.45|10361.1|10361.1|0
1589899200000|2020-05-19 14:40:00|10365.49|10365.49|10364.59|10364.59|10365.8|10365.8|10354.51|10354.51|0
1589899500000|2020-05-19 14:45:00|10364.5|10364.5|10383.26|10383.26|10383.39|10383.39|10360.81|10360.81|0
1589899800000|2020-05-19 14:50:00|10382.95|10382.95|10393.19|10393.19|10393.94|10393.94|10381.12|10381.12|0
1589900100000|2020-05-19 14:55:00|10392.89|10392.89|10402.74|10402.74|10412.71|10412.71|10391.5|10391.5|0
1589900400000|2020-05-19 15:00:00|10402.23|10402.23|10401.61|10401.61|10409.4|10409.4|10397.9|10397.9|0
1589900700000|2020-05-19 15:05:00|10402.7|10402.7|10406.86|10406.86|10409.33|10409.33|10398.89|10398.89|0
1589901000000|2020-05-19 15:10:00|10406.95|10406.95|10401.66|10401.66|10410.18|10410.18|10394.68|10394.68|0
1589901300000|2020-05-19 15:15:00|10401.79|10401.79|10409.5|10409.5|10410.26|10410.26|10400.95|10400.95|0
1589901600000|2020-05-19 15:20:00|10409.25|10409.25|10415.36|10415.36|10417.4|10417.4|10406.39|10406.39|0
1589901900000|2020-05-19 15:25:00|10415.11|10415.11|10424.11|10424.11|10429.23|10429.23|10405.14|10405.14|0
1589958900000|2020-05-20 07:15:00|10353.5|10353.5|10354.14|10354.14|10360.96|10360.96|10343.16|10343.16|0
1589959200000|2020-05-20 07:20:00|10352.94|10352.94|10346.82|10346.82|10360.69|10360.69|10345.58|10345.58|0
1589959500000|2020-05-20 07:25:00|10345.95|10345.95|10364.52|10364.52|10365.9|10365.9|10341.46|10341.46|0
1589959800000|2020-05-20 07:30:00|10364.13|10364.13|10350.95|10350.95|10366.17|10366.17|10349.47|10349.47|0
1589960100000|2020-05-20 07:35:00|10350.6|10350.6|10336.1|10336.1|10351.14|10351.14|10322.91|10322.91|0
1589960400000|2020-05-20 07:40:00|10337.34|10337.34|10352.81|10352.81|10362.12|10362.12|10337.34|10337.34|0
1589960700000|2020-05-20 07:45:00|10352.78|10352.78|10375.9|10375.9|10376.68|10376.68|10352.78|10352.78|0
1589961000000|2020-05-20 07:50:00|10376.76|10376.76|10377.28|10377.28|10384.19|10384.19|10371.59|10371.59|0
1589961300000|2020-05-20 07:55:00|10376.58|10376.58|10357.13|10357.13|10376.58|10376.58|10357.13|10357.13|0
1589961600000|2020-05-20 08:00:00|10357.48|10357.48|10351.94|10351.94|10361.29|10361.29|10349.08|10349.08|0
1589961900000|2020-05-20 08:05:00|10351.58|10351.58|10349.12|10349.12|10354.01|10354.01|10343.63|10343.63|0
1589962200000|2020-05-20 08:10:00|10348.29|10348.29|10362.54|10362.54|10363.73|10363.73|10337.84|10337.84|0
1589962500000|2020-05-20 08:15:00|10364.21|10364.21|10390.81|10390.81|10392.47|10392.47|10363.83|10363.83|0
1589962800000|2020-05-20 08:20:00|10389.39|10389.39|10381.74|10381.74|10397.08|10397.08|10377.78|10377.78|0
1589963100000|2020-05-20 08:25:00|10379.34|10379.34|10374.1|10374.1|10380.26|10380.26|10364.8|10364.8|0
1589963400000|2020-05-20 08:30:00|10373.44|10373.44|10372.21|10372.21|10380.77|10380.77|10370.02|10370.02|0
1589963700000|2020-05-20 08:35:00|10372.58|10372.58|10395.11|10395.11|10395.94|10395.94|10371.73|10371.73|0
1589964000000|2020-05-20 08:40:00|10394.96|10394.96|10381.06|10381.06|10396.93|10396.93|10376.24|10376.24|0
1589964300000|2020-05-20 08:45:00|10381.21|10381.21|10389.42|10389.42|10394.88|10394.88|10381.21|10381.21|0
1589964600000|2020-05-20 08:50:00|10389.51|10389.51|10379.54|10379.54|10390.34|10390.34|10378.71|10378.71|0
1589964900000|2020-05-20 08:55:00|10380.35|10380.35|10375.54|10375.54|10384.12|10384.12|10374.08|10374.08|0
1589965200000|2020-05-20 09:00:00|10375.17|10375.17|10360.83|10360.83|10377.5|10377.5|10360.83|10360.83|0
1589965500000|2020-05-20 09:05:00|10360.52|10360.52|10373.64|10373.64|10374.12|10374.12|10358.12|10358.12|0
1589965800000|2020-05-20 09:10:00|10374.12|10374.12|10380.9|10380.9|10386.21|10386.21|10373.58|10373.58|0
1589966100000|2020-05-20 09:15:00|10380.66|10380.66|10379.05|10379.05|10385.98|10385.98|10377.44|10377.44|0
1589966400000|2020-05-20 09:20:00|10377.38|10377.38|10388.71|10388.71|10388.71|10388.71|10372.88|10372.88|0
1589966700000|2020-05-20 09:25:00|10388.66|10388.66|10391.06|10391.06|10394.44|10394.44|10388.38|10388.38|0
1589967000000|2020-05-20 09:30:00|10386.07|10386.07|10368.09|10368.09|10387.04|10387.04|10367.08|10367.08|0
1589967300000|2020-05-20 09:35:00|10368.34|10368.34|10359.82|10359.82|10369.29|10369.29|10358.33|10358.33|0
1589967600000|2020-05-20 09:40:00|10358.98|10358.98|10363.8|10363.8|10364.56|10364.56|10356.58|10356.58|0
1589967900000|2020-05-20 09:45:00|10364.05|10364.05|10366.35|10366.35|10368.25|10368.25|10364.05|10364.05|0
1589968200000|2020-05-20 09:50:00|10364.97|10364.97|10370.6|10370.6|10371.04|10371.04|10364.49|10364.49|0
1589968500000|2020-05-20 09:55:00|10370.46|10370.46|10389.64|10389.64|10391.41|10391.41|10360.39|10360.39|0
1589968800000|2020-05-20 10:00:00|10389.36|10389.36|10390.75|10390.75|10392.29|10392.29|10381.93|10381.93|0
1589969100000|2020-05-20 10:05:00|10390.8|10390.8|10408.09|10408.09|10408.51|10408.51|10390.8|10390.8|0
1589969400000|2020-05-20 10:10:00|10407.47|10407.47|10394.98|10394.98|10407.47|10407.47|10393.48|10393.48|0
1589969700000|2020-05-20 10:15:00|10395.42|10395.42|10392.74|10392.74|10396.59|10396.59|10390.32|10390.32|0
1589970000000|2020-05-20 10:20:00|10392.67|10392.67|10394.37|10394.37|10396.26|10396.26|10391.81|10391.81|0
1589970300000|2020-05-20 10:25:00|10394.16|10394.16|10385.32|10385.32|10398.57|10398.57|10384.49|10384.49|0
1589970600000|2020-05-20 10:30:00|10385.37|10385.37|10382.12|10382.12|10385.93|10385.93|10376.93|10376.93|0
1589970900000|2020-05-20 10:35:00|10382.42|10382.42|10384.44|10384.44|10386.3|10386.3|10377.31|10377.31|0
1589971200000|2020-05-20 10:40:00|10382.77|10382.77|10385.26|10385.26|10396.61|10396.61|10382.77|10382.77|0
1589971500000|2020-05-20 10:45:00|10384.85|10384.85|10381.38|10381.38|10384.85|10384.85|10378.35|10378.35|0
1589971800000|2020-05-20 10:50:00|10381.69|10381.69|10386.41|10386.41|10389.3|10389.3|10380.67|10380.67|0
1589972100000|2020-05-20 10:55:00|10386.1|10386.1|10388.8|10388.8|10392.38|10392.38|10385.95|10385.95|0
1589972400000|2020-05-20 11:00:00|10389.2|10389.2|10386.19|10386.19|10394.47|10394.47|10384.17|10384.17|0
1589972700000|2020-05-20 11:05:00|10384.35|10384.35|10384.13|10384.13|10393.67|10393.67|10380.81|10380.81|0
1589973000000|2020-05-20 11:10:00|10384.06|10384.06|10385.92|10385.92|10387.85|10387.85|10382.73|10382.73|0
1589973300000|2020-05-20 11:15:00|10385.61|10385.61|10385.14|10385.14|10389.68|10389.68|10381.42|10381.42|0
1589973600000|2020-05-20 11:20:00|10385.95|10385.95|10390.11|10390.11|10390.28|10390.28|10382.39|10382.39|0
1589973900000|2020-05-20 11:25:00|10390.15|10390.15|10386.91|10386.91|10390.56|10390.56|10386.48|10386.48|0
1589974200000|2020-05-20 11:30:00|10386.71|10386.71|10396.36|10396.36|10396.92|10396.92|10385.93|10385.93|0
1589974500000|2020-05-20 11:35:00|10394.7|10394.7|10411.13|10411.13|10411.53|10411.53|10394.47|10394.47|0
1589974800000|2020-05-20 11:40:00|10410.37|10410.37|10419.48|10419.48|10419.48|10419.48|10409.37|10409.37|0
1589975100000|2020-05-20 11:45:00|10419.62|10419.62|10418.73|10418.73|10420.51|10420.51|10415.64|10415.64|0
1589975400000|2020-05-20 11:50:00|10418.85|10418.85|10412.29|10412.29|10419.36|10419.36|10411.36|10411.36|0
1589975700000|2020-05-20 11:55:00|10412.25|10412.25|10419.88|10419.88|10420.27|10420.27|10411.82|10411.82|0
1589976000000|2020-05-20 12:00:00|10420.15|10420.15|10411.48|10411.48|10421.09|10421.09|10408.63|10408.63|0
1589976300000|2020-05-20 12:05:00|10411.31|10411.31|10424.41|10424.41|10424.81|10424.81|10408.56|10408.56|0
1589976600000|2020-05-20 12:10:00|10424.48|10424.48|10426.02|10426.02|10427.56|10427.56|10422.91|10422.91|0
1589976900000|2020-05-20 12:15:00|10425.22|10425.22|10433.4|10433.4|10436.59|10436.59|10425.22|10425.22|0
1589977200000|2020-05-20 12:20:00|10433.55|10433.55|10422.97|10422.97|10434.95|10434.95|10418.92|10418.92|0
1589977500000|2020-05-20 12:25:00|10422.13|10422.13|10426.85|10426.85|10426.85|10426.85|10420.35|10420.35|0
1589977800000|2020-05-20 12:30:00|10427|10427|10423.74|10423.74|10430.66|10430.66|10423.74|10423.74|0
1589978100000|2020-05-20 12:35:00|10423.61|10423.61|10418.59|10418.59|10423.61|10423.61|10409.77|10409.77|0
1589978400000|2020-05-20 12:40:00|10418.75|10418.75|10417.27|10417.27|10420.74|10420.74|10413.13|10413.13|0
1589978700000|2020-05-20 12:45:00|10417.44|10417.44|10419.5|10419.5|10421.51|10421.51|10416.33|10416.33|0
1589979000000|2020-05-20 12:50:00|10419.76|10419.76|10426.49|10426.49|10428.21|10428.21|10418.4|10418.4|0
1589979300000|2020-05-20 12:55:00|10426.64|10426.64|10432.39|10432.39|10434.15|10434.15|10425.87|10425.87|0
1589979600000|2020-05-20 13:00:00|10433|10433|10432.86|10432.86|10446.42|10446.42|10431.85|10431.85|0
1589979900000|2020-05-20 13:05:00|10432.98|10432.98|10433.07|10433.07|10433.07|10433.07|10426.66|10426.66|0
1589980200000|2020-05-20 13:10:00|10433.17|10433.17|10451.11|10451.11|10451.11|10451.11|10433.04|10433.04|0
1589980500000|2020-05-20 13:15:00|10450.94|10450.94|10436.87|10436.87|10450.94|10450.94|10435.82|10435.82|0
1589980800000|2020-05-20 13:20:00|10436.57|10436.57|10429.17|10429.17|10441.16|10441.16|10428.25|10428.25|0
1589981100000|2020-05-20 13:25:00|10428.79|10428.79|10435.46|10435.46|10435.48|10435.48|10427.97|10427.97|0
1589981400000|2020-05-20 13:30:00|10435.76|10435.76|10425.22|10425.22|10442.29|10442.29|10424.98|10424.98|0
1589981700000|2020-05-20 13:35:00|10425.53|10425.53|10442.81|10442.81|10442.81|10442.81|10425.53|10425.53|0
1589982000000|2020-05-20 13:40:00|10443.33|10443.33|10421.77|10421.77|10450|10450|10421.77|10421.77|0
1589982300000|2020-05-20 13:45:00|10421.6|10421.6|10423.78|10423.78|10433.69|10433.69|10414.43|10414.43|0
1589982600000|2020-05-20 13:50:00|10423.83|10423.83|10413.7|10413.7|10426.4|10426.4|10413.29|10413.29|0
1589982900000|2020-05-20 13:55:00|10413.55|10413.55|10415.14|10415.14|10416.98|10416.98|10405.23|10405.23|0
1589983200000|2020-05-20 14:00:00|10416.8|10416.8|10417.05|10417.05|10428.57|10428.57|10416.02|10416.02|0
1589983500000|2020-05-20 14:05:00|10416.9|10416.9|10421.74|10421.74|10421.79|10421.79|10408.29|10408.29|0
1589983800000|2020-05-20 14:10:00|10421.85|10421.85|10420.2|10420.2|10423.25|10423.25|10413.61|10413.61|0
1589984100000|2020-05-20 14:15:00|10420.46|10420.46|10413.76|10413.76|10420.71|10420.71|10406.61|10406.61|0
1589984400000|2020-05-20 14:20:00|10413.45|10413.45|10434.92|10434.92|10437.74|10437.74|10413.45|10413.45|0
1589984700000|2020-05-20 14:25:00|10434.08|10434.08|10436.77|10436.77|10436.77|10436.77|10421.69|10421.69|0
1589985000000|2020-05-20 14:30:00|10437.08|10437.08|10446.91|10446.91|10448.34|10448.34|10431.1|10431.1|0
1589985300000|2020-05-20 14:35:00|10447.21|10447.21|10450.97|10450.97|10451.66|10451.66|10441.06|10441.06|0
1589985600000|2020-05-20 14:40:00|10451.8|10451.8|10440.78|10440.78|10454.56|10454.56|10440.78|10440.78|0
1589985900000|2020-05-20 14:45:00|10441.02|10441.02|10448.76|10448.76|10453.45|10453.45|10440.08|10440.08|0
1589986200000|2020-05-20 14:50:00|10448.63|10448.63|10440.97|10440.97|10448.63|10448.63|10440.3|10440.3|0
1589986500000|2020-05-20 14:55:00|10441.48|10441.48|10438.81|10438.81|10443.51|10443.51|10433.62|10433.62|0
1589986800000|2020-05-20 15:00:00|10439.64|10439.64|10434.08|10434.08|10451.63|10451.63|10434.08|10434.08|0
1589987100000|2020-05-20 15:05:00|10434.19|10434.19|10439.39|10439.39|10439.39|10439.39|10429.52|10429.52|0
1589987400000|2020-05-20 15:10:00|10439.75|10439.75|10456.75|10456.75|10457|10457|10436.59|10436.59|0
1589987700000|2020-05-20 15:15:00|10457.36|10457.36|10460.58|10460.58|10460.61|10460.61|10451.96|10451.96|0
1589988000000|2020-05-20 15:20:00|10460.41|10460.41|10450.7|10450.7|10465.88|10465.88|10447.44|10447.44|0
1589988300000|2020-05-20 15:25:00|10451.64|10451.64|10469.17|10469.17|10470.05|10470.05|10451.64|10451.64|0
1590045300000|2020-05-21 07:15:00|10332.9|10332.9|10335.04|10335.04|10336.03|10336.03|10321.91|10321.91|0
1590045600000|2020-05-21 07:20:00|10334.67|10334.67|10329.45|10329.45|10336.09|10336.09|10327.56|10327.56|0
1590045900000|2020-05-21 07:25:00|10328.88|10328.88|10332.99|10332.99|10336.46|10336.46|10324.65|10324.65|0
1590046200000|2020-05-21 07:30:00|10333.75|10333.75|10343.43|10343.43|10343.43|10343.43|10323.47|10323.47|0
1590046500000|2020-05-21 07:35:00|10343.55|10343.55|10366.19|10366.19|10367.97|10367.97|10341.28|10341.28|0
1590046800000|2020-05-21 07:40:00|10366.32|10366.32|10365.99|10365.99|10367.24|10367.24|10360.83|10360.83|0
1590047100000|2020-05-21 07:45:00|10366.34|10366.34|10366.37|10366.37|10369.15|10369.15|10363.86|10363.86|0
1590047400000|2020-05-21 07:50:00|10367.2|10367.2|10366.15|10366.15|10373.5|10373.5|10362.54|10362.54|0
1590047700000|2020-05-21 07:55:00|10366.35|10366.35|10355.92|10355.92|10366.54|10366.54|10352.69|10352.69|0
1590048000000|2020-05-21 08:00:00|10356.84|10356.84|10376.12|10376.12|10380.62|10380.62|10356.84|10356.84|0
1590048300000|2020-05-21 08:05:00|10375.19|10375.19|10346.08|10346.08|10375.19|10375.19|10345.34|10345.34|0
1590048600000|2020-05-21 08:10:00|10346.25|10346.25|10340.67|10340.67|10348.3|10348.3|10339.02|10339.02|0
1590048900000|2020-05-21 08:15:00|10339.84|10339.84|10345.65|10345.65|10345.65|10345.65|10335.84|10335.84|0
1590049200000|2020-05-21 08:20:00|10345.57|10345.57|10347.22|10347.22|10352.08|10352.08|10344.52|10344.52|0
1590049500000|2020-05-21 08:25:00|10345.56|10345.56|10355.45|10355.45|10356.05|10356.05|10339.86|10339.86|0
1590049800000|2020-05-21 08:30:00|10355.34|10355.34|10364.03|10364.03|10368.4|10368.4|10355.15|10355.15|0
1590050100000|2020-05-21 08:35:00|10363.63|10363.63|10391.82|10391.82|10392.09|10392.09|10361.78|10361.78|0
1590050400000|2020-05-21 08:40:00|10392.44|10392.44|10393.65|10393.65|10393.9|10393.9|10386.58|10386.58|0
1590050700000|2020-05-21 08:45:00|10393.69|10393.69|10387.74|10387.74|10398.77|10398.77|10387.74|10387.74|0
1590051000000|2020-05-21 08:50:00|10385.24|10385.24|10393.43|10393.43|10393.6|10393.6|10384.2|10384.2|0
1590051300000|2020-05-21 08:55:00|10393.13|10393.13|10397.45|10397.45|10397.6|10397.6|10390.32|10390.32|0
1590051600000|2020-05-21 09:00:00|10397.27|10397.27|10394.78|10394.78|10412.69|10412.69|10394.78|10394.78|0
1590051900000|2020-05-21 09:05:00|10396.44|10396.44|10397.07|10397.07|10402.09|10402.09|10395.93|10395.93|0
1590052200000|2020-05-21 09:10:00|10397.77|10397.77|10398.71|10398.71|10399.94|10399.94|10393.05|10393.05|0
1590052500000|2020-05-21 09:15:00|10398.51|10398.51|10387.23|10387.23|10399.71|10399.71|10387.23|10387.23|0
1590052800000|2020-05-21 09:20:00|10387.48|10387.48|10393.5|10393.5|10393.5|10393.5|10380.85|10380.85|0
1590053100000|2020-05-21 09:25:00|10394.1|10394.1|10414.17|10414.17|10418.69|10418.69|10394.1|10394.1|0
1590053400000|2020-05-21 09:30:00|10415|10415|10399.86|10399.86|10415|10415|10399.86|10399.86|0
1590053700000|2020-05-21 09:35:00|10400.12|10400.12|10395.78|10395.78|10404.7|10404.7|10392.99|10392.99|0
1590054000000|2020-05-21 09:40:00|10394.86|10394.86|10393.9|10393.9|10396.34|10396.34|10391.66|10391.66|0
1590054300000|2020-05-21 09:45:00|10393.77|10393.77|10389.23|10389.23|10393.94|10393.94|10387.07|10387.07|0
1590054600000|2020-05-21 09:50:00|10389.18|10389.18|10395.95|10395.95|10398.43|10398.43|10388.6|10388.6|0
1590054900000|2020-05-21 09:55:00|10396.78|10396.78|10405.97|10405.97|10413.88|10413.88|10396.78|10396.78|0
1590055200000|2020-05-21 10:00:00|10405.91|10405.91|10398.12|10398.12|10407.28|10407.28|10391.11|10391.11|0
1590055500000|2020-05-21 10:05:00|10398.62|10398.62|10405.67|10405.67|10407.71|10407.71|10398.62|10398.62|0
1590055800000|2020-05-21 10:10:00|10405.47|10405.47|10418.91|10418.91|10418.96|10418.96|10400.97|10400.97|0
1590056100000|2020-05-21 10:15:00|10419.49|10419.49|10429.35|10429.35|10429.35|10429.35|10417.6|10417.6|0
1590056400000|2020-05-21 10:20:00|10430.51|10430.51|10418.63|10418.63|10430.95|10430.95|10418.63|10418.63|0
1590056700000|2020-05-21 10:25:00|10418.51|10418.51|10428.8|10428.8|10428.8|10428.8|10417.78|10417.78|0
1590057000000|2020-05-21 10:30:00|10429.7|10429.7|10426.93|10426.93|10431.68|10431.68|10426.59|10426.59|0
1590057300000|2020-05-21 10:35:00|10427.23|10427.23|10433.61|10433.61|10433.79|10433.79|10425.41|10425.41|0
1590057600000|2020-05-21 10:40:00|10434.57|10434.57|10434.34|10434.34|10437.85|10437.85|10433.25|10433.25|0
1590057900000|2020-05-21 10:45:00|10436.01|10436.01|10449.72|10449.72|10449.72|10449.72|10436.01|10436.01|0
1590058200000|2020-05-21 10:50:00|10449.47|10449.47|10446.5|10446.5|10450.76|10450.76|10445.13|10445.13|0
1590058500000|2020-05-21 10:55:00|10446.39|10446.39|10441.33|10441.33|10447.33|10447.33|10440.95|10440.95|0
1590058800000|2020-05-21 11:00:00|10440.99|10440.99|10447.11|10447.11|10448.19|10448.19|10437.9|10437.9|0
1590059100000|2020-05-21 11:05:00|10447.31|10447.31|10462.3|10462.3|10462.61|10462.61|10447.31|10447.31|0
1590059400000|2020-05-21 11:10:00|10462.17|10462.17|10469.84|10469.84|10472.58|10472.58|10461.07|10461.07|0
1590059700000|2020-05-21 11:15:00|10470.35|10470.35|10471.64|10471.64|10477.66|10477.66|10470.35|10470.35|0
1590060000000|2020-05-21 11:20:00|10471.4|10471.4|10474.23|10474.23|10477.97|10477.97|10467.49|10467.49|0
1590060300000|2020-05-21 11:25:00|10473.63|10473.63|10476.49|10476.49|10482.71|10482.71|10472.27|10472.27|0
1590060600000|2020-05-21 11:30:00|10477.41|10477.41|10472.76|10472.76|10477.41|10477.41|10471.01|10471.01|0
1590060900000|2020-05-21 11:35:00|10472.89|10472.89|10465.83|10465.83|10474.55|10474.55|10463.7|10463.7|0
1590061200000|2020-05-21 11:40:00|10465.45|10465.45|10456.38|10456.38|10468.28|10468.28|10456.38|10456.38|0
1590061500000|2020-05-21 11:45:00|10456.2|10456.2|10442.92|10442.92|10456.2|10456.2|10442.92|10442.92|0
1590061800000|2020-05-21 11:50:00|10442.61|10442.61|10440.28|10440.28|10444.96|10444.96|10440.1|10440.1|0
1590062100000|2020-05-21 11:55:00|10440.19|10440.19|10446.96|10446.96|10451.01|10451.01|10440.15|10440.15|0
1590062400000|2020-05-21 12:00:00|10446.67|10446.67|10435.41|10435.41|10447.46|10447.46|10435.11|10435.11|0
1590062700000|2020-05-21 12:05:00|10435.48|10435.48|10446.4|10446.4|10446.6|10446.6|10435.48|10435.48|0
1590063000000|2020-05-21 12:10:00|10446.23|10446.23|10453.84|10453.84|10454.41|10454.41|10446.23|10446.23|0
1590063300000|2020-05-21 12:15:00|10452.98|10452.98|10460.97|10460.97|10463.71|10463.71|10452.49|10452.49|0
1590063600000|2020-05-21 12:20:00|10460.56|10460.56|10466.1|10466.1|10468.6|10468.6|10459.97|10459.97|0
1590063900000|2020-05-21 12:25:00|10465.6|10465.6|10459.44|10459.44|10465.6|10465.6|10459.04|10459.04|0
1590064200000|2020-05-21 12:30:00|10459|10459|10457.33|10457.33|10460.28|10460.28|10455|10455|0
1590064500000|2020-05-21 12:35:00|10458.21|10458.21|10475.12|10475.12|10477.28|10477.28|10457.11|10457.11|0
1590064800000|2020-05-21 12:40:00|10474.97|10474.97|10471.03|10471.03|10476.16|10476.16|10471.03|10471.03|0
1590065100000|2020-05-21 12:45:00|10471.39|10471.39|10466.03|10466.03|10475.85|10475.85|10465.65|10465.65|0
1590065400000|2020-05-21 12:50:00|10465.89|10465.89|10452.11|10452.11|10466.16|10466.16|10451.85|10451.85|0
1590065700000|2020-05-21 12:55:00|10451.28|10451.28|10442.51|10442.51|10451.28|10451.28|10441.94|10441.94|0
1590066000000|2020-05-21 13:00:00|10442.2|10442.2|10441.27|10441.27|10445.71|10445.71|10437.81|10437.81|0
1590066300000|2020-05-21 13:05:00|10441.4|10441.4|10457.97|10457.97|10458.54|10458.54|10440.49|10440.49|0
1590066600000|2020-05-21 13:10:00|10457.85|10457.85|10489.73|10489.73|10489.73|10489.73|10457.85|10457.85|0
1590066900000|2020-05-21 13:15:00|10490.59|10490.59|10487.86|10487.86|10494.09|10494.09|10483.98|10483.98|0
1590067200000|2020-05-21 13:20:00|10488.48|10488.48|10498.02|10498.02|10499.67|10499.67|10487.95|10487.95|0
1590067500000|2020-05-21 13:25:00|10498.33|10498.33|10509.1|10509.1|10510.87|10510.87|10494.26|10494.26|0
1590067800000|2020-05-21 13:30:00|10508.48|10508.48|10483.76|10483.76|10509.03|10509.03|10471.94|10471.94|0
1590068100000|2020-05-21 13:35:00|10483.91|10483.91|10484.39|10484.39|10486.91|10486.91|10478.51|10478.51|0
1590068400000|2020-05-21 13:40:00|10483.55|10483.55|10491.31|10491.31|10494.83|10494.83|10481.65|10481.65|0
1590068700000|2020-05-21 13:45:00|10492.14|10492.14|10495.75|10495.75|10497.98|10497.98|10484.45|10484.45|0
1590069000000|2020-05-21 13:50:00|10495.56|10495.56|10481.36|10481.36|10496.06|10496.06|10478.52|10478.52|0
1590069300000|2020-05-21 13:55:00|10482.12|10482.12|10491.34|10491.34|10493.82|10493.82|10480.24|10480.24|0
1590069600000|2020-05-21 14:00:00|10491.48|10491.48|10472.98|10472.98|10495.19|10495.19|10472.98|10472.98|0
1590069900000|2020-05-21 14:05:00|10473.01|10473.01|10488.75|10488.75|10490.66|10490.66|10471.17|10471.17|0
1590070200000|2020-05-21 14:10:00|10489|10489|10502.71|10502.71|10511.45|10511.45|10488.89|10488.89|0
1590070500000|2020-05-21 14:15:00|10502.58|10502.58|10503.71|10503.71|10509.44|10509.44|10499.1|10499.1|0
1590070800000|2020-05-21 14:20:00|10503.79|10503.79|10495.65|10495.65|10504.01|10504.01|10493.27|10493.27|0
1590071100000|2020-05-21 14:25:00|10495.34|10495.34|10481.85|10481.85|10495.34|10495.34|10481.66|10481.66|0
1590071400000|2020-05-21 14:30:00|10481.99|10481.99|10449.39|10449.39|10481.99|10481.99|10449.02|10449.02|0
1590071700000|2020-05-21 14:35:00|10448.58|10448.58|10443.91|10443.91|10453.91|10453.91|10439.1|10439.1|0
1590072000000|2020-05-21 14:40:00|10443.08|10443.08|10462.15|10462.15|10462.46|10462.46|10440.69|10440.69|0
1590072300000|2020-05-21 14:45:00|10461.81|10461.81|10461.34|10461.34|10470.54|10470.54|10458.8|10458.8|0
1590072600000|2020-05-21 14:50:00|10462.17|10462.17|10465.13|10465.13|10466.66|10466.66|10456.87|10456.87|0
1590072900000|2020-05-21 14:55:00|10463.47|10463.47|10463.98|10463.98|10468.16|10468.16|10459.97|10459.97|0
1590073200000|2020-05-21 15:00:00|10463.74|10463.74|10442.76|10442.76|10463.74|10463.74|10438.99|10438.99|0
1590073500000|2020-05-21 15:05:00|10443.74|10443.74|10436.34|10436.34|10445.77|10445.77|10430.3|10430.3|0
1590073800000|2020-05-21 15:10:00|10435.51|10435.51|10438.06|10438.06|10441.41|10441.41|10429.34|10429.34|0
1590074100000|2020-05-21 15:15:00|10438.19|10438.19|10419.7|10419.7|10438.2|10438.2|10412.86|10412.86|0
1590074400000|2020-05-21 15:20:00|10419.94|10419.94|10408.46|10408.46|10424.04|10424.04|10406.4|10406.4|0
1590074700000|2020-05-21 15:25:00|10408.64|10408.64|10415.5|10415.5|10415.74|10415.74|10398.98|10398.98|0
1590131700000|2020-05-22 07:15:00|10202.25|10202.25|10188.24|10188.24|10202.25|10202.25|10175.69|10175.69|0
1590132000000|2020-05-22 07:20:00|10187.71|10187.71|10205.19|10205.19|10205.74|10205.74|10186.8|10186.8|0
1590132300000|2020-05-22 07:25:00|10205.44|10205.44|10211.1|10211.1|10223.28|10223.28|10204.71|10204.71|0
1590132600000|2020-05-22 07:30:00|10210.42|10210.42|10221.44|10221.44|10226.28|10226.28|10204.16|10204.16|0
1590132900000|2020-05-22 07:35:00|10221.64|10221.64|10217.17|10217.17|10222.07|10222.07|10205.21|10205.21|0
1590133200000|2020-05-22 07:40:00|10213.84|10213.84|10231.18|10231.18|10231.18|10231.18|10208.85|10208.85|0
1590133500000|2020-05-22 07:45:00|10231.37|10231.37|10222.18|10222.18|10237.43|10237.43|10219.57|10219.57|0
1590133800000|2020-05-22 07:50:00|10220.52|10220.52|10216.72|10216.72|10228.91|10228.91|10215.04|10215.04|0
1590134100000|2020-05-22 07:55:00|10216.81|10216.81|10204.41|10204.41|10220.42|10220.42|10201|10201|0
1590134400000|2020-05-22 08:00:00|10204.22|10204.22|10195.31|10195.31|10208.75|10208.75|10194.31|10194.31|0
1590134700000|2020-05-22 08:05:00|10195.71|10195.71|10212.24|10212.24|10218.72|10218.72|10193.43|10193.43|0
1590135000000|2020-05-22 08:10:00|10212.37|10212.37|10226.65|10226.65|10230.42|10230.42|10212.37|10212.37|0
1590135300000|2020-05-22 08:15:00|10228.31|10228.31|10235.92|10235.92|10249.25|10249.25|10228.31|10228.31|0
1590135600000|2020-05-22 08:20:00|10235.99|10235.99|10220.08|10220.08|10238.83|10238.83|10220.08|10220.08|0
1590135900000|2020-05-22 08:25:00|10219.72|10219.72|10233.28|10233.28|10233.98|10233.98|10219.04|10219.04|0
1590136200000|2020-05-22 08:30:00|10233.89|10233.89|10263.14|10263.14|10264.73|10264.73|10233.28|10233.28|0
1590136500000|2020-05-22 08:35:00|10262.92|10262.92|10245.5|10245.5|10267.37|10267.37|10245.5|10245.5|0
1590136800000|2020-05-22 08:40:00|10245.26|10245.26|10252.79|10252.79|10258.38|10258.38|10241.94|10241.94|0
1590137100000|2020-05-22 08:45:00|10252.54|10252.54|10251.37|10251.37|10258.33|10258.33|10251.37|10251.37|0
1590137400000|2020-05-22 08:50:00|10251.47|10251.47|10266.46|10266.46|10270.42|10270.42|10246.71|10246.71|0
1590137700000|2020-05-22 08:55:00|10266.72|10266.72|10282.76|10282.76|10283.36|10283.36|10266.72|10266.72|0
1590138000000|2020-05-22 09:00:00|10283.6|10283.6|10294.47|10294.47|10295.81|10295.81|10283.47|10283.47|0
1590138300000|2020-05-22 09:05:00|10294.66|10294.66|10293.32|10293.32|10298.95|10298.95|10290.39|10290.39|0
1590138600000|2020-05-22 09:10:00|10293.45|10293.45|10296.97|10296.97|10302.18|10302.18|10293.05|10293.05|0
1590138900000|2020-05-22 09:15:00|10296.76|10296.76|10300.36|10300.36|10301.39|10301.39|10294.46|10294.46|0
1590139200000|2020-05-22 09:20:00|10301.05|10301.05|10297.93|10297.93|10305.6|10305.6|10295.75|10295.75|0
1590139500000|2020-05-22 09:25:00|10297.53|10297.53|10324.75|10324.75|10324.93|10324.93|10291.72|10291.72|0
1590139800000|2020-05-22 09:30:00|10324.89|10324.89|10321.36|10321.36|10325.88|10325.88|10320.52|10320.52|0
1590140100000|2020-05-22 09:35:00|10320.84|10320.84|10309.24|10309.24|10321.19|10321.19|10309.24|10309.24|0
1590140400000|2020-05-22 09:40:00|10308.94|10308.94|10308.03|10308.03|10316.86|10316.86|10307.81|10307.81|0
1590140700000|2020-05-22 09:45:00|10308.4|10308.4|10312.12|10312.12|10312.92|10312.92|10303.87|10303.87|0
1590141000000|2020-05-22 09:50:00|10312.31|10312.31|10300.16|10300.16|10313.59|10313.59|10299.08|10299.08|0
1590141300000|2020-05-22 09:55:00|10300.29|10300.29|10307.02|10307.02|10307.13|10307.13|10299.63|10299.63|0
1590141600000|2020-05-22 10:00:00|10306.71|10306.71|10325.35|10325.35|10328.42|10328.42|10306.34|10306.34|0
1590141900000|2020-05-22 10:05:00|10325.87|10325.87|10330.56|10330.56|10339.89|10339.89|10325.87|10325.87|0
1590142200000|2020-05-22 10:10:00|10330.86|10330.86|10360.16|10360.16|10360.24|10360.24|10329.7|10329.7|0
1590142500000|2020-05-22 10:15:00|10360.57|10360.57|10367.83|10367.83|10369.05|10369.05|10359.94|10359.94|0
1590142800000|2020-05-22 10:20:00|10368.03|10368.03|10363.07|10363.07|10368.82|10368.82|10362.63|10362.63|0
1590143100000|2020-05-22 10:25:00|10362.95|10362.95|10368.14|10368.14|10369.47|10369.47|10358.51|10358.51|0
1590143400000|2020-05-22 10:30:00|10368.01|10368.01|10365.19|10365.19|10379.11|10379.11|10365.07|10365.07|0
1590143700000|2020-05-22 10:35:00|10365.07|10365.07|10357.45|10357.45|10365.07|10365.07|10351.05|10351.05|0
1590144000000|2020-05-22 10:40:00|10357.85|10357.85|10353.32|10353.32|10360.09|10360.09|10350.33|10350.33|0
1590144300000|2020-05-22 10:45:00|10353.45|10353.45|10358.25|10358.25|10359.08|10359.08|10349.16|10349.16|0
1590144600000|2020-05-22 10:50:00|10358.45|10358.45|10338.28|10338.28|10362.08|10362.08|10337.88|10337.88|0
1590144900000|2020-05-22 10:55:00|10338.65|10338.65|10336.11|10336.11|10340.23|10340.23|10330.49|10330.49|0
1590145200000|2020-05-22 11:00:00|10335.85|10335.85|10331.8|10331.8|10339.95|10339.95|10330.63|10330.63|0
1590145500000|2020-05-22 11:05:00|10332.68|10332.68|10372.7|10372.7|10377.87|10377.87|10332.68|10332.68|0
1590145800000|2020-05-22 11:10:00|10373.46|10373.46|10388.83|10388.83|10388.83|10388.83|10372.76|10372.76|0
1590146100000|2020-05-22 11:15:00|10388.46|10388.46|10386.67|10386.67|10393.08|10393.08|10385.13|10385.13|0
1590146400000|2020-05-22 11:20:00|10386.47|10386.47|10382.84|10382.84|10389.55|10389.55|10381.56|10381.56|0
1590146700000|2020-05-22 11:25:00|10382.72|10382.72|10382.68|10382.68|10390.84|10390.84|10382.68|10382.68|0
1590147000000|2020-05-22 11:30:00|10382.49|10382.49|10384.88|10384.88|10389.24|10389.24|10375.78|10375.78|0
1590147300000|2020-05-22 11:35:00|10384.58|10384.58|10408.06|10408.06|10408.06|10408.06|10382.45|10382.45|0
1590147600000|2020-05-22 11:40:00|10408.68|10408.68|10422.79|10422.79|10424.94|10424.94|10408.68|10408.68|0
1590147900000|2020-05-22 11:45:00|10423.1|10423.1|10418.96|10418.96|10426.52|10426.52|10412.31|10412.31|0
1590148200000|2020-05-22 11:50:00|10419.79|10419.79|10430.09|10430.09|10432.45|10432.45|10418.08|10418.08|0
1590148500000|2020-05-22 11:55:00|10429.84|10429.84|10433.84|10433.84|10437.79|10437.79|10429.8|10429.8|0
1590148800000|2020-05-22 12:00:00|10434.05|10434.05|10444.41|10444.41|10447.06|10447.06|10434.05|10434.05|0
1590149100000|2020-05-22 12:05:00|10444.15|10444.15|10444.52|10444.52|10446.9|10446.9|10442.42|10442.42|0
1590149400000|2020-05-22 12:10:00|10444.61|10444.61|10458.75|10458.75|10460.02|10460.02|10440.91|10440.91|0
1590149700000|2020-05-22 12:15:00|10458.93|10458.93|10448.4|10448.4|10460.77|10460.77|10445.37|10445.37|0
1590150000000|2020-05-22 12:20:00|10448.6|10448.6|10422.22|10422.22|10448.6|10448.6|10421.29|10421.29|0
1590150300000|2020-05-22 12:25:00|10421.61|10421.61|10418.45|10418.45|10425.32|10425.32|10418.31|10418.31|0
1590150600000|2020-05-22 12:30:00|10418.97|10418.97|10415.02|10415.02|10419.56|10419.56|10407.05|10407.05|0
1590150900000|2020-05-22 12:35:00|10415.21|10415.21|10406.76|10406.76|10418.88|10418.88|10403.77|10403.77|0
1590151200000|2020-05-22 12:40:00|10407.59|10407.59|10431.01|10431.01|10432.82|10432.82|10407.59|10407.59|0
1590151500000|2020-05-22 12:45:00|10431.32|10431.32|10433.15|10433.15|10437.95|10437.95|10430.78|10430.78|0
1590151800000|2020-05-22 12:50:00|10433.06|10433.06|10433.56|10433.56|10437.9|10437.9|10431.16|10431.16|0
1590152100000|2020-05-22 12:55:00|10433.86|10433.86|10438.29|10438.29|10442.42|10442.42|10433.86|10433.86|0
1590152400000|2020-05-22 13:00:00|10438.08|10438.08|10444.24|10444.24|10445.12|10445.12|10431.22|10431.22|0
1590152700000|2020-05-22 13:05:00|10444.33|10444.33|10444.9|10444.9|10455.71|10455.71|10442.51|10442.51|0
1590153000000|2020-05-22 13:10:00|10443.98|10443.98|10437.11|10437.11|10443.98|10443.98|10436.41|10436.41|0
1590153300000|2020-05-22 13:15:00|10436.6|10436.6|10427.58|10427.58|10437.76|10437.76|10426.69|10426.69|0
1590153600000|2020-05-22 13:20:00|10427.62|10427.62|10424.5|10424.5|10428.89|10428.89|10423.72|10423.72|0
1590153900000|2020-05-22 13:25:00|10424.76|10424.76|10412.63|10412.63|10425.31|10425.31|10412.63|10412.63|0
1590154200000|2020-05-22 13:30:00|10412.26|10412.26|10399.23|10399.23|10412.26|10412.26|10397.58|10397.58|0
1590154500000|2020-05-22 13:35:00|10398.87|10398.87|10391.96|10391.96|10400.84|10400.84|10390.97|10390.97|0
1590154800000|2020-05-22 13:40:00|10391.82|10391.82|10390|10390|10392.62|10392.62|10382.59|10382.59|0
1590155100000|2020-05-22 13:45:00|10389.8|10389.8|10422.69|10422.69|10423.43|10423.43|10385.37|10385.37|0
1590155400000|2020-05-22 13:50:00|10421.9|10421.9|10426.06|10426.06|10426.06|10426.06|10411.29|10411.29|0
1590155700000|2020-05-22 13:55:00|10426.19|10426.19|10437.78|10437.78|10438.03|10438.03|10426.19|10426.19|0
1590156000000|2020-05-22 14:00:00|10437.65|10437.65|10440.46|10440.46|10442.56|10442.56|10428.85|10428.85|0
1590156300000|2020-05-22 14:05:00|10440.66|10440.66|10426.69|10426.69|10440.66|10440.66|10423.37|10423.37|0
1590156600000|2020-05-22 14:10:00|10426.94|10426.94|10404.24|10404.24|10427.13|10427.13|10403.8|10403.8|0
1590156900000|2020-05-22 14:15:00|10403.48|10403.48|10424.9|10424.9|10425.21|10425.21|10402.13|10402.13|0
1590157200000|2020-05-22 14:20:00|10425.09|10425.09|10430.53|10430.53|10437.45|10437.45|10422.65|10422.65|0
1590157500000|2020-05-22 14:25:00|10430.81|10430.81|10453.34|10453.34|10455.51|10455.51|10426|10426|0
1590157800000|2020-05-22 14:30:00|10453.3|10453.3|10478.56|10478.56|10478.8|10478.8|10448.31|10448.31|0
1590158100000|2020-05-22 14:35:00|10477.41|10477.41|10491.05|10491.05|10491.05|10491.05|10474.28|10474.28|0
1590158400000|2020-05-22 14:40:00|10491.27|10491.27|10468.47|10468.47|10496.09|10496.09|10468.45|10468.45|0
1590158700000|2020-05-22 14:45:00|10468.28|10468.28|10468.1|10468.1|10484.31|10484.31|10468.02|10468.02|0
1590159000000|2020-05-22 14:50:00|10467.97|10467.97|10477.06|10477.06|10477.9|10477.9|10457.31|10457.31|0
1590159300000|2020-05-22 14:55:00|10477.21|10477.21|10466.15|10466.15|10477.21|10477.21|10466.1|10466.1|0
1590159600000|2020-05-22 15:00:00|10465.32|10465.32|10462.91|10462.91|10472.96|10472.96|10460.98|10460.98|0
1590159900000|2020-05-22 15:05:00|10462.78|10462.78|10451|10451|10464.19|10464.19|10448.57|10448.57|0
1590160200000|2020-05-22 15:10:00|10450.7|10450.7|10457.08|10457.08|10464.95|10464.95|10450.22|10450.22|0
1590160500000|2020-05-22 15:15:00|10457.91|10457.91|10462.12|10462.12|10465.07|10465.07|10455.72|10455.72|0
1590160800000|2020-05-22 15:20:00|10462.43|10462.43|10439.66|10439.66|10462.99|10462.99|10439.48|10439.48|0
1590161100000|2020-05-22 15:25:00|10439.81|10439.81|10460.67|10460.67|10462.78|10462.78|10437.2|10437.2|0
1590477300000|2020-05-26 07:15:00|10639.41|10639.41|10660.77|10660.77|10661.51|10661.51|10636.16|10636.16|0
1590477600000|2020-05-26 07:20:00|10661.14|10661.14|10673.32|10673.32|10685.86|10685.86|10659.12|10659.12|0
1590477900000|2020-05-26 07:25:00|10672.94|10672.94|10608.31|10608.31|10673.4|10673.4|10607.55|10607.55|0
1590478200000|2020-05-26 07:30:00|10608.55|10608.55|10610.32|10610.32|10619.38|10619.38|10599.74|10599.74|0
1590478500000|2020-05-26 07:35:00|10610.53|10610.53|10610.63|10610.63|10623.81|10623.81|10608.21|10608.21|0
1590478800000|2020-05-26 07:40:00|10610.94|10610.94|10596.03|10596.03|10611.56|10611.56|10595.69|10595.69|0
1590479100000|2020-05-26 07:45:00|10595.96|10595.96|10600.68|10600.68|10601|10601|10585.45|10585.45|0
1590479400000|2020-05-26 07:50:00|10600.92|10600.92|10603.01|10603.01|10612.32|10612.32|10599.01|10599.01|0
1590479700000|2020-05-26 07:55:00|10603.16|10603.16|10596.42|10596.42|10607.72|10607.72|10596.29|10596.29|0
1590480000000|2020-05-26 08:00:00|10595.59|10595.59|10608.79|10608.79|10609.2|10609.2|10595.59|10595.59|0
1590480300000|2020-05-26 08:05:00|10609.03|10609.03|10607.69|10607.69|10614.16|10614.16|10600.86|10600.86|0
1590480600000|2020-05-26 08:10:00|10607.78|10607.78|10611.26|10611.26|10612.93|10612.93|10598.71|10598.71|0
1590480900000|2020-05-26 08:15:00|10611.09|10611.09|10622.07|10622.07|10623.75|10623.75|10610.19|10610.19|0
1590481200000|2020-05-26 08:20:00|10621.87|10621.87|10627.27|10627.27|10629.55|10629.55|10621.69|10621.69|0
1590481500000|2020-05-26 08:25:00|10628.18|10628.18|10619.43|10619.43|10630.61|10630.61|10617.77|10617.77|0
1590481800000|2020-05-26 08:30:00|10619.29|10619.29|10611.3|10611.3|10622.57|10622.57|10608.05|10608.05|0
1590482100000|2020-05-26 08:35:00|10610.47|10610.47|10610.72|10610.72|10613.77|10613.77|10603.09|10603.09|0
1590482400000|2020-05-26 08:40:00|10610.69|10610.69|10606.18|10606.18|10612.55|10612.55|10602.61|10602.61|0
1590482700000|2020-05-26 08:45:00|10606.01|10606.01|10601.34|10601.34|10611.16|10611.16|10600.13|10600.13|0
1590483000000|2020-05-26 08:50:00|10601.64|10601.64|10623.56|10623.56|10623.56|10623.56|10599.37|10599.37|0
1590483300000|2020-05-26 08:55:00|10623.52|10623.52|10627.14|10627.14|10638.4|10638.4|10622.1|10622.1|0
1590483600000|2020-05-26 09:00:00|10626.61|10626.61|10620.58|10620.58|10629.95|10629.95|10620.58|10620.58|0
1590483900000|2020-05-26 09:05:00|10620.23|10620.23|10624.81|10624.81|10627.42|10627.42|10617.93|10617.93|0
1590484200000|2020-05-26 09:10:00|10624.94|10624.94|10653.82|10653.82|10654.84|10654.84|10620.18|10620.18|0
1590484500000|2020-05-26 09:15:00|10653.67|10653.67|10646.07|10646.07|10656.65|10656.65|10641.31|10641.31|0
1590484800000|2020-05-26 09:20:00|10646.16|10646.16|10640.96|10640.96|10646.64|10646.64|10637.81|10637.81|0
1590485100000|2020-05-26 09:25:00|10640.13|10640.13|10639.61|10639.61|10642|10642|10634.95|10634.95|0
1590485400000|2020-05-26 09:30:00|10638.77|10638.77|10623.4|10623.4|10638.77|10638.77|10622.57|10622.57|0
1590485700000|2020-05-26 09:35:00|10623.31|10623.31|10611.79|10611.79|10625.99|10625.99|10607.11|10607.11|0
1590486000000|2020-05-26 09:40:00|10611.75|10611.75|10594.74|10594.74|10614.04|10614.04|10594.63|10594.63|0
1590486300000|2020-05-26 09:45:00|10594.17|10594.17|10605.85|10605.85|10606.21|10606.21|10592.48|10592.48|0
1590486600000|2020-05-26 09:50:00|10605.41|10605.41|10599.57|10599.57|10609.43|10609.43|10598.86|10598.86|0
1590486900000|2020-05-26 09:55:00|10599.82|10599.82|10599.51|10599.51|10601.08|10601.08|10593.76|10593.76|0
1590487200000|2020-05-26 10:00:00|10599.34|10599.34|10606.7|10606.7|10610.56|10610.56|10599.34|10599.34|0
1590487500000|2020-05-26 10:05:00|10606.08|10606.08|10606.66|10606.66|10608.45|10608.45|10600.59|10600.59|0
1590487800000|2020-05-26 10:10:00|10606.41|10606.41|10578.16|10578.16|10606.63|10606.63|10578.12|10578.12|0
1590488100000|2020-05-26 10:15:00|10578.12|10578.12|10576.72|10576.72|10583.3|10583.3|10574.12|10574.12|0
1590488400000|2020-05-26 10:20:00|10575.96|10575.96|10576.18|10576.18|10581.79|10581.79|10575.42|10575.42|0
1590488700000|2020-05-26 10:25:00|10575.35|10575.35|10574.31|10574.31|10575.51|10575.51|10568.58|10568.58|0
1590489000000|2020-05-26 10:30:00|10574.44|10574.44|10590.3|10590.3|10591.19|10591.19|10574.44|10574.44|0
1590489300000|2020-05-26 10:35:00|10589.26|10589.26|10589.3|10589.3|10592.73|10592.73|10582.76|10582.76|0
1590489600000|2020-05-26 10:40:00|10589.09|10589.09|10600.38|10600.38|10600.38|10600.38|10584.88|10584.88|0
1590489900000|2020-05-26 10:45:00|10600.52|10600.52|10601.31|10601.31|10611|10611|10600.48|10600.48|0
1590490200000|2020-05-26 10:50:00|10601.62|10601.62|10584.98|10584.98|10604.17|10604.17|10582.94|10582.94|0
1590490500000|2020-05-26 10:55:00|10585.37|10585.37|10586.97|10586.97|10594.81|10594.81|10584.6|10584.6|0
1590490800000|2020-05-26 11:00:00|10587.14|10587.14|10583.32|10583.32|10591.75|10591.75|10575.66|10575.66|0
1590491100000|2020-05-26 11:05:00|10581.54|10581.54|10598.48|10598.48|10600.31|10600.31|10577.52|10577.52|0
1590491400000|2020-05-26 11:10:00|10598.61|10598.61|10592.03|10592.03|10601.93|10601.93|10591.52|10591.52|0
1590491700000|2020-05-26 11:15:00|10590.98|10590.98|10599.38|10599.38|10599.38|10599.38|10584.54|10584.54|0
1590492000000|2020-05-26 11:20:00|10599.51|10599.51|10596.83|10596.83|10604.45|10604.45|10595.11|10595.11|0
1590492300000|2020-05-26 11:25:00|10597.2|10597.2|10585.69|10585.69|10597.24|10597.24|10585.29|10585.29|0
1590492600000|2020-05-26 11:30:00|10586.03|10586.03|10578.84|10578.84|10586.59|10586.59|10578.84|10578.84|0
1590492900000|2020-05-26 11:35:00|10578.93|10578.93|10588.89|10588.89|10590.28|10590.28|10577.92|10577.92|0
1590493200000|2020-05-26 11:40:00|10589.01|10589.01|10592.93|10592.93|10592.93|10592.93|10584.67|10584.67|0
1590493500000|2020-05-26 11:45:00|10592.84|10592.84|10575.84|10575.84|10593.04|10593.04|10575.44|10575.44|0
1590493800000|2020-05-26 11:50:00|10575.94|10575.94|10584.33|10584.33|10587.13|10587.13|10571.11|10571.11|0
1590494100000|2020-05-26 11:55:00|10584.29|10584.29|10590.64|10590.64|10590.64|10590.64|10583.5|10583.5|0
1590494400000|2020-05-26 12:00:00|10590.95|10590.95|10584.12|10584.12|10596.85|10596.85|10583.63|10583.63|0
1590494700000|2020-05-26 12:05:00|10583.45|10583.45|10588.88|10588.88|10589.23|10589.23|10578.5|10578.5|0
1590495000000|2020-05-26 12:10:00|10587.21|10587.21|10593.04|10593.04|10597.53|10597.53|10587.21|10587.21|0
1590495300000|2020-05-26 12:15:00|10592.92|10592.92|10583.42|10583.42|10593.46|10593.46|10578.99|10578.99|0
1590495600000|2020-05-26 12:20:00|10583.62|10583.62|10589.41|10589.41|10590.4|10590.4|10583.38|10583.38|0
1590495900000|2020-05-26 12:25:00|10589.59|10589.59|10594.05|10594.05|10595.79|10595.79|10588.21|10588.21|0
1590496200000|2020-05-26 12:30:00|10594.89|10594.89|10592.62|10592.62|10596.79|10596.79|10587.75|10587.75|0
1590496500000|2020-05-26 12:35:00|10592.53|10592.53|10579.67|10579.67|10592.58|10592.58|10578.67|10578.67|0
1590496800000|2020-05-26 12:40:00|10579.54|10579.54|10589.4|10589.4|10589.6|10589.6|10575.08|10575.08|0
1590497100000|2020-05-26 12:45:00|10589.3|10589.3|10593.02|10593.02|10597.66|10597.66|10589.3|10589.3|0
1590497400000|2020-05-26 12:50:00|10594.54|10594.54|10600.36|10600.36|10603|10603|10594.42|10594.42|0
1590497700000|2020-05-26 12:55:00|10600.11|10600.11|10597.81|10597.81|10602.02|10602.02|10596.56|10596.56|0
1590498000000|2020-05-26 13:00:00|10597.51|10597.51|10584.02|10584.02|10600.66|10600.66|10583.72|10583.72|0
1590498300000|2020-05-26 13:05:00|10584.06|10584.06|10581.3|10581.3|10589.47|10589.47|10578.88|10578.88|0
1590498600000|2020-05-26 13:10:00|10581.48|10581.48|10584.59|10584.59|10584.59|10584.59|10578.78|10578.78|0
1590498900000|2020-05-26 13:15:00|10584.28|10584.28|10589.1|10589.1|10589.85|10589.85|10582.61|10582.61|0
1590499200000|2020-05-26 13:20:00|10589.03|10589.03|10583.74|10583.74|10593.83|10593.83|10582.86|10582.86|0
1590499500000|2020-05-26 13:25:00|10584.11|10584.11|10583.01|10583.01|10585.88|10585.88|10578.52|10578.52|0
1590499800000|2020-05-26 13:30:00|10583.25|10583.25|10576.7|10576.7|10587.52|10587.52|10574.95|10574.95|0
1590500100000|2020-05-26 13:35:00|10577.09|10577.09|10565.2|10565.2|10584.5|10584.5|10564.59|10564.59|0
1590500400000|2020-05-26 13:40:00|10564.96|10564.96|10594.42|10594.42|10594.42|10594.42|10561.36|10561.36|0
1590500700000|2020-05-26 13:45:00|10594.46|10594.46|10591.29|10591.29|10598.79|10598.79|10589.29|10589.29|0
1590501000000|2020-05-26 13:50:00|10590.95|10590.95|10572.64|10572.64|10590.95|10590.95|10570.65|10570.65|0
1590501300000|2020-05-26 13:55:00|10572.35|10572.35|10562.92|10562.92|10574.45|10574.45|10562.3|10562.3|0
1590501600000|2020-05-26 14:00:00|10562.55|10562.55|10572.56|10572.56|10572.78|10572.78|10559.95|10559.95|0
1590501900000|2020-05-26 14:05:00|10572.46|10572.46|10558.34|10558.34|10577.33|10577.33|10555.83|10555.83|0
1590502200000|2020-05-26 14:10:00|10558.43|10558.43|10571.74|10571.74|10573.34|10573.34|10553.85|10553.85|0
1590502500000|2020-05-26 14:15:00|10571.37|10571.37|10577.62|10577.62|10578.82|10578.82|10571.17|10571.17|0
1590502800000|2020-05-26 14:20:00|10577.45|10577.45|10582.79|10582.79|10583.6|10583.6|10577.26|10577.26|0
1590503100000|2020-05-26 14:25:00|10582.91|10582.91|10590.5|10590.5|10590.5|10590.5|10579.26|10579.26|0
1590503400000|2020-05-26 14:30:00|10591.11|10591.11|10606.67|10606.67|10606.92|10606.92|10590.69|10590.69|0
1590503700000|2020-05-26 14:35:00|10606.84|10606.84|10609.83|10609.83|10614.76|10614.76|10605.3|10605.3|0
1590504000000|2020-05-26 14:40:00|10610.02|10610.02|10604.69|10604.69|10615.31|10615.31|10600.92|10600.92|0
1590504300000|2020-05-26 14:45:00|10604.55|10604.55|10624.25|10624.25|10625.56|10625.56|10604.17|10604.17|0
1590504600000|2020-05-26 14:50:00|10624.65|10624.65|10636.76|10636.76|10641.1|10641.1|10623.96|10623.96|0
1590504900000|2020-05-26 14:55:00|10637.1|10637.1|10636.52|10636.52|10644.22|10644.22|10634.96|10634.96|0
1590505200000|2020-05-26 15:00:00|10636.77|10636.77|10653.82|10653.82|10655.88|10655.88|10636.63|10636.63|0
1590505500000|2020-05-26 15:05:00|10653.67|10653.67|10644.63|10644.63|10653.82|10653.82|10642.15|10642.15|0
1590505800000|2020-05-26 15:10:00|10644.48|10644.48|10666.14|10666.14|10666.14|10666.14|10640.28|10640.28|0
1590506100000|2020-05-26 15:15:00|10666.43|10666.43|10661.68|10661.68|10669.06|10669.06|10657.38|10657.38|0
1590506400000|2020-05-26 15:20:00|10661.49|10661.49|10663.33|10663.33|10670.76|10670.76|10657.81|10657.81|0
1590506700000|2020-05-26 15:25:00|10663.45|10663.45|10658.38|10658.38|10665.81|10665.81|10635.48|10635.48|0
1590563700000|2020-05-27 07:15:00|10758.78|10758.78|10734.24|10734.24|10766.01|10766.01|10725.86|10725.86|0
1590564000000|2020-05-27 07:20:00|10734.43|10734.43|10732.72|10732.72|10745.41|10745.41|10723.38|10723.38|0
1590564300000|2020-05-27 07:25:00|10733.33|10733.33|10781.88|10781.88|10787.61|10787.61|10733.33|10733.33|0
1590564600000|2020-05-27 07:30:00|10781.92|10781.92|10774.41|10774.41|10809.8|10809.8|10774.41|10774.41|0
1590564900000|2020-05-27 07:35:00|10774.32|10774.32|10764|10764|10779.12|10779.12|10764|10764|0
1590565200000|2020-05-27 07:40:00|10763.26|10763.26|10749.68|10749.68|10763.26|10763.26|10743.69|10743.69|0
1590565500000|2020-05-27 07:45:00|10748.87|10748.87|10796.06|10796.06|10798.6|10798.6|10748.87|10748.87|0
1590565800000|2020-05-27 07:50:00|10796.4|10796.4|10774.33|10774.33|10803.21|10803.21|10771.46|10771.46|0
1590566100000|2020-05-27 07:55:00|10775.07|10775.07|10766.5|10766.5|10777.32|10777.32|10766.5|10766.5|0
1590566400000|2020-05-27 08:00:00|10765.89|10765.89|10768.46|10768.46|10775.17|10775.17|10760.76|10760.76|0
1590566700000|2020-05-27 08:05:00|10768.35|10768.35|10754.27|10754.27|10771.55|10771.55|10753.17|10753.17|0
1590567000000|2020-05-27 08:10:00|10754.45|10754.45|10738.92|10738.92|10754.45|10754.45|10734.81|10734.81|0
1590567300000|2020-05-27 08:15:00|10738.71|10738.71|10748.2|10748.2|10752.91|10752.91|10738.71|10738.71|0
1590567600000|2020-05-27 08:20:00|10747.33|10747.33|10752.13|10752.13|10753.84|10753.84|10740.91|10740.91|0
1590567900000|2020-05-27 08:25:00|10752.37|10752.37|10752.22|10752.22|10759.6|10759.6|10747.34|10747.34|0
1590568200000|2020-05-27 08:30:00|10752.34|10752.34|10780.93|10780.93|10787.49|10787.49|10751.14|10751.14|0
1590568500000|2020-05-27 08:35:00|10781.15|10781.15|10801.54|10801.54|10804.68|10804.68|10777.75|10777.75|0
1590568800000|2020-05-27 08:40:00|10801.23|10801.23|10800.15|10800.15|10805.57|10805.57|10796.19|10796.19|0
1590569100000|2020-05-27 08:45:00|10800.98|10800.98|10783.89|10783.89|10802.29|10802.29|10782.21|10782.21|0
1590569400000|2020-05-27 08:50:00|10784.02|10784.02|10775.7|10775.7|10784.57|10784.57|10772.71|10772.71|0
1590569700000|2020-05-27 08:55:00|10775.96|10775.96|10802.99|10802.99|10804.44|10804.44|10775.54|10775.54|0
1590570000000|2020-05-27 09:00:00|10803.33|10803.33|10766.3|10766.3|10803.33|10803.33|10761.8|10761.8|0
1590570300000|2020-05-27 09:05:00|10766|10766|10780.29|10780.29|10780.82|10780.82|10761.23|10761.23|0
1590570600000|2020-05-27 09:10:00|10781.4|10781.4|10779.22|10779.22|10782.83|10782.83|10775.77|10775.77|0
1590570900000|2020-05-27 09:15:00|10779.46|10779.46|10795.02|10795.02|10798.93|10798.93|10779.14|10779.14|0
1590571200000|2020-05-27 09:20:00|10794.84|10794.84|10792.45|10792.45|10807.62|10807.62|10791.89|10791.89|0
1590571500000|2020-05-27 09:25:00|10792.41|10792.41|10786.72|10786.72|10799.58|10799.58|10784.88|10784.88|0
1590571800000|2020-05-27 09:30:00|10786.92|10786.92|10775.28|10775.28|10790.37|10790.37|10773.7|10773.7|0
1590572100000|2020-05-27 09:35:00|10771.04|10771.04|10793.15|10793.15|10793.28|10793.28|10769.76|10769.76|0
1590572400000|2020-05-27 09:40:00|10793.24|10793.24|10787.41|10787.41|10801.08|10801.08|10786.72|10786.72|0
1590572700000|2020-05-27 09:45:00|10786.4|10786.4|10793.79|10793.79|10794.94|10794.94|10781.17|10781.17|0
1590573000000|2020-05-27 09:50:00|10793.83|10793.83|10795.24|10795.24|10800.79|10800.79|10793.14|10793.14|0
1590573300000|2020-05-27 09:55:00|10795.6|10795.6|10799.43|10799.43|10799.71|10799.71|10790.84|10790.84|0
1590573600000|2020-05-27 10:00:00|10799.56|10799.56|10768.28|10768.28|10799.56|10799.56|10768.02|10768.02|0
1590573900000|2020-05-27 10:05:00|10769.11|10769.11|10773.24|10773.24|10775.57|10775.57|10767.54|10767.54|0
1590574200000|2020-05-27 10:10:00|10773.2|10773.2|10781.82|10781.82|10781.82|10781.82|10770.24|10770.24|0
1590574500000|2020-05-27 10:15:00|10782.33|10782.33|10796.91|10796.91|10801.01|10801.01|10782.16|10782.16|0
1590574800000|2020-05-27 10:20:00|10796.39|10796.39|10817.71|10817.71|10817.71|10817.71|10796.34|10796.34|0
1590575100000|2020-05-27 10:25:00|10817.86|10817.86|10819.23|10819.23|10827.71|10827.71|10817.86|10817.86|0
1590575400000|2020-05-27 10:30:00|10819.31|10819.31|10823.93|10823.93|10830.05|10830.05|10819|10819|0
1590575700000|2020-05-27 10:35:00|10823.89|10823.89|10821.18|10821.18|10832.6|10832.6|10821|10821|0
1590576000000|2020-05-27 10:40:00|10821.25|10821.25|10831.65|10831.65|10831.65|10831.65|10815|10815|0
1590576300000|2020-05-27 10:45:00|10830.81|10830.81|10821.37|10821.37|10831.69|10831.69|10821.37|10821.37|0
1590576600000|2020-05-27 10:50:00|10821.44|10821.44|10798.81|10798.81|10821.44|10821.44|10798.81|10798.81|0
1590576900000|2020-05-27 10:55:00|10799.11|10799.11|10804.82|10804.82|10807.11|10807.11|10797.77|10797.77|0
1590577200000|2020-05-27 11:00:00|10803.85|10803.85|10781.93|10781.93|10807.63|10807.63|10776.05|10776.05|0
1590577500000|2020-05-27 11:05:00|10782.28|10782.28|10784.92|10784.92|10793.69|10793.69|10778.71|10778.71|0
1590577800000|2020-05-27 11:10:00|10784.82|10784.82|10761.79|10761.79|10784.82|10784.82|10760.43|10760.43|0
1590578100000|2020-05-27 11:15:00|10762.14|10762.14|10746.93|10746.93|10763.74|10763.74|10742.1|10742.1|0
1590578400000|2020-05-27 11:20:00|10747.76|10747.76|10759.57|10759.57|10773.86|10773.86|10747.76|10747.76|0
1590578700000|2020-05-27 11:25:00|10759.97|10759.97|10776.47|10776.47|10781.39|10781.39|10759.02|10759.02|0
1590579000000|2020-05-27 11:30:00|10776.72|10776.72|10787.92|10787.92|10790.99|10790.99|10771.98|10771.98|0
1590579300000|2020-05-27 11:35:00|10788.75|10788.75|10773.87|10773.87|10791.72|10791.72|10772.96|10772.96|0
1590579600000|2020-05-27 11:40:00|10774.22|10774.22|10771.97|10771.97|10782.28|10782.28|10767.27|10767.27|0
1590579900000|2020-05-27 11:45:00|10772.58|10772.58|10768.52|10768.52|10777.79|10777.79|10768.52|10768.52|0
1590580200000|2020-05-27 11:50:00|10768.38|10768.38|10760.98|10760.98|10772|10772|10760.67|10760.67|0
1590580500000|2020-05-27 11:55:00|10761.12|10761.12|10751.62|10751.62|10762.14|10762.14|10747.44|10747.44|0
1590580800000|2020-05-27 12:00:00|10752.11|10752.11|10742.33|10742.33|10753.64|10753.64|10736.1|10736.1|0
1590581100000|2020-05-27 12:05:00|10742.45|10742.45|10748.98|10748.98|10749.83|10749.83|10736.98|10736.98|0
1590581400000|2020-05-27 12:10:00|10749.64|10749.64|10748.35|10748.35|10750.33|10750.33|10744.38|10744.38|0
1590581700000|2020-05-27 12:15:00|10748.2|10748.2|10744.4|10744.4|10752.27|10752.27|10738.22|10738.22|0
1590582000000|2020-05-27 12:20:00|10744.53|10744.53|10744.36|10744.36|10752.26|10752.26|10742.44|10742.44|0
1590582300000|2020-05-27 12:25:00|10744.19|10744.19|10737.01|10737.01|10747.96|10747.96|10737.01|10737.01|0
1590582600000|2020-05-27 12:30:00|10736.87|10736.87|10735.96|10735.96|10742.04|10742.04|10731.99|10731.99|0
1590582900000|2020-05-27 12:35:00|10736.21|10736.21|10744.2|10744.2|10745.86|10745.86|10732.08|10732.08|0
1590583200000|2020-05-27 12:40:00|10745.46|10745.46|10751.69|10751.69|10753.15|10753.15|10744.73|10744.73|0
1590583500000|2020-05-27 12:45:00|10751.84|10751.84|10748.26|10748.26|10756.18|10756.18|10747.62|10747.62|0
1590583800000|2020-05-27 12:50:00|10748.13|10748.13|10717.15|10717.15|10748.13|10748.13|10714.9|10714.9|0
1590584100000|2020-05-27 12:55:00|10716.95|10716.95|10710.56|10710.56|10716.95|10716.95|10704.15|10704.15|0
1590584400000|2020-05-27 13:00:00|10710.04|10710.04|10712.47|10712.47|10718.1|10718.1|10702.62|10702.62|0
1590584700000|2020-05-27 13:05:00|10712.82|10712.82|10707.68|10707.68|10715.09|10715.09|10707.68|10707.68|0
1590585000000|2020-05-27 13:10:00|10707.31|10707.31|10709.32|10709.32|10719.87|10719.87|10707.31|10707.31|0
1590585300000|2020-05-27 13:15:00|10710.15|10710.15|10720.5|10720.5|10722.73|10722.73|10709.77|10709.77|0
1590585600000|2020-05-27 13:20:00|10721.33|10721.33|10698.87|10698.87|10722.92|10722.92|10698.87|10698.87|0
1590585900000|2020-05-27 13:25:00|10698.67|10698.67|10694.42|10694.42|10702.51|10702.51|10692.75|10692.75|0
1590586200000|2020-05-27 13:30:00|10694.77|10694.77|10700.84|10700.84|10702.5|10702.5|10691.92|10691.92|0
1590586500000|2020-05-27 13:35:00|10700.71|10700.71|10686.37|10686.37|10708.79|10708.79|10686.37|10686.37|0
1590586800000|2020-05-27 13:40:00|10685.97|10685.97|10676.32|10676.32|10686.69|10686.69|10672.52|10672.52|0
1590587100000|2020-05-27 13:45:00|10677.99|10677.99|10636.82|10636.82|10677.99|10677.99|10636.37|10636.37|0
1590587400000|2020-05-27 13:50:00|10637.65|10637.65|10616.36|10616.36|10646.81|10646.81|10616.36|10616.36|0
1590587700000|2020-05-27 13:55:00|10616.05|10616.05|10605.61|10605.61|10620.3|10620.3|10599.42|10599.42|0
1590588000000|2020-05-27 14:00:00|10606.33|10606.33|10625.47|10625.47|10625.88|10625.88|10598.31|10598.31|0
1590588300000|2020-05-27 14:05:00|10624.97|10624.97|10640.09|10640.09|10640.09|10640.09|10622.8|10622.8|0
1590588600000|2020-05-27 14:10:00|10640.14|10640.14|10652.42|10652.42|10655.94|10655.94|10636.62|10636.62|0
1590588900000|2020-05-27 14:15:00|10652.17|10652.17|10644.95|10644.95|10655.37|10655.37|10644.85|10644.85|0
1590589200000|2020-05-27 14:20:00|10649.12|10649.12|10650.43|10650.43|10655.44|10655.44|10633.04|10633.04|0
1590589500000|2020-05-27 14:25:00|10650.02|10650.02|10653.3|10653.3|10660.97|10660.97|10643.29|10643.29|0
1590589800000|2020-05-27 14:30:00|10653.38|10653.38|10644.34|10644.34|10653.75|10653.75|10633.7|10633.7|0
1590590100000|2020-05-27 14:35:00|10643.51|10643.51|10642.12|10642.12|10646.85|10646.85|10637|10637|0
1590590400000|2020-05-27 14:40:00|10641.81|10641.81|10623.5|10623.5|10644.93|10644.93|10617.28|10617.28|0
1590590700000|2020-05-27 14:45:00|10623.9|10623.9|10593.57|10593.57|10625.13|10625.13|10593.33|10593.33|0
1590591000000|2020-05-27 14:50:00|10594.08|10594.08|10622.58|10622.58|10622.78|10622.78|10593.94|10593.94|0
1590591300000|2020-05-27 14:55:00|10622.44|10622.44|10639.09|10639.09|10642.17|10642.17|10618.95|10618.95|0
1590591600000|2020-05-27 15:00:00|10638.97|10638.97|10691.49|10691.49|10696.79|10696.79|10636.1|10636.1|0
1590591900000|2020-05-27 15:05:00|10692.32|10692.32|10701.49|10701.49|10706.94|10706.94|10689.93|10689.93|0
1590592200000|2020-05-27 15:10:00|10700.66|10700.66|10709.5|10709.5|10712.81|10712.81|10697.13|10697.13|0
1590592500000|2020-05-27 15:15:00|10709.68|10709.68|10711.51|10711.51|10717.83|10717.83|10690.9|10690.9|0
1590592800000|2020-05-27 15:20:00|10711.68|10711.68|10702.21|10702.21|10714.94|10714.94|10694.67|10694.67|0
1590593100000|2020-05-27 15:25:00|10701.9|10701.9|10713.03|10713.03|10716.73|10716.73|10698.96|10698.96|0
1590650100000|2020-05-28 07:15:00|10832.02|10832.02|10809.97|10809.97|10832.03|10832.03|10788.72|10788.72|0
1590650400000|2020-05-28 07:20:00|10808.42|10808.42|10819.88|10819.88|10819.88|10819.88|10799.26|10799.26|0
1590650700000|2020-05-28 07:25:00|10821.55|10821.55|10812.6|10812.6|10823.62|10823.62|10805.34|10805.34|0
1590651000000|2020-05-28 07:30:00|10815.93|10815.93|10834.98|10834.98|10834.98|10834.98|10812.93|10812.93|0
1590651300000|2020-05-28 07:35:00|10832.56|10832.56|10848.44|10848.44|10859.94|10859.94|10831.75|10831.75|0
1590651600000|2020-05-28 07:40:00|10848.66|10848.66|10844.92|10844.92|10850.41|10850.41|10831.11|10831.11|0
1590651900000|2020-05-28 07:45:00|10842.42|10842.42|10845|10845|10845.48|10845.48|10835.67|10835.67|0
1590652200000|2020-05-28 07:50:00|10845.18|10845.18|10827.19|10827.19|10846.66|10846.66|10825.44|10825.44|0
1590652500000|2020-05-28 07:55:00|10829.72|10829.72|10831.16|10831.16|10838.1|10838.1|10825.64|10825.64|0
1590652800000|2020-05-28 08:00:00|10830.98|10830.98|10837.11|10837.11|10842.65|10842.65|10829.91|10829.91|0
1590653100000|2020-05-28 08:05:00|10836.77|10836.77|10831.35|10831.35|10836.96|10836.96|10828.38|10828.38|0
1590653400000|2020-05-28 08:10:00|10831|10831|10844.78|10844.78|10844.78|10844.78|10827.73|10827.73|0
1590653700000|2020-05-28 08:15:00|10844.16|10844.16|10847.98|10847.98|10853.7|10853.7|10844.05|10844.05|0
1590654000000|2020-05-28 08:20:00|10848.22|10848.22|10805.65|10805.65|10848.46|10848.46|10805|10805|0
1590654300000|2020-05-28 08:25:00|10807.17|10807.17|10816.39|10816.39|10816.39|10816.39|10802.65|10802.65|0
1590654600000|2020-05-28 08:30:00|10815.56|10815.56|10825.91|10825.91|10827.33|10827.33|10811.44|10811.44|0
1590654900000|2020-05-28 08:35:00|10824.9|10824.9|10839.21|10839.21|10841.28|10841.28|10824.39|10824.39|0
1590655200000|2020-05-28 08:40:00|10836.71|10836.71|10839.42|10839.42|10840.75|10840.75|10829.61|10829.61|0
1590655500000|2020-05-28 08:45:00|10836.92|10836.92|10835.69|10835.69|10837.76|10837.76|10827.89|10827.89|0
1590655800000|2020-05-28 08:50:00|10836.53|10836.53|10839.05|10839.05|10840.01|10840.01|10832.52|10832.52|0
1590656100000|2020-05-28 08:55:00|10839.2|10839.2|10852.2|10852.2|10853.57|10853.57|10835.09|10835.09|0
1590656400000|2020-05-28 09:00:00|10852.34|10852.34|10851.77|10851.77|10855.14|10855.14|10847.24|10847.24|0
1590656700000|2020-05-28 09:05:00|10852.08|10852.08|10862.26|10862.26|10864.44|10864.44|10845.74|10845.74|0
1590657000000|2020-05-28 09:10:00|10860.59|10860.59|10881.87|10881.87|10882.84|10882.84|10857.75|10857.75|0
1590657300000|2020-05-28 09:15:00|10881.92|10881.92|10892.07|10892.07|10892.07|10892.07|10881.74|10881.74|0
1590657600000|2020-05-28 09:20:00|10892.67|10892.67|10890.64|10890.64|10901.68|10901.68|10889.64|10889.64|0
1590657900000|2020-05-28 09:25:00|10891.14|10891.14|10856.86|10856.86|10891.14|10891.14|10856.86|10856.86|0
1590658200000|2020-05-28 09:30:00|10856.03|10856.03|10865.47|10865.47|10870.91|10870.91|10855.17|10855.17|0
1590658500000|2020-05-28 09:35:00|10866.08|10866.08|10860.72|10860.72|10866.33|10866.33|10850.48|10850.48|0
1590658800000|2020-05-28 09:40:00|10860.92|10860.92|10864.64|10864.64|10865.77|10865.77|10854.46|10854.46|0
1590659100000|2020-05-28 09:45:00|10863.88|10863.88|10855.25|10855.25|10863.88|10863.88|10855.16|10855.16|0
1590659400000|2020-05-28 09:50:00|10854.42|10854.42|10845.35|10845.35|10854.83|10854.83|10832.24|10832.24|0
1590659700000|2020-05-28 09:55:00|10844.54|10844.54|10848.43|10848.43|10851.25|10851.25|10842.97|10842.97|0
1590660000000|2020-05-28 10:00:00|10846.66|10846.66|10840.04|10840.04|10847.29|10847.29|10836.34|10836.34|0
1590660300000|2020-05-28 10:05:00|10841.13|10841.13|10867.66|10867.66|10867.92|10867.92|10840.16|10840.16|0
1590660600000|2020-05-28 10:10:00|10868.5|10868.5|10868.59|10868.59|10873.63|10873.63|10864.14|10864.14|0
1590660900000|2020-05-28 10:15:00|10867.85|10867.85|10868.76|10868.76|10869.43|10869.43|10860.6|10860.6|0
1590661200000|2020-05-28 10:20:00|10868.64|10868.64|10885.29|10885.29|10886.22|10886.22|10865.41|10865.41|0
1590661500000|2020-05-28 10:25:00|10885.8|10885.8|10889.44|10889.44|10890.56|10890.56|10883.81|10883.81|0
1590661800000|2020-05-28 10:30:00|10889.37|10889.37|10895.44|10895.44|10896.92|10896.92|10884.88|10884.88|0
1590662100000|2020-05-28 10:35:00|10894.93|10894.93|10885.16|10885.16|10895.38|10895.38|10882.87|10882.87|0
1590662400000|2020-05-28 10:40:00|10885.78|10885.78|10892.36|10892.36|10897.34|10897.34|10885.65|10885.65|0
1590662700000|2020-05-28 10:45:00|10890.7|10890.7|10900.16|10900.16|10903.44|10903.44|10889.91|10889.91|0
1590663000000|2020-05-28 10:50:00|10899.61|10899.61|10899|10899|10903.85|10903.85|10898.01|10898.01|0
1590663300000|2020-05-28 10:55:00|10899.13|10899.13|10901.23|10901.23|10902.82|10902.82|10895.17|10895.17|0
1590663600000|2020-05-28 11:00:00|10902.04|10902.04|10886.13|10886.13|10906.62|10906.62|10883.86|10883.86|0
1590663900000|2020-05-28 11:05:00|10886.04|10886.04|10894.55|10894.55|10899.95|10899.95|10885.97|10885.97|0
1590664200000|2020-05-28 11:10:00|10894.68|10894.68|10916.1|10916.1|10916.88|10916.88|10894.68|10894.68|0
1590664500000|2020-05-28 11:15:00|10915.76|10915.76|10895.52|10895.52|10919.01|10919.01|10894.88|10894.88|0
1590664800000|2020-05-28 11:20:00|10895.28|10895.28|10901.26|10901.26|10904.8|10904.8|10894.03|10894.03|0
1590665100000|2020-05-28 11:25:00|10900.85|10900.85|10916.69|10916.69|10917.15|10917.15|10900.81|10900.81|0
1590665400000|2020-05-28 11:30:00|10916.78|10916.78|10922.64|10922.64|10924.41|10924.41|10914.46|10914.46|0
1590665700000|2020-05-28 11:35:00|10922.44|10922.44|10923.05|10923.05|10927.45|10927.45|10921.42|10921.42|0
1590666000000|2020-05-28 11:40:00|10923.23|10923.23|10913.89|10913.89|10928.2|10928.2|10913.58|10913.58|0
1590666300000|2020-05-28 11:45:00|10914.13|10914.13|10908.48|10908.48|10914.16|10914.16|10906.44|10906.44|0
1590666600000|2020-05-28 11:50:00|10908.65|10908.65|10909.84|10909.84|10911.88|10911.88|10905.98|10905.98|0
1590666900000|2020-05-28 11:55:00|10908.18|10908.18|10911.25|10911.25|10915.06|10915.06|10900.79|10900.79|0
1590667200000|2020-05-28 12:00:00|10910.63|10910.63|10912.5|10912.5|10915.56|10915.56|10910.63|10910.63|0
1590667500000|2020-05-28 12:05:00|10912.74|10912.74|10909.53|10909.53|10914.92|10914.92|10905.36|10905.36|0
1590667800000|2020-05-28 12:10:00|10909.23|10909.23|10915.6|10915.6|10915.71|10915.71|10906.42|10906.42|0
1590668100000|2020-05-28 12:15:00|10915.86|10915.86|10907.21|10907.21|10915.86|10915.86|10907.21|10907.21|0
1590668400000|2020-05-28 12:20:00|10906.83|10906.83|10910.25|10910.25|10911.64|10911.64|10903.97|10903.97|0
1590668700000|2020-05-28 12:25:00|10910.55|10910.55|10910.87|10910.87|10913.88|10913.88|10900.09|10900.09|0
1590669000000|2020-05-28 12:30:00|10910.97|10910.97|10914.72|10914.72|10914.97|10914.97|10901.87|10901.87|0
1590669300000|2020-05-28 12:35:00|10914.8|10914.8|10913.15|10913.15|10920.48|10920.48|10913.01|10913.01|0
1590669600000|2020-05-28 12:40:00|10913.02|10913.02|10921.77|10921.77|10923.02|10923.02|10912.55|10912.55|0
1590669900000|2020-05-28 12:45:00|10922.08|10922.08|10917.48|10917.48|10922.5|10922.5|10914.67|10914.67|0
1590670200000|2020-05-28 12:50:00|10917.39|10917.39|10914.75|10914.75|10918.73|10918.73|10910.16|10910.16|0
1590670500000|2020-05-28 12:55:00|10914.9|10914.9|10907.31|10907.31|10915.03|10915.03|10907.01|10907.01|0
1590670800000|2020-05-28 13:00:00|10907.65|10907.65|10933.75|10933.75|10935.82|10935.82|10907.35|10907.35|0
1590671100000|2020-05-28 13:05:00|10934.06|10934.06|10933.63|10933.63|10937.69|10937.69|10930.33|10930.33|0
1590671400000|2020-05-28 13:10:00|10933.55|10933.55|10923.58|10923.58|10934.33|10934.33|10920.56|10920.56|0
1590671700000|2020-05-28 13:15:00|10923.49|10923.49|10923.35|10923.35|10930.17|10930.17|10919.91|10919.91|0
1590672000000|2020-05-28 13:20:00|10922.91|10922.91|10886.92|10886.92|10922.91|10922.91|10886.92|10886.92|0
1590672300000|2020-05-28 13:25:00|10886.55|10886.55|10879.32|10879.32|10887.93|10887.93|10870.85|10870.85|0
1590672600000|2020-05-28 13:30:00|10879.51|10879.51|10866.7|10866.7|10881.3|10881.3|10860.99|10860.99|0
1590672900000|2020-05-28 13:35:00|10867.14|10867.14|10851.22|10851.22|10886.65|10886.65|10844.37|10844.37|0
1590673200000|2020-05-28 13:40:00|10851.57|10851.57|10872.99|10872.99|10874.43|10874.43|10849.21|10849.21|0
1590673500000|2020-05-28 13:45:00|10873.73|10873.73|10845.96|10845.96|10874.34|10874.34|10845.27|10845.27|0
1590673800000|2020-05-28 13:50:00|10846.48|10846.48|10853.11|10853.11|10857.39|10857.39|10846.48|10846.48|0
1590674100000|2020-05-28 13:55:00|10852.37|10852.37|10862.63|10862.63|10862.63|10862.63|10846.77|10846.77|0
1590674400000|2020-05-28 14:00:00|10862.94|10862.94|10860.23|10860.23|10871.69|10871.69|10856.88|10856.88|0
1590674700000|2020-05-28 14:05:00|10860.03|10860.03|10863.54|10863.54|10871.59|10871.59|10857.8|10857.8|0
1590675000000|2020-05-28 14:10:00|10863.44|10863.44|10854.81|10854.81|10870.03|10870.03|10854.65|10854.65|0
1590675300000|2020-05-28 14:15:00|10854.95|10854.95|10855|10855|10856.84|10856.84|10840.41|10840.41|0
1590675600000|2020-05-28 14:20:00|10854.86|10854.86|10862.55|10862.55|10869.46|10869.46|10853.72|10853.72|0
1590675900000|2020-05-28 14:25:00|10862.62|10862.62|10879.06|10879.06|10879.24|10879.24|10860.96|10860.96|0
1590676200000|2020-05-28 14:30:00|10879.89|10879.89|10867.33|10867.33|10883.32|10883.32|10866.12|10866.12|0
1590676500000|2020-05-28 14:35:00|10867.25|10867.25|10873.99|10873.99|10881.53|10881.53|10867.1|10867.1|0
1590676800000|2020-05-28 14:40:00|10873.82|10873.82|10892.95|10892.95|10893.99|10893.99|10873.44|10873.44|0
1590677100000|2020-05-28 14:45:00|10892.83|10892.83|10885.88|10885.88|10892.96|10892.96|10883.31|10883.31|0
1590677400000|2020-05-28 14:50:00|10885.97|10885.97|10863.97|10863.97|10885.97|10885.97|10863.97|10863.97|0
1590677700000|2020-05-28 14:55:00|10863.21|10863.21|10847.77|10847.77|10863.21|10863.21|10847.4|10847.4|0
1590678000000|2020-05-28 15:00:00|10850.27|10850.27|10854.58|10854.58|10854.96|10854.96|10847.02|10847.02|0
1590678300000|2020-05-28 15:05:00|10854.71|10854.71|10840.88|10840.88|10861.92|10861.92|10840.88|10840.88|0
1590678600000|2020-05-28 15:10:00|10840.78|10840.78|10856.66|10856.66|10857.45|10857.45|10838.93|10838.93|0
1590678900000|2020-05-28 15:15:00|10856.86|10856.86|10846.59|10846.59|10860.62|10860.62|10845.49|10845.49|0
1590679200000|2020-05-28 15:20:00|10847.42|10847.42|10843.86|10843.86|10847.92|10847.92|10836.1|10836.1|0
1590679500000|2020-05-28 15:25:00|10843.61|10843.61|10868.7|10868.7|10868.7|10868.7|10842.29|10842.29|0
1590736500000|2020-05-29 07:15:00|10740.2|10740.2|10752.61|10752.61|10756.91|10756.91|10724.09|10724.09|0
1590736800000|2020-05-29 07:20:00|10752.36|10752.36|10787.76|10787.76|10796.03|10796.03|10750.71|10750.71|0
1590737100000|2020-05-29 07:25:00|10786.79|10786.79|10758.92|10758.92|10786.79|10786.79|10749.92|10749.92|0
1590737400000|2020-05-29 07:30:00|10759.29|10759.29|10785.8|10785.8|10790.84|10790.84|10759.29|10759.29|0
1590737700000|2020-05-29 07:35:00|10780.05|10780.05|10754.13|10754.13|10791.94|10791.94|10753.59|10753.59|0
1590738000000|2020-05-29 07:40:00|10754.91|10754.91|10745.06|10745.06|10754.91|10754.91|10723.88|10723.88|0
1590738300000|2020-05-29 07:45:00|10746.73|10746.73|10742.22|10742.22|10760.97|10760.97|10739.72|10739.72|0
1590738600000|2020-05-29 07:50:00|10742.83|10742.83|10755.52|10755.52|10755.52|10755.52|10739.13|10739.13|0
1590738900000|2020-05-29 07:55:00|10755.69|10755.69|10764.48|10764.48|10764.48|10764.48|10746.82|10746.82|0
1590739200000|2020-05-29 08:00:00|10764.75|10764.75|10743.91|10743.91|10773.31|10773.31|10743.91|10743.91|0
1590739500000|2020-05-29 08:05:00|10742.9|10742.9|10741.74|10741.74|10748.72|10748.72|10736.09|10736.09|0
1590739800000|2020-05-29 08:10:00|10741.65|10741.65|10738.22|10738.22|10742.18|10742.18|10733.38|10733.38|0
1590740100000|2020-05-29 08:15:00|10737.89|10737.89|10743.65|10743.65|10751.64|10751.64|10736.95|10736.95|0
1590740400000|2020-05-29 08:20:00|10743.9|10743.9|10728.83|10728.83|10746.4|10746.4|10724.6|10724.6|0
1590740700000|2020-05-29 08:25:00|10729.13|10729.13|10721.73|10721.73|10731.9|10731.9|10713.64|10713.64|0
1590741000000|2020-05-29 08:30:00|10721.22|10721.22|10737.19|10737.19|10737.19|10737.19|10720.67|10720.67|0
1590741300000|2020-05-29 08:35:00|10736.82|10736.82|10746.45|10746.45|10751.72|10751.72|10735.95|10735.95|0
1590741600000|2020-05-29 08:40:00|10746.65|10746.65|10737.21|10737.21|10746.65|10746.65|10736.19|10736.19|0
1590741900000|2020-05-29 08:45:00|10737.25|10737.25|10730.05|10730.05|10740.71|10740.71|10729.68|10729.68|0
1590742200000|2020-05-29 08:50:00|10730.36|10730.36|10723.8|10723.8|10731.15|10731.15|10723.8|10723.8|0
1590742500000|2020-05-29 08:55:00|10723.49|10723.49|10729.02|10729.02|10731.01|10731.01|10721.46|10721.46|0
1590742800000|2020-05-29 09:00:00|10729.26|10729.26|10724.79|10724.79|10735.68|10735.68|10724.79|10724.79|0
1590743100000|2020-05-29 09:05:00|10724.65|10724.65|10735.94|10735.94|10735.94|10735.94|10720.05|10720.05|0
1590743400000|2020-05-29 09:10:00|10736.24|10736.24|10746.06|10746.06|10746.45|10746.45|10736.24|10736.24|0
1590743700000|2020-05-29 09:15:00|10745.81|10745.81|10747.81|10747.81|10750.92|10750.92|10741.42|10741.42|0
1590744000000|2020-05-29 09:20:00|10747.99|10747.99|10747.3|10747.3|10752.85|10752.85|10745.52|10745.52|0
1590744300000|2020-05-29 09:25:00|10747.56|10747.56|10748.61|10748.61|10750.86|10750.86|10744.9|10744.9|0
1590744600000|2020-05-29 09:30:00|10747.78|10747.78|10756.74|10756.74|10756.92|10756.92|10746.68|10746.68|0
1590744900000|2020-05-29 09:35:00|10757.67|10757.67|10755.05|10755.05|10757.67|10757.67|10742.66|10742.66|0
1590745200000|2020-05-29 09:40:00|10754.21|10754.21|10760.03|10760.03|10766.63|10766.63|10753.24|10753.24|0
1590745500000|2020-05-29 09:45:00|10759.27|10759.27|10764.12|10764.12|10772.6|10772.6|10758.35|10758.35|0
1590745800000|2020-05-29 09:50:00|10763.75|10763.75|10764.66|10764.66|10768.18|10768.18|10756.39|10756.39|0
1590746100000|2020-05-29 09:55:00|10764.97|10764.97|10766.03|10766.03|10770.94|10770.94|10764.85|10764.85|0
1590746400000|2020-05-29 10:00:00|10766.55|10766.55|10770.17|10770.17|10772.02|10772.02|10764.17|10764.17|0
1590746700000|2020-05-29 10:05:00|10770.02|10770.02|10786.44|10786.44|10786.83|10786.83|10769.1|10769.1|0
1590747000000|2020-05-29 10:10:00|10787.27|10787.27|10782.73|10782.73|10789.2|10789.2|10781.32|10781.32|0
1590747300000|2020-05-29 10:15:00|10781.9|10781.9|10777.76|10777.76|10788.47|10788.47|10776.64|10776.64|0
1590747600000|2020-05-29 10:20:00|10777.89|10777.89|10772.14|10772.14|10779.04|10779.04|10767.01|10767.01|0
1590747900000|2020-05-29 10:25:00|10771.76|10771.76|10767.44|10767.44|10771.76|10771.76|10765.77|10765.77|0
1590748200000|2020-05-29 10:30:00|10767.8|10767.8|10754.4|10754.4|10769.63|10769.63|10754.1|10754.1|0
1590748500000|2020-05-29 10:35:00|10754.14|10754.14|10763.04|10763.04|10763.04|10763.04|10750.65|10750.65|0
1590748800000|2020-05-29 10:40:00|10762.79|10762.79|10755.26|10755.26|10764.1|10764.1|10753.59|10753.59|0
1590749100000|2020-05-29 10:45:00|10755.78|10755.78|10757.7|10757.7|10759.82|10759.82|10755.32|10755.32|0
1590749400000|2020-05-29 10:50:00|10757.79|10757.79|10748.54|10748.54|10760.93|10760.93|10748.54|10748.54|0
1590749700000|2020-05-29 10:55:00|10747.71|10747.71|10760.26|10760.26|10767.78|10767.78|10742.33|10742.33|0
1590750000000|2020-05-29 11:00:00|10761.01|10761.01|10761.07|10761.07|10767.68|10767.68|10757.46|10757.46|0
1590750300000|2020-05-29 11:05:00|10760.24|10760.24|10765.67|10765.67|10766.89|10766.89|10755.72|10755.72|0
1590750600000|2020-05-29 11:10:00|10764.84|10764.84|10756.4|10756.4|10764.84|10764.84|10751.28|10751.28|0
1590750900000|2020-05-29 11:15:00|10757.01|10757.01|10769.12|10769.12|10769.12|10769.12|10755.5|10755.5|0
1590751200000|2020-05-29 11:20:00|10769.32|10769.32|10772.03|10772.03|10775.71|10775.71|10769.32|10769.32|0
1590751500000|2020-05-29 11:25:00|10772.32|10772.32|10773.64|10773.64|10773.64|10773.64|10768.97|10768.97|0
1590751800000|2020-05-29 11:30:00|10772.81|10772.81|10757.54|10757.54|10773.01|10773.01|10755.9|10755.9|0
1590752100000|2020-05-29 11:35:00|10757.6|10757.6|10759.71|10759.71|10764.22|10764.22|10757.12|10757.12|0
1590752400000|2020-05-29 11:40:00|10760.06|10760.06|10752.32|10752.32|10760.66|10760.66|10751.91|10751.91|0
1590752700000|2020-05-29 11:45:00|10750.65|10750.65|10766.41|10766.41|10767.4|10767.4|10746.34|10746.34|0
1590753000000|2020-05-29 11:50:00|10765.58|10765.58|10770.99|10770.99|10770.99|10770.99|10762.34|10762.34|0
1590753300000|2020-05-29 11:55:00|10771.08|10771.08|10761.49|10761.49|10771.43|10771.43|10761.49|10761.49|0
1590753600000|2020-05-29 12:00:00|10761.24|10761.24|10755.11|10755.11|10762.9|10762.9|10753.5|10753.5|0
1590753900000|2020-05-29 12:05:00|10754.86|10754.86|10765.96|10765.96|10769.22|10769.22|10754.86|10754.86|0
1590754200000|2020-05-29 12:10:00|10766.16|10766.16|10759.07|10759.07|10766.16|10766.16|10758.6|10758.6|0
1590754500000|2020-05-29 12:15:00|10760.74|10760.74|10766.02|10766.02|10766.02|10766.02|10753.86|10753.86|0
1590754800000|2020-05-29 12:20:00|10766.33|10766.33|10772.59|10772.59|10781.89|10781.89|10766.33|10766.33|0
1590755100000|2020-05-29 12:25:00|10772.83|10772.83|10765.24|10765.24|10779.27|10779.27|10765.24|10765.24|0
1590755400000|2020-05-29 12:30:00|10765.48|10765.48|10758.14|10758.14|10766.24|10766.24|10757.29|10757.29|0
1590755700000|2020-05-29 12:35:00|10758.21|10758.21|10754.44|10754.44|10763.97|10763.97|10753.69|10753.69|0
1590756000000|2020-05-29 12:40:00|10753.06|10753.06|10757.09|10757.09|10757.34|10757.34|10748.62|10748.62|0
1590756300000|2020-05-29 12:45:00|10756.97|10756.97|10744.69|10744.69|10759.58|10759.58|10742.6|10742.6|0
1590756600000|2020-05-29 12:50:00|10745.52|10745.52|10762.97|10762.97|10764.45|10764.45|10742.56|10742.56|0
1590756900000|2020-05-29 12:55:00|10763.01|10763.01|10745.12|10745.12|10767.22|10767.22|10744.13|10744.13|0
1590757200000|2020-05-29 13:00:00|10744.29|10744.29|10746.86|10746.86|10756.58|10756.58|10741.53|10741.53|0
1590757500000|2020-05-29 13:05:00|10746.55|10746.55|10739.29|10739.29|10747.57|10747.57|10739.29|10739.29|0
1590757800000|2020-05-29 13:10:00|10738.53|10738.53|10730.13|10730.13|10740.78|10740.78|10724.34|10724.34|0
1590758100000|2020-05-29 13:15:00|10729.98|10729.98|10717.99|10717.99|10731.47|10731.47|10717.99|10717.99|0
1590758400000|2020-05-29 13:20:00|10718.08|10718.08|10718.37|10718.37|10720.49|10720.49|10713.7|10713.7|0
1590758700000|2020-05-29 13:25:00|10718.19|10718.19|10715.86|10715.86|10725.2|10725.2|10715.37|10715.37|0
1590759000000|2020-05-29 13:30:00|10716.03|10716.03|10697.26|10697.26|10716.55|10716.55|10697.26|10697.26|0
1590759300000|2020-05-29 13:35:00|10697.05|10697.05|10696.25|10696.25|10707.79|10707.79|10691.81|10691.81|0
1590759600000|2020-05-29 13:40:00|10696.03|10696.03|10698.14|10698.14|10710.82|10710.82|10693.72|10693.72|0
1590759900000|2020-05-29 13:45:00|10696.48|10696.48|10698.4|10698.4|10705.54|10705.54|10694.77|10694.77|0
1590760200000|2020-05-29 13:50:00|10698.33|10698.33|10696.09|10696.09|10701.43|10701.43|10694.26|10694.26|0
1590760500000|2020-05-29 13:55:00|10696.92|10696.92|10673.42|10673.42|10697.16|10697.16|10673.38|10673.38|0
1590760800000|2020-05-29 14:00:00|10673.72|10673.72|10676.22|10676.22|10690.7|10690.7|10672.73|10672.73|0
1590761100000|2020-05-29 14:05:00|10676.46|10676.46|10651.94|10651.94|10682.29|10682.29|10651.94|10651.94|0
1590761400000|2020-05-29 14:10:00|10651.7|10651.7|10656.49|10656.49|10657.75|10657.75|10643.31|10643.31|0
1590761700000|2020-05-29 14:15:00|10656.74|10656.74|10669.34|10669.34|10669.34|10669.34|10648.31|10648.31|0
1590762000000|2020-05-29 14:20:00|10669.41|10669.41|10658.74|10658.74|10673.86|10673.86|10648.56|10648.56|0
1590762300000|2020-05-29 14:25:00|10658.59|10658.59|10645.14|10645.14|10664.71|10664.71|10641.35|10641.35|0
1590762600000|2020-05-29 14:30:00|10644.96|10644.96|10653.65|10653.65|10659.99|10659.99|10644.96|10644.96|0
1590762900000|2020-05-29 14:35:00|10654.06|10654.06|10649.87|10649.87|10657.94|10657.94|10643.26|10643.26|0
1590763200000|2020-05-29 14:40:00|10649.11|10649.11|10644.52|10644.52|10649.36|10649.36|10632.92|10632.92|0
1590763500000|2020-05-29 14:45:00|10644.61|10644.61|10629.04|10629.04|10646.33|10646.33|10626.81|10626.81|0
1590763800000|2020-05-29 14:50:00|10629.65|10629.65|10633.77|10633.77|10638.53|10638.53|10629.65|10629.65|0
1590764100000|2020-05-29 14:55:00|10634.02|10634.02|10637.53|10637.53|10643.2|10643.2|10627.36|10627.36|0
1590764400000|2020-05-29 15:00:00|10638.37|10638.37|10631.7|10631.7|10652.85|10652.85|10629.78|10629.78|0
1590764700000|2020-05-29 15:05:00|10631.52|10631.52|10641.03|10641.03|10649.48|10649.48|10630.73|10630.73|0
1590765000000|2020-05-29 15:10:00|10640.85|10640.85|10642.81|10642.81|10647.94|10647.94|10635.46|10635.46|0
1590765300000|2020-05-29 15:15:00|10642.94|10642.94|10641.21|10641.21|10652.9|10652.9|10640.8|10640.8|0
1590765600000|2020-05-29 15:20:00|10640.17|10640.17|10635.59|10635.59|10650.05|10650.05|10635.44|10635.44|0
1590765900000|2020-05-29 15:25:00|10635.14|10635.14|10605.68|10605.68|10636.06|10636.06|10602.85|10602.85|0
1590995700000|2020-06-01 07:15:00|10748.34|10748.34|10724.02|10724.02|10748.43|10748.43|10722.67|10722.67|0
1590996000000|2020-06-01 07:20:00|10723.93|10723.93|10752.37|10752.37|10752.61|10752.61|10723.85|10723.85|0
1590996300000|2020-06-01 07:25:00|10752.54|10752.54|10742.84|10742.84|10759.89|10759.89|10742.73|10742.73|0
1590996600000|2020-06-01 07:30:00|10742.53|10742.53|10750.32|10750.32|10759.44|10759.44|10742.53|10742.53|0
1590996900000|2020-06-01 07:35:00|10749.96|10749.96|10742.24|10742.24|10760.39|10760.39|10739.72|10739.72|0
1590997200000|2020-06-01 07:40:00|10736.41|10736.41|10765.71|10765.71|10765.71|10765.71|10733.2|10733.2|0
1590997500000|2020-06-01 07:45:00|10766.33|10766.33|10750.22|10750.22|10768.34|10768.34|10748.16|10748.16|0
1590997800000|2020-06-01 07:50:00|10750.05|10750.05|10746.67|10746.67|10755.84|10755.84|10738.63|10738.63|0
1590998100000|2020-06-01 07:55:00|10746.57|10746.57|10737.57|10737.57|10747.59|10747.59|10737.04|10737.04|0
1590998400000|2020-06-01 08:00:00|10738.29|10738.29|10741.28|10741.28|10742.28|10742.28|10736.31|10736.31|0
1590998700000|2020-06-01 08:05:00|10740.42|10740.42|10714.65|10714.65|10742.58|10742.58|10699.35|10699.35|0
1590999000000|2020-06-01 08:10:00|10715.48|10715.48|10695.54|10695.54|10716.21|10716.21|10691.91|10691.91|0
1590999300000|2020-06-01 08:15:00|10695.36|10695.36|10675.57|10675.57|10695.36|10695.36|10673.57|10673.57|0
1590999600000|2020-06-01 08:20:00|10675.96|10675.96|10669.54|10669.54|10678.22|10678.22|10664.57|10664.57|0
1590999900000|2020-06-01 08:25:00|10669.23|10669.23|10690.54|10690.54|10690.54|10690.54|10667.06|10667.06|0
1591000200000|2020-06-01 08:30:00|10691.02|10691.02|10678.6|10678.6|10696.02|10696.02|10678.6|10678.6|0
1591000500000|2020-06-01 08:35:00|10678.53|10678.53|10681.31|10681.31|10686.18|10686.18|10673.59|10673.59|0
1591000800000|2020-06-01 08:40:00|10681.46|10681.46|10676.09|10676.09|10681.46|10681.46|10672.28|10672.28|0
1591001100000|2020-06-01 08:45:00|10673.59|10673.59|10688.04|10688.04|10688.04|10688.04|10667.87|10667.87|0
1591001400000|2020-06-01 08:50:00|10688.55|10688.55|10705.76|10705.76|10707.13|10707.13|10688.55|10688.55|0
1591001700000|2020-06-01 08:55:00|10705.64|10705.64|10708.22|10708.22|10710.13|10710.13|10705.64|10705.64|0
1591002000000|2020-06-01 09:00:00|10708.14|10708.14|10710.97|10710.97|10710.97|10710.97|10701.45|10701.45|0
1591002300000|2020-06-01 09:05:00|10710.93|10710.93|10710.84|10710.84|10711.43|10711.43|10706.52|10706.52|0
1591002600000|2020-06-01 09:10:00|10710.66|10710.66|10700.03|10700.03|10711.04|10711.04|10694.02|10694.02|0
1591002900000|2020-06-01 09:15:00|10699.83|10699.83|10697.24|10697.24|10702.47|10702.47|10697.24|10697.24|0
1591003200000|2020-06-01 09:20:00|10697.98|10697.98|10703.44|10703.44|10706.47|10706.47|10697.61|10697.61|0
1591003500000|2020-06-01 09:25:00|10703.61|10703.61|10704.54|10704.54|10711.49|10711.49|10702.3|10702.3|0
1591003800000|2020-06-01 09:30:00|10704.69|10704.69|10711|10711|10712.14|10712.14|10704.25|10704.25|0
1591004100000|2020-06-01 09:35:00|10711.04|10711.04|10712.1|10712.1|10712.45|10712.45|10706.6|10706.6|0
1591004400000|2020-06-01 09:40:00|10712.22|10712.22|10715.74|10715.74|10716.61|10716.61|10707.48|10707.48|0
1591004700000|2020-06-01 09:45:00|10715.49|10715.49|10721.32|10721.32|10721.6|10721.6|10715.13|10715.13|0
1591005000000|2020-06-01 09:50:00|10721.07|10721.07|10720.38|10720.38|10722.23|10722.23|10713.27|10713.27|0
1591005300000|2020-06-01 09:55:00|10720.3|10720.3|10725.69|10725.69|10725.69|10725.69|10719.52|10719.52|0
1591005600000|2020-06-01 10:00:00|10727.35|10727.35|10724.81|10724.81|10727.35|10727.35|10713.06|10713.06|0
1591005900000|2020-06-01 10:05:00|10724.54|10724.54|10735.02|10735.02|10736.68|10736.68|10723.83|10723.83|0
1591006200000|2020-06-01 10:10:00|10734.62|10734.62|10741.38|10741.38|10743.87|10743.87|10733.65|10733.65|0
1591006500000|2020-06-01 10:15:00|10740.54|10740.54|10746.13|10746.13|10747.8|10747.8|10738.7|10738.7|0
1591006800000|2020-06-01 10:20:00|10747.15|10747.15|10767.16|10767.16|10767.16|10767.16|10747.15|10747.15|0
1591007100000|2020-06-01 10:25:00|10767.2|10767.2|10758.96|10758.96|10768.03|10768.03|10757.08|10757.08|0
1591007400000|2020-06-01 10:30:00|10759.33|10759.33|10749.76|10749.76|10761.63|10761.63|10748.3|10748.3|0
1591007700000|2020-06-01 10:35:00|10750.66|10750.66|10756.45|10756.45|10757.28|10757.28|10749.78|10749.78|0
1591008000000|2020-06-01 10:40:00|10755.52|10755.52|10758.76|10758.76|10758.76|10758.76|10754.74|10754.74|0
1591008300000|2020-06-01 10:45:00|10759.35|10759.35|10752.55|10752.55|10761.46|10761.46|10752.55|10752.55|0
1591008600000|2020-06-01 10:50:00|10752.38|10752.38|10752.74|10752.74|10753.64|10753.64|10748.83|10748.83|0
1591008900000|2020-06-01 10:55:00|10752.83|10752.83|10763.69|10763.69|10764.55|10764.55|10752.83|10752.83|0
1591009200000|2020-06-01 11:00:00|10763.5|10763.5|10741.18|10741.18|10763.88|10763.88|10741.18|10741.18|0
1591009500000|2020-06-01 11:05:00|10741.14|10741.14|10744.92|10744.92|10744.92|10744.92|10736.92|10736.92|0
1591009800000|2020-06-01 11:10:00|10745.12|10745.12|10740.39|10740.39|10747.08|10747.08|10738.56|10738.56|0
1591010100000|2020-06-01 11:15:00|10740.48|10740.48|10744.74|10744.74|10745.16|10745.16|10737.8|10737.8|0
1591010400000|2020-06-01 11:20:00|10744.91|10744.91|10744.03|10744.03|10747.85|10747.85|10743.36|10743.36|0
1591010700000|2020-06-01 11:25:00|10744.28|10744.28|10746.81|10746.81|10749.03|10749.03|10744.28|10744.28|0
1591011000000|2020-06-01 11:30:00|10747.43|10747.43|10752.58|10752.58|10754.46|10754.46|10744.61|10744.61|0
1591011300000|2020-06-01 11:35:00|10752.27|10752.27|10756.71|10756.71|10756.71|10756.71|10751.56|10751.56|0
1591011600000|2020-06-01 11:40:00|10756.41|10756.41|10750.46|10750.46|10763.4|10763.4|10750.46|10750.46|0
1591011900000|2020-06-01 11:45:00|10750.26|10750.26|10744.95|10744.95|10750.26|10750.26|10744.95|10744.95|0
1591012200000|2020-06-01 11:50:00|10744.19|10744.19|10736.48|10736.48|10745.02|10745.02|10735.43|10735.43|0
1591012500000|2020-06-01 11:55:00|10736|10736|10718.81|10718.81|10737.16|10737.16|10718.81|10718.81|0
1591012800000|2020-06-01 12:00:00|10718.64|10718.64|10701.91|10701.91|10718.64|10718.64|10700.19|10700.19|0
1591013100000|2020-06-01 12:05:00|10701.57|10701.57|10716|10716|10716|10716|10701.4|10701.4|0
1591013400000|2020-06-01 12:10:00|10715.63|10715.63|10706.13|10706.13|10716.35|10716.35|10705.78|10705.78|0
1591013700000|2020-06-01 12:15:00|10706.33|10706.33|10692.09|10692.09|10706.68|10706.68|10692.09|10692.09|0
1591014000000|2020-06-01 12:20:00|10692.12|10692.12|10690.95|10690.95|10694.11|10694.11|10686.2|10686.2|0
1591014300000|2020-06-01 12:25:00|10691.02|10691.02|10689.73|10689.73|10695|10695|10685.61|10685.61|0
1591014600000|2020-06-01 12:30:00|10689.6|10689.6|10690.32|10690.32|10696.06|10696.06|10687.38|10687.38|0
1591014900000|2020-06-01 12:35:00|10691.16|10691.16|10689.33|10689.33|10700.42|10700.42|10689.33|10689.33|0
1591015200000|2020-06-01 12:40:00|10689.29|10689.29|10694.32|10694.32|10695.39|10695.39|10688.07|10688.07|0
1591015500000|2020-06-01 12:45:00|10694.07|10694.07|10694.58|10694.58|10696.87|10696.87|10693.82|10693.82|0
1591015800000|2020-06-01 12:50:00|10694.72|10694.72|10689.25|10689.25|10694.72|10694.72|10687.36|10687.36|0
1591016100000|2020-06-01 12:55:00|10689.18|10689.18|10674.21|10674.21|10690.63|10690.63|10674.21|10674.21|0
1591016400000|2020-06-01 13:00:00|10674.33|10674.33|10673.46|10673.46|10674.45|10674.45|10670.16|10670.16|0
1591016700000|2020-06-01 13:05:00|10673.41|10673.41|10667.75|10667.75|10675.26|10675.26|10665.17|10665.17|0
1591017000000|2020-06-01 13:10:00|10667.71|10667.71|10667.98|10667.98|10671.38|10671.38|10666.55|10666.55|0
1591017300000|2020-06-01 13:15:00|10667.88|10667.88|10672.17|10672.17|10672.88|10672.88|10665.03|10665.03|0
1591017600000|2020-06-01 13:20:00|10671.87|10671.87|10675.78|10675.78|10675.78|10675.78|10671.76|10671.76|0
1591017900000|2020-06-01 13:25:00|10675.96|10675.96|10678.46|10678.46|10682.49|10682.49|10675.96|10675.96|0
1591018200000|2020-06-01 13:30:00|10678.5|10678.5|10672.29|10672.29|10678.9|10678.9|10667.76|10667.76|0
1591018500000|2020-06-01 13:35:00|10671.15|10671.15|10678.44|10678.44|10678.69|10678.69|10668.56|10668.56|0
1591018800000|2020-06-01 13:40:00|10678.81|10678.81|10702.39|10702.39|10702.39|10702.39|10678.73|10678.73|0
1591019100000|2020-06-01 13:45:00|10703.62|10703.62|10718.16|10718.16|10718.94|10718.94|10702.13|10702.13|0
1591019400000|2020-06-01 13:50:00|10718.38|10718.38|10716.4|10716.4|10723.72|10723.72|10716.4|10716.4|0
1591019700000|2020-06-01 13:55:00|10716.33|10716.33|10707.21|10707.21|10718.06|10718.06|10707.07|10707.07|0
1591020000000|2020-06-01 14:00:00|10708.04|10708.04|10699.27|10699.27|10712.16|10712.16|10699.02|10699.02|0
1591020300000|2020-06-01 14:05:00|10699.89|10699.89|10711.47|10711.47|10711.47|10711.47|10699.36|10699.36|0
1591020600000|2020-06-01 14:10:00|10710.49|10710.49|10725.62|10725.62|10732.3|10732.3|10707.27|10707.27|0
1591020900000|2020-06-01 14:15:00|10725.72|10725.72|10721.7|10721.7|10728.53|10728.53|10720.98|10720.98|0
1591021200000|2020-06-01 14:20:00|10721.13|10721.13|10720.06|10720.06|10728.04|10728.04|10720.06|10720.06|0
1591021500000|2020-06-01 14:25:00|10719.8|10719.8|10710.47|10710.47|10719.8|10719.8|10708.25|10708.25|0
1591021800000|2020-06-01 14:30:00|10710.3|10710.3|10725.29|10725.29|10725.83|10725.83|10710.3|10710.3|0
1591022100000|2020-06-01 14:35:00|10724.78|10724.78|10716.13|10716.13|10726.03|10726.03|10712.91|10712.91|0
1591022400000|2020-06-01 14:40:00|10715.82|10715.82|10710.6|10710.6|10719.1|10719.1|10710.36|10710.36|0
1591022700000|2020-06-01 14:45:00|10710.56|10710.56|10702.44|10702.44|10710.56|10710.56|10700.12|10700.12|0
1591023000000|2020-06-01 14:50:00|10702.57|10702.57|10701.71|10701.71|10705.71|10705.71|10699.06|10699.06|0
1591023300000|2020-06-01 14:55:00|10701.83|10701.83|10695.73|10695.73|10705.15|10705.15|10692.35|10692.35|0
1591023600000|2020-06-01 15:00:00|10695.35|10695.35|10678.48|10678.48|10695.35|10695.35|10678.48|10678.48|0
1591023900000|2020-06-01 15:05:00|10678.02|10678.02|10678.53|10678.53|10683.65|10683.65|10671.96|10671.96|0
1591024200000|2020-06-01 15:10:00|10679.36|10679.36|10704.03|10704.03|10705.03|10705.03|10679.05|10679.05|0
1591024500000|2020-06-01 15:15:00|10703.82|10703.82|10715.47|10715.47|10719.26|10719.26|10697.51|10697.51|0
1591024800000|2020-06-01 15:20:00|10715.27|10715.27|10725.21|10725.21|10725.37|10725.37|10711.1|10711.1|0
1591025100000|2020-06-01 15:25:00|10724.81|10724.81|10737.25|10737.25|10739.49|10739.49|10718.52|10718.52|0
1591082100000|2020-06-02 07:15:00|10752.51|10752.51|10721.86|10721.86|10753.34|10753.34|10716.07|10716.07|0
1591082400000|2020-06-02 07:20:00|10722.34|10722.34|10725.1|10725.1|10730.36|10730.36|10713.27|10713.27|0
1591082700000|2020-06-02 07:25:00|10725.03|10725.03|10734.06|10734.06|10741.78|10741.78|10724.19|10724.19|0
1591083000000|2020-06-02 07:30:00|10734.16|10734.16|10736.83|10736.83|10748.4|10748.4|10733.05|10733.05|0
1591083300000|2020-06-02 07:35:00|10735.16|10735.16|10733.16|10733.16|10753.94|10753.94|10733.16|10733.16|0
1591083600000|2020-06-02 07:40:00|10732.94|10732.94|10727.67|10727.67|10734|10734|10717.23|10717.23|0
1591083900000|2020-06-02 07:45:00|10727.06|10727.06|10718.03|10718.03|10733.48|10733.48|10710.93|10710.93|0
1591084200000|2020-06-02 07:50:00|10718.12|10718.12|10707.23|10707.23|10718.41|10718.41|10703.66|10703.66|0
1591084500000|2020-06-02 07:55:00|10707.19|10707.19|10705.07|10705.07|10710|10710|10698.5|10698.5|0
1591084800000|2020-06-02 08:00:00|10705.2|10705.2|10700.89|10700.89|10705.34|10705.34|10698.03|10698.03|0
1591085100000|2020-06-02 08:05:00|10700.58|10700.58|10723.01|10723.01|10728.39|10728.39|10700.56|10700.56|0
1591085400000|2020-06-02 08:10:00|10723.29|10723.29|10733.69|10733.69|10733.8|10733.8|10718.63|10718.63|0
1591085700000|2020-06-02 08:15:00|10733.75|10733.75|10742.97|10742.97|10752.8|10752.8|10733.75|10733.75|0
1591086000000|2020-06-02 08:20:00|10742.72|10742.72|10740.43|10740.43|10747.83|10747.83|10737.07|10737.07|0
1591086300000|2020-06-02 08:25:00|10740.56|10740.56|10737.47|10737.47|10746.6|10746.6|10737.47|10737.47|0
1591086600000|2020-06-02 08:30:00|10737.51|10737.51|10738.78|10738.78|10741.46|10741.46|10731.39|10731.39|0
1591086900000|2020-06-02 08:35:00|10738.87|10738.87|10734.28|10734.28|10740.2|10740.2|10730.13|10730.13|0
1591087200000|2020-06-02 08:40:00|10734.72|10734.72|10719.85|10719.85|10734.72|10734.72|10715.52|10715.52|0
1591087500000|2020-06-02 08:45:00|10719.02|10719.02|10722.37|10722.37|10727.51|10727.51|10718.81|10718.81|0
1591087800000|2020-06-02 08:50:00|10722.45|10722.45|10730.46|10730.46|10735.53|10735.53|10721.34|10721.34|0
1591088100000|2020-06-02 08:55:00|10730.26|10730.26|10716.15|10716.15|10730.71|10730.71|10713.26|10713.26|0
1591088400000|2020-06-02 09:00:00|10715.62|10715.62|10727.98|10727.98|10727.98|10727.98|10714.88|10714.88|0
1591088700000|2020-06-02 09:05:00|10728.39|10728.39|10722.82|10722.82|10736.36|10736.36|10722.82|10722.82|0
1591089000000|2020-06-02 09:10:00|10722.75|10722.75|10702.93|10702.93|10723.29|10723.29|10702.44|10702.44|0
1591089300000|2020-06-02 09:15:00|10702.87|10702.87|10702.64|10702.64|10705.23|10705.23|10699.12|10699.12|0
1591089600000|2020-06-02 09:20:00|10702.47|10702.47|10701.84|10701.84|10704.52|10704.52|10691.64|10691.64|0
1591089900000|2020-06-02 09:25:00|10701.65|10701.65|10719.51|10719.51|10719.55|10719.55|10701.62|10701.62|0
1591090200000|2020-06-02 09:30:00|10719.84|10719.84|10744.66|10744.66|10744.66|10744.66|10718.99|10718.99|0
1591090500000|2020-06-02 09:35:00|10743.9|10743.9|10757.97|10757.97|10758.55|10758.55|10743.9|10743.9|0
1591090800000|2020-06-02 09:40:00|10757.82|10757.82|10756.44|10756.44|10761.55|10761.55|10751.48|10751.48|0
1591091100000|2020-06-02 09:45:00|10756.57|10756.57|10748.51|10748.51|10761.29|10761.29|10747.11|10747.11|0
1591091400000|2020-06-02 09:50:00|10748.15|10748.15|10744.6|10744.6|10748.15|10748.15|10742.48|10742.48|0
1591091700000|2020-06-02 09:55:00|10744.97|10744.97|10748.13|10748.13|10753.67|10753.67|10744.29|10744.29|0
1591092000000|2020-06-02 10:00:00|10747.99|10747.99|10748.44|10748.44|10750.55|10750.55|10743.07|10743.07|0
1591092300000|2020-06-02 10:05:00|10748.04|10748.04|10747.15|10747.15|10748.65|10748.65|10745.08|10745.08|0
1591092600000|2020-06-02 10:10:00|10746.95|10746.95|10754.94|10754.94|10755.2|10755.2|10745.74|10745.74|0
1591092900000|2020-06-02 10:15:00|10754.66|10754.66|10756.33|10756.33|10757.9|10757.9|10749.42|10749.42|0
1591093200000|2020-06-02 10:20:00|10756.66|10756.66|10752.79|10752.79|10756.83|10756.83|10752.28|10752.28|0
1591093500000|2020-06-02 10:25:00|10751.95|10751.95|10764.32|10764.32|10764.68|10764.68|10751.95|10751.95|0
1591093800000|2020-06-02 10:30:00|10764.49|10764.49|10759.85|10759.85|10765.85|10765.85|10758.82|10758.82|0
1591094100000|2020-06-02 10:35:00|10760.09|10760.09|10747.9|10747.9|10763.03|10763.03|10745.02|10745.02|0
1591094400000|2020-06-02 10:40:00|10747.5|10747.5|10752.97|10752.97|10753.01|10753.01|10746.52|10746.52|0
1591094700000|2020-06-02 10:45:00|10753.28|10753.28|10762.82|10762.82|10770.23|10770.23|10753.28|10753.28|0
1591095000000|2020-06-02 10:50:00|10761.16|10761.16|10763.51|10763.51|10764.84|10764.84|10759.69|10759.69|0
1591095300000|2020-06-02 10:55:00|10763.31|10763.31|10762.68|10762.68|10766.24|10766.24|10762.68|10762.68|0
1591095600000|2020-06-02 11:00:00|10761.84|10761.84|10755.36|10755.36|10770.35|10770.35|10753.48|10753.48|0
1591095900000|2020-06-02 11:05:00|10755.07|10755.07|10760.86|10760.86|10763.44|10763.44|10754.31|10754.31|0
1591096200000|2020-06-02 11:10:00|10761.67|10761.67|10766.73|10766.73|10770.87|10770.87|10761.04|10761.04|0
1591096500000|2020-06-02 11:15:00|10766.94|10766.94|10766.45|10766.45|10768.12|10768.12|10763.89|10763.89|0
1591096800000|2020-06-02 11:20:00|10766.15|10766.15|10770.91|10770.91|10771.22|10771.22|10764.89|10764.89|0
1591097100000|2020-06-02 11:25:00|10770.78|10770.78|10770.83|10770.83|10772.03|10772.03|10768.93|10768.93|0
1591097400000|2020-06-02 11:30:00|10770.79|10770.79|10774.37|10774.37|10776.08|10776.08|10770.74|10770.74|0
1591097700000|2020-06-02 11:35:00|10774.88|10774.88|10779.33|10779.33|10782.3|10782.3|10774.67|10774.67|0
1591098000000|2020-06-02 11:40:00|10778.93|10778.93|10778.9|10778.9|10781.14|10781.14|10777.3|10777.3|0
1591098300000|2020-06-02 11:45:00|10779.15|10779.15|10769.69|10769.69|10781.04|10781.04|10769.69|10769.69|0
1591098600000|2020-06-02 11:50:00|10769.77|10769.77|10780.33|10780.33|10781.41|10781.41|10767.71|10767.71|0
1591098900000|2020-06-02 11:55:00|10780.09|10780.09|10780.75|10780.75|10781.25|10781.25|10776.78|10776.78|0
1591099200000|2020-06-02 12:00:00|10781.25|10781.25|10784.93|10784.93|10786.92|10786.92|10781.25|10781.25|0
1591099500000|2020-06-02 12:05:00|10785.18|10785.18|10785.84|10785.84|10792.63|10792.63|10783.92|10783.92|0
1591099800000|2020-06-02 12:10:00|10784.83|10784.83|10779.41|10779.41|10784.94|10784.94|10777.72|10777.72|0
1591100100000|2020-06-02 12:15:00|10780.36|10780.36|10786.12|10786.12|10789.94|10789.94|10778.43|10778.43|0
1591100400000|2020-06-02 12:20:00|10787.78|10787.78|10797.57|10797.57|10797.57|10797.57|10786.96|10786.96|0
1591100700000|2020-06-02 12:25:00|10795.9|10795.9|10792.69|10792.69|10799|10799|10791.85|10791.85|0
1591101000000|2020-06-02 12:30:00|10792.9|10792.9|10796.95|10796.95|10799.9|10799.9|10792.9|10792.9|0
1591101300000|2020-06-02 12:35:00|10797.07|10797.07|10796.15|10796.15|10798.35|10798.35|10795.45|10795.45|0
1591101600000|2020-06-02 12:40:00|10795.53|10795.53|10800.77|10800.77|10802.8|10802.8|10791.32|10791.32|0
1591101900000|2020-06-02 12:45:00|10800.64|10800.64|10784.66|10784.66|10802.23|10802.23|10780.94|10780.94|0
1591102200000|2020-06-02 12:50:00|10784.49|10784.49|10787.81|10787.81|10794.25|10794.25|10778.26|10778.26|0
1591102500000|2020-06-02 12:55:00|10787.71|10787.71|10786.81|10786.81|10792.84|10792.84|10786.61|10786.61|0
1591102800000|2020-06-02 13:00:00|10787.64|10787.64|10781.32|10781.32|10790.08|10790.08|10778.97|10778.97|0
1591103100000|2020-06-02 13:05:00|10780.56|10780.56|10788.22|10788.22|10788.22|10788.22|10775.85|10775.85|0
1591103400000|2020-06-02 13:10:00|10788.47|10788.47|10789.63|10789.63|10794.75|10794.75|10786.12|10786.12|0
1591103700000|2020-06-02 13:15:00|10790.56|10790.56|10801.87|10801.87|10801.87|10801.87|10789.39|10789.39|0
1591104000000|2020-06-02 13:20:00|10802.21|10802.21|10796.69|10796.69|10803.89|10803.89|10796.69|10796.69|0
1591104300000|2020-06-02 13:25:00|10796.38|10796.38|10789.04|10789.04|10796.38|10796.38|10789.04|10789.04|0
1591104600000|2020-06-02 13:30:00|10788.86|10788.86|10785.53|10785.53|10791.26|10791.26|10776.82|10776.82|0
1591104900000|2020-06-02 13:35:00|10785.22|10785.22|10773.51|10773.51|10785.22|10785.22|10765.25|10765.25|0
1591105200000|2020-06-02 13:40:00|10773.6|10773.6|10769.83|10769.83|10779.79|10779.79|10766.78|10766.78|0
1591105500000|2020-06-02 13:45:00|10769.95|10769.95|10779.78|10779.78|10779.78|10779.78|10766.52|10766.52|0
1591105800000|2020-06-02 13:50:00|10780.09|10780.09|10777.45|10777.45|10789.65|10789.65|10776.98|10776.98|0
1591106100000|2020-06-02 13:55:00|10776.94|10776.94|10781.6|10781.6|10781.6|10781.6|10774.33|10774.33|0
1591106400000|2020-06-02 14:00:00|10781.06|10781.06|10790.7|10790.7|10792.91|10792.91|10781.06|10781.06|0
1591106700000|2020-06-02 14:05:00|10790.56|10790.56|10788.88|10788.88|10795.28|10795.28|10786.64|10786.64|0
1591107000000|2020-06-02 14:10:00|10789.39|10789.39|10772.67|10772.67|10789.96|10789.96|10772.67|10772.67|0
1591107300000|2020-06-02 14:15:00|10772.47|10772.47|10775.85|10775.85|10778.36|10778.36|10768.24|10768.24|0
1591107600000|2020-06-02 14:20:00|10775.99|10775.99|10781.44|10781.44|10784.15|10784.15|10775.99|10775.99|0
1591107900000|2020-06-02 14:25:00|10780.61|10780.61|10783|10783|10785.39|10785.39|10775.96|10775.96|0
1591108200000|2020-06-02 14:30:00|10783.31|10783.31|10774.59|10774.59|10786.59|10786.59|10774.59|10774.59|0
1591108500000|2020-06-02 14:35:00|10774.71|10774.71|10768.03|10768.03|10778.96|10778.96|10766.14|10766.14|0
1591108800000|2020-06-02 14:40:00|10767.96|10767.96|10758.28|10758.28|10771.21|10771.21|10757.59|10757.59|0
1591109100000|2020-06-02 14:45:00|10758.37|10758.37|10750.8|10750.8|10769.1|10769.1|10750.8|10750.8|0
1591109400000|2020-06-02 14:50:00|10751.11|10751.11|10761.26|10761.26|10763.09|10763.09|10748.66|10748.66|0
1591109700000|2020-06-02 14:55:00|10761.45|10761.45|10772.73|10772.73|10775.34|10775.34|10761.45|10761.45|0
1591110000000|2020-06-02 15:00:00|10772.88|10772.88|10758.36|10758.36|10774.09|10774.09|10745.44|10745.44|0
1591110300000|2020-06-02 15:05:00|10757.74|10757.74|10740.47|10740.47|10757.74|10757.74|10735.06|10735.06|0
1591110600000|2020-06-02 15:10:00|10741.31|10741.31|10731.87|10731.87|10745.67|10745.67|10731.53|10731.53|0
1591110900000|2020-06-02 15:15:00|10731.36|10731.36|10743.83|10743.83|10744.39|10744.39|10729.46|10729.46|0
1591111200000|2020-06-02 15:20:00|10744.24|10744.24|10747.8|10747.8|10751.13|10751.13|10741.84|10741.84|0
1591111500000|2020-06-02 15:25:00|10747.59|10747.59|10742.03|10742.03|10754.62|10754.62|10739.59|10739.59|0
1591168500000|2020-06-03 07:15:00|10799.88|10799.88|10816.38|10816.38|10820.54|10820.54|10794.91|10794.91|0
1591168800000|2020-06-03 07:20:00|10814.72|10814.72|10839.55|10839.55|10841.63|10841.63|10814.72|10814.72|0
1591169100000|2020-06-03 07:25:00|10838.45|10838.45|10833.29|10833.29|10842.51|10842.51|10828.27|10828.27|0
1591169400000|2020-06-03 07:30:00|10833.17|10833.17|10821.53|10821.53|10834.38|10834.38|10821.53|10821.53|0
1591169700000|2020-06-03 07:35:00|10820.57|10820.57|10843.2|10843.2|10843.2|10843.2|10817.25|10817.25|0
1591170000000|2020-06-03 07:40:00|10843.71|10843.71|10833.17|10833.17|10846.99|10846.99|10833.08|10833.08|0
1591170300000|2020-06-03 07:45:00|10831.4|10831.4|10840.23|10840.23|10840.39|10840.39|10827.86|10827.86|0
1591170600000|2020-06-03 07:50:00|10840.14|10840.14|10837.6|10837.6|10847.41|10847.41|10832.63|10832.63|0
1591170900000|2020-06-03 07:55:00|10837.55|10837.55|10834.78|10834.78|10842.93|10842.93|10830.31|10830.31|0
1591171200000|2020-06-03 08:00:00|10834.51|10834.51|10830.97|10830.97|10839.3|10839.3|10829.86|10829.86|0
1591171500000|2020-06-03 08:05:00|10830.52|10830.52|10834.53|10834.53|10842.32|10842.32|10828.47|10828.47|0
1591171800000|2020-06-03 08:10:00|10833.81|10833.81|10821.76|10821.76|10833.82|10833.82|10818.3|10818.3|0
1591172100000|2020-06-03 08:15:00|10821.39|10821.39|10813.42|10813.42|10822.33|10822.33|10813.42|10813.42|0
1591172400000|2020-06-03 08:20:00|10813.32|10813.32|10820.04|10820.04|10822.21|10822.21|10813.22|10813.22|0
1591172700000|2020-06-03 08:25:00|10819.43|10819.43|10811.18|10811.18|10819.95|10819.95|10810.59|10810.59|0
1591173000000|2020-06-03 08:30:00|10811.24|10811.24|10808.51|10808.51|10814.88|10814.88|10806.78|10806.78|0
1591173300000|2020-06-03 08:35:00|10808.69|10808.69|10807.82|10807.82|10810.55|10810.55|10803.72|10803.72|0
1591173600000|2020-06-03 08:40:00|10809.01|10809.01|10809.1|10809.1|10811.07|10811.07|10801.91|10801.91|0
1591173900000|2020-06-03 08:45:00|10809.59|10809.59|10822.72|10822.72|10824.94|10824.94|10809.32|10809.32|0
1591174200000|2020-06-03 08:50:00|10822.55|10822.55|10836.97|10836.97|10837.02|10837.02|10820.88|10820.88|0
1591174500000|2020-06-03 08:55:00|10837.93|10837.93|10848.1|10848.1|10854.41|10854.41|10837.7|10837.7|0
1591174800000|2020-06-03 09:00:00|10848.25|10848.25|10841.28|10841.28|10852.99|10852.99|10840.91|10840.91|0
1591175100000|2020-06-03 09:05:00|10841.59|10841.59|10838.14|10838.14|10847.39|10847.39|10837.4|10837.4|0
1591175400000|2020-06-03 09:10:00|10837.84|10837.84|10854.33|10854.33|10854.41|10854.41|10835.23|10835.23|0
1591175700000|2020-06-03 09:15:00|10854.7|10854.7|10862.16|10862.16|10862.16|10862.16|10854.7|10854.7|0
1591176000000|2020-06-03 09:20:00|10861.81|10861.81|10866.06|10866.06|10867.47|10867.47|10860.1|10860.1|0
1591176300000|2020-06-03 09:25:00|10865.93|10865.93|10860.03|10860.03|10868.26|10868.26|10853.5|10853.5|0
1591176600000|2020-06-03 09:30:00|10860.36|10860.36|10860.21|10860.21|10863.43|10863.43|10858.05|10858.05|0
1591176900000|2020-06-03 09:35:00|10859.37|10859.37|10854.16|10854.16|10859.37|10859.37|10851.77|10851.77|0
1591177200000|2020-06-03 09:40:00|10853.9|10853.9|10849.15|10849.15|10855.17|10855.17|10847|10847|0
1591177500000|2020-06-03 09:45:00|10849.01|10849.01|10856.44|10856.44|10857.48|10857.48|10849.01|10849.01|0
1591177800000|2020-06-03 09:50:00|10856.2|10856.2|10862.71|10862.71|10862.89|10862.89|10855.37|10855.37|0
1591178100000|2020-06-03 09:55:00|10860.74|10860.74|10859.22|10859.22|10863.49|10863.49|10857.16|10857.16|0
1591178400000|2020-06-03 10:00:00|10859.79|10859.79|10853.78|10853.78|10859.79|10859.79|10847.67|10847.67|0
1591178700000|2020-06-03 10:05:00|10853.58|10853.58|10862.94|10862.94|10867.71|10867.71|10845.19|10845.19|0
1591179000000|2020-06-03 10:10:00|10863.25|10863.25|10876.6|10876.6|10878.33|10878.33|10863.25|10863.25|0
1591179300000|2020-06-03 10:15:00|10876.7|10876.7|10868.33|10868.33|10877.62|10877.62|10865.49|10865.49|0
1591179600000|2020-06-03 10:20:00|10868.5|10868.5|10871.08|10871.08|10874.7|10874.7|10868.32|10868.32|0
1591179900000|2020-06-03 10:25:00|10871.21|10871.21|10878.69|10878.69|10878.69|10878.69|10871.07|10871.07|0
1591180200000|2020-06-03 10:30:00|10879.29|10879.29|10870.49|10870.49|10879.43|10879.43|10870.49|10870.49|0
1591180500000|2020-06-03 10:35:00|10870.12|10870.12|10866.67|10866.67|10871.19|10871.19|10864.24|10864.24|0
1591180800000|2020-06-03 10:40:00|10866.86|10866.86|10868.9|10868.9|10868.9|10868.9|10857.36|10857.36|0
1591181100000|2020-06-03 10:45:00|10868.97|10868.97|10859.99|10859.99|10869.78|10869.78|10859.45|10859.45|0
1591181400000|2020-06-03 10:50:00|10860.34|10860.34|10851.38|10851.38|10863.14|10863.14|10851.25|10851.25|0
1591181700000|2020-06-03 10:55:00|10852|10852|10852.38|10852.38|10856.73|10856.73|10846.77|10846.77|0
1591182000000|2020-06-03 11:00:00|10850.92|10850.92|10856.87|10856.87|10864.1|10864.1|10842.56|10842.56|0
1591182300000|2020-06-03 11:05:00|10857.32|10857.32|10869.77|10869.77|10870.08|10870.08|10857.32|10857.32|0
1591182600000|2020-06-03 11:10:00|10869.84|10869.84|10876.45|10876.45|10876.45|10876.45|10869.84|10869.84|0
1591182900000|2020-06-03 11:15:00|10876.39|10876.39|10871.73|10871.73|10878.16|10878.16|10871.4|10871.4|0
1591183200000|2020-06-03 11:20:00|10871.13|10871.13|10860.31|10860.31|10873.18|10873.18|10859.58|10859.58|0
1591183500000|2020-06-03 11:25:00|10859.81|10859.81|10855.62|10855.62|10861|10861|10855.59|10855.59|0
1591183800000|2020-06-03 11:30:00|10856.45|10856.45|10843.76|10843.76|10856.45|10856.45|10839.67|10839.67|0
1591184100000|2020-06-03 11:35:00|10843.95|10843.95|10848.84|10848.84|10850.74|10850.74|10843.95|10843.95|0
1591184400000|2020-06-03 11:40:00|10849.54|10849.54|10854.42|10854.42|10854.42|10854.42|10848.92|10848.92|0
1591184700000|2020-06-03 11:45:00|10854.49|10854.49|10857.68|10857.68|10858.64|10858.64|10851.18|10851.18|0
1591185000000|2020-06-03 11:50:00|10857.98|10857.98|10861.31|10861.31|10861.4|10861.4|10856.75|10856.75|0
1591185300000|2020-06-03 11:55:00|10861|10861|10858.57|10858.57|10864.16|10864.16|10858.02|10858.02|0
1591185600000|2020-06-03 12:00:00|10857.96|10857.96|10860.94|10860.94|10865.09|10865.09|10857.96|10857.96|0
1591185900000|2020-06-03 12:05:00|10860.64|10860.64|10852.98|10852.98|10860.64|10860.64|10851.09|10851.09|0
1591186200000|2020-06-03 12:10:00|10853.72|10853.72|10861.44|10861.44|10862.57|10862.57|10853.72|10853.72|0
1591186500000|2020-06-03 12:15:00|10862.42|10862.42|10865.96|10865.96|10866.75|10866.75|10857.78|10857.78|0
1591186800000|2020-06-03 12:20:00|10865.84|10865.84|10869.62|10869.62|10873.76|10873.76|10865.44|10865.44|0
1591187100000|2020-06-03 12:25:00|10869.67|10869.67|10876.63|10876.63|10876.76|10876.76|10869.67|10869.67|0
1591187400000|2020-06-03 12:30:00|10876.8|10876.8|10875.86|10875.86|10879.04|10879.04|10874.09|10874.09|0
1591187700000|2020-06-03 12:35:00|10876.17|10876.17|10874.24|10874.24|10876.64|10876.64|10871.22|10871.22|0
1591188000000|2020-06-03 12:40:00|10874.2|10874.2|10872.91|10872.91|10875.05|10875.05|10871.12|10871.12|0
1591188300000|2020-06-03 12:45:00|10872.79|10872.79|10874.26|10874.26|10880.41|10880.41|10871.63|10871.63|0
1591188600000|2020-06-03 12:50:00|10874.15|10874.15|10891.08|10891.08|10893.68|10893.68|10873.7|10873.7|0
1591188900000|2020-06-03 12:55:00|10890.9|10890.9|10888.57|10888.57|10897.1|10897.1|10885.63|10885.63|0
1591189200000|2020-06-03 13:00:00|10888.52|10888.52|10890.34|10890.34|10891.52|10891.52|10882.69|10882.69|0
1591189500000|2020-06-03 13:05:00|10889.5|10889.5|10900.56|10900.56|10900.56|10900.56|10889.4|10889.4|0
1591189800000|2020-06-03 13:10:00|10900.15|10900.15|10889.19|10889.19|10901.19|10901.19|10889.01|10889.01|0
1591190100000|2020-06-03 13:15:00|10889.09|10889.09|10903.85|10903.85|10903.85|10903.85|10888.85|10888.85|0
1591190400000|2020-06-03 13:20:00|10904.16|10904.16|10919.39|10919.39|10920.26|10920.26|10903.31|10903.31|0
1591190700000|2020-06-03 13:25:00|10919.64|10919.64|10919.05|10919.05|10927.33|10927.33|10916.28|10916.28|0
1591191000000|2020-06-03 13:30:00|10919.45|10919.45|10931.75|10931.75|10932.03|10932.03|10915.82|10915.82|0
1591191300000|2020-06-03 13:35:00|10932.26|10932.26|10927.01|10927.01|10933.35|10933.35|10920.41|10920.41|0
1591191600000|2020-06-03 13:40:00|10927.14|10927.14|10929.69|10929.69|10931.84|10931.84|10922.48|10922.48|0
1591191900000|2020-06-03 13:45:00|10929.79|10929.79|10930.8|10930.8|10940.38|10940.38|10928.14|10928.14|0
1591192200000|2020-06-03 13:50:00|10931.64|10931.64|10930.17|10930.17|10944.64|10944.64|10928.06|10928.06|0
1591192500000|2020-06-03 13:55:00|10930.34|10930.34|10941.89|10941.89|10941.89|10941.89|10927.92|10927.92|0
1591192800000|2020-06-03 14:00:00|10942.02|10942.02|10963|10963|10964.34|10964.34|10935.88|10935.88|0
1591193100000|2020-06-03 14:05:00|10963.34|10963.34|10950.08|10950.08|10967.92|10967.92|10946.34|10946.34|0
1591193400000|2020-06-03 14:10:00|10950.34|10950.34|10955.8|10955.8|10959.24|10959.24|10943.38|10943.38|0
1591193700000|2020-06-03 14:15:00|10956|10956|10966.44|10966.44|10969.37|10969.37|10954.5|10954.5|0
1591194000000|2020-06-03 14:20:00|10966.27|10966.27|10967.7|10967.7|10969.58|10969.58|10963.25|10963.25|0
1591194300000|2020-06-03 14:25:00|10967.84|10967.84|10964.7|10964.7|10969.39|10969.39|10960.42|10960.42|0
1591194600000|2020-06-03 14:30:00|10965.07|10965.07|10981.42|10981.42|10982.98|10982.98|10963.86|10963.86|0
1591194900000|2020-06-03 14:35:00|10981.51|10981.51|10988.1|10988.1|10994.02|10994.02|10981.51|10981.51|0
1591195200000|2020-06-03 14:40:00|10987.98|10987.98|10992.42|10992.42|10993.41|10993.41|10984.04|10984.04|0
1591195500000|2020-06-03 14:45:00|10992.25|10992.25|10998.69|10998.69|10998.69|10998.69|10988.38|10988.38|0
1591195800000|2020-06-03 14:50:00|10998.62|10998.62|10989.05|10989.05|11000.28|11000.28|10986.21|10986.21|0
1591196100000|2020-06-03 14:55:00|10988.22|10988.22|10976.14|10976.14|10998.4|10998.4|10976.1|10976.1|0
1591196400000|2020-06-03 15:00:00|10975.52|10975.52|10997.86|10997.86|10999.15|10999.15|10972.55|10972.55|0
1591196700000|2020-06-03 15:05:00|10998.74|10998.74|11013.5|11013.5|11013.71|11013.71|10998.07|10998.07|0
1591197000000|2020-06-03 15:10:00|11013.43|11013.43|11026.04|11026.04|11029.57|11029.57|11010.46|11010.46|0
1591197300000|2020-06-03 15:15:00|11025.12|11025.12|11018.04|11018.04|11032.34|11032.34|11018.04|11018.04|0
1591197600000|2020-06-03 15:20:00|11017.89|11017.89|11007.34|11007.34|11021.82|11021.82|11005.87|11005.87|0
1591197900000|2020-06-03 15:25:00|11006.97|11006.97|11019.13|11019.13|11024.57|11024.57|11006.85|11006.85|0
1591168500000|2020-06-03 07:15:00|10799.88|10799.88|10816.38|10816.38|10820.54|10820.54|10794.91|10794.91|0
1591168800000|2020-06-03 07:20:00|10814.72|10814.72|10839.55|10839.55|10841.63|10841.63|10814.72|10814.72|0
1591169100000|2020-06-03 07:25:00|10838.45|10838.45|10833.29|10833.29|10842.51|10842.51|10828.27|10828.27|0
1591169400000|2020-06-03 07:30:00|10833.17|10833.17|10821.53|10821.53|10834.38|10834.38|10821.53|10821.53|0
1591169700000|2020-06-03 07:35:00|10820.57|10820.57|10843.2|10843.2|10843.2|10843.2|10817.25|10817.25|0
1591170000000|2020-06-03 07:40:00|10843.71|10843.71|10833.17|10833.17|10846.99|10846.99|10833.08|10833.08|0
1591170300000|2020-06-03 07:45:00|10831.4|10831.4|10840.23|10840.23|10840.39|10840.39|10827.86|10827.86|0
1591170600000|2020-06-03 07:50:00|10840.14|10840.14|10837.6|10837.6|10847.41|10847.41|10832.63|10832.63|0
1591170900000|2020-06-03 07:55:00|10837.55|10837.55|10834.78|10834.78|10842.93|10842.93|10830.31|10830.31|0
1591171200000|2020-06-03 08:00:00|10834.51|10834.51|10830.97|10830.97|10839.3|10839.3|10829.86|10829.86|0
1591171500000|2020-06-03 08:05:00|10830.52|10830.52|10834.53|10834.53|10842.32|10842.32|10828.47|10828.47|0
1591171800000|2020-06-03 08:10:00|10833.81|10833.81|10821.76|10821.76|10833.82|10833.82|10818.3|10818.3|0
1591172100000|2020-06-03 08:15:00|10821.39|10821.39|10813.42|10813.42|10822.33|10822.33|10813.42|10813.42|0
1591172400000|2020-06-03 08:20:00|10813.32|10813.32|10820.04|10820.04|10822.21|10822.21|10813.22|10813.22|0
1591172700000|2020-06-03 08:25:00|10819.43|10819.43|10811.18|10811.18|10819.95|10819.95|10810.59|10810.59|0
1591173000000|2020-06-03 08:30:00|10811.24|10811.24|10808.51|10808.51|10814.88|10814.88|10806.78|10806.78|0
1591173300000|2020-06-03 08:35:00|10808.69|10808.69|10807.82|10807.82|10810.55|10810.55|10803.72|10803.72|0
1591173600000|2020-06-03 08:40:00|10809.01|10809.01|10809.1|10809.1|10811.07|10811.07|10801.91|10801.91|0
1591173900000|2020-06-03 08:45:00|10809.59|10809.59|10822.72|10822.72|10824.94|10824.94|10809.32|10809.32|0
1591174200000|2020-06-03 08:50:00|10822.55|10822.55|10836.97|10836.97|10837.02|10837.02|10820.88|10820.88|0
1591174500000|2020-06-03 08:55:00|10837.93|10837.93|10848.1|10848.1|10854.41|10854.41|10837.7|10837.7|0
1591174800000|2020-06-03 09:00:00|10848.25|10848.25|10841.28|10841.28|10852.99|10852.99|10840.91|10840.91|0
1591175100000|2020-06-03 09:05:00|10841.59|10841.59|10838.14|10838.14|10847.39|10847.39|10837.4|10837.4|0
1591175400000|2020-06-03 09:10:00|10837.84|10837.84|10854.33|10854.33|10854.41|10854.41|10835.23|10835.23|0
1591175700000|2020-06-03 09:15:00|10854.7|10854.7|10862.16|10862.16|10862.16|10862.16|10854.7|10854.7|0
1591176000000|2020-06-03 09:20:00|10861.81|10861.81|10866.06|10866.06|10867.47|10867.47|10860.1|10860.1|0
1591176300000|2020-06-03 09:25:00|10865.93|10865.93|10860.03|10860.03|10868.26|10868.26|10853.5|10853.5|0
1591176600000|2020-06-03 09:30:00|10860.36|10860.36|10860.21|10860.21|10863.43|10863.43|10858.05|10858.05|0
1591176900000|2020-06-03 09:35:00|10859.37|10859.37|10854.16|10854.16|10859.37|10859.37|10851.77|10851.77|0
1591177200000|2020-06-03 09:40:00|10853.9|10853.9|10849.15|10849.15|10855.17|10855.17|10847|10847|0
1591177500000|2020-06-03 09:45:00|10849.01|10849.01|10856.44|10856.44|10857.48|10857.48|10849.01|10849.01|0
1591177800000|2020-06-03 09:50:00|10856.2|10856.2|10862.71|10862.71|10862.89|10862.89|10855.37|10855.37|0
1591178100000|2020-06-03 09:55:00|10860.74|10860.74|10859.22|10859.22|10863.49|10863.49|10857.16|10857.16|0
1591178400000|2020-06-03 10:00:00|10859.79|10859.79|10853.78|10853.78|10859.79|10859.79|10847.67|10847.67|0
1591178700000|2020-06-03 10:05:00|10853.58|10853.58|10862.94|10862.94|10867.71|10867.71|10845.19|10845.19|0
1591179000000|2020-06-03 10:10:00|10863.25|10863.25|10876.6|10876.6|10878.33|10878.33|10863.25|10863.25|0
1591179300000|2020-06-03 10:15:00|10876.7|10876.7|10868.33|10868.33|10877.62|10877.62|10865.49|10865.49|0
1591179600000|2020-06-03 10:20:00|10868.5|10868.5|10871.08|10871.08|10874.7|10874.7|10868.32|10868.32|0
1591179900000|2020-06-03 10:25:00|10871.21|10871.21|10878.69|10878.69|10878.69|10878.69|10871.07|10871.07|0
1591180200000|2020-06-03 10:30:00|10879.29|10879.29|10870.49|10870.49|10879.43|10879.43|10870.49|10870.49|0
1591180500000|2020-06-03 10:35:00|10870.12|10870.12|10866.67|10866.67|10871.19|10871.19|10864.24|10864.24|0
1591180800000|2020-06-03 10:40:00|10866.86|10866.86|10868.9|10868.9|10868.9|10868.9|10857.36|10857.36|0
1591181100000|2020-06-03 10:45:00|10868.97|10868.97|10859.99|10859.99|10869.78|10869.78|10859.45|10859.45|0
1591181400000|2020-06-03 10:50:00|10860.34|10860.34|10851.38|10851.38|10863.14|10863.14|10851.25|10851.25|0
1591181700000|2020-06-03 10:55:00|10852|10852|10852.38|10852.38|10856.73|10856.73|10846.77|10846.77|0
1591182000000|2020-06-03 11:00:00|10850.92|10850.92|10856.87|10856.87|10864.1|10864.1|10842.56|10842.56|0
1591182300000|2020-06-03 11:05:00|10857.32|10857.32|10869.77|10869.77|10870.08|10870.08|10857.32|10857.32|0
1591182600000|2020-06-03 11:10:00|10869.84|10869.84|10876.45|10876.45|10876.45|10876.45|10869.84|10869.84|0
1591182900000|2020-06-03 11:15:00|10876.39|10876.39|10871.73|10871.73|10878.16|10878.16|10871.4|10871.4|0
1591183200000|2020-06-03 11:20:00|10871.13|10871.13|10860.31|10860.31|10873.18|10873.18|10859.58|10859.58|0
1591183500000|2020-06-03 11:25:00|10859.81|10859.81|10855.62|10855.62|10861|10861|10855.59|10855.59|0
1591183800000|2020-06-03 11:30:00|10856.45|10856.45|10843.76|10843.76|10856.45|10856.45|10839.67|10839.67|0
1591184100000|2020-06-03 11:35:00|10843.95|10843.95|10848.84|10848.84|10850.74|10850.74|10843.95|10843.95|0
1591184400000|2020-06-03 11:40:00|10849.54|10849.54|10854.42|10854.42|10854.42|10854.42|10848.92|10848.92|0
1591184700000|2020-06-03 11:45:00|10854.49|10854.49|10857.68|10857.68|10858.64|10858.64|10851.18|10851.18|0
1591185000000|2020-06-03 11:50:00|10857.98|10857.98|10861.31|10861.31|10861.4|10861.4|10856.75|10856.75|0
1591185300000|2020-06-03 11:55:00|10861|10861|10858.57|10858.57|10864.16|10864.16|10858.02|10858.02|0
1591185600000|2020-06-03 12:00:00|10857.96|10857.96|10860.94|10860.94|10865.09|10865.09|10857.96|10857.96|0
1591185900000|2020-06-03 12:05:00|10860.64|10860.64|10852.98|10852.98|10860.64|10860.64|10851.09|10851.09|0
1591186200000|2020-06-03 12:10:00|10853.72|10853.72|10861.44|10861.44|10862.57|10862.57|10853.72|10853.72|0
1591186500000|2020-06-03 12:15:00|10862.42|10862.42|10865.96|10865.96|10866.75|10866.75|10857.78|10857.78|0
1591186800000|2020-06-03 12:20:00|10865.84|10865.84|10869.62|10869.62|10873.76|10873.76|10865.44|10865.44|0
1591187100000|2020-06-03 12:25:00|10869.67|10869.67|10876.63|10876.63|10876.76|10876.76|10869.67|10869.67|0
1591187400000|2020-06-03 12:30:00|10876.8|10876.8|10875.86|10875.86|10879.04|10879.04|10874.09|10874.09|0
1591187700000|2020-06-03 12:35:00|10876.17|10876.17|10874.24|10874.24|10876.64|10876.64|10871.22|10871.22|0
1591188000000|2020-06-03 12:40:00|10874.2|10874.2|10872.91|10872.91|10875.05|10875.05|10871.12|10871.12|0
1591188300000|2020-06-03 12:45:00|10872.79|10872.79|10874.26|10874.26|10880.41|10880.41|10871.63|10871.63|0
1591188600000|2020-06-03 12:50:00|10874.15|10874.15|10891.08|10891.08|10893.68|10893.68|10873.7|10873.7|0
1591188900000|2020-06-03 12:55:00|10890.9|10890.9|10888.57|10888.57|10897.1|10897.1|10885.63|10885.63|0
1591189200000|2020-06-03 13:00:00|10888.52|10888.52|10890.34|10890.34|10891.52|10891.52|10882.69|10882.69|0
1591189500000|2020-06-03 13:05:00|10889.5|10889.5|10900.56|10900.56|10900.56|10900.56|10889.4|10889.4|0
1591189800000|2020-06-03 13:10:00|10900.15|10900.15|10889.19|10889.19|10901.19|10901.19|10889.01|10889.01|0
1591190100000|2020-06-03 13:15:00|10889.09|10889.09|10903.85|10903.85|10903.85|10903.85|10888.85|10888.85|0
1591190400000|2020-06-03 13:20:00|10904.16|10904.16|10919.39|10919.39|10920.26|10920.26|10903.31|10903.31|0
1591190700000|2020-06-03 13:25:00|10919.64|10919.64|10919.05|10919.05|10927.33|10927.33|10916.28|10916.28|0
1591191000000|2020-06-03 13:30:00|10919.45|10919.45|10931.75|10931.75|10932.03|10932.03|10915.82|10915.82|0
1591191300000|2020-06-03 13:35:00|10932.26|10932.26|10927.01|10927.01|10933.35|10933.35|10920.41|10920.41|0
1591191600000|2020-06-03 13:40:00|10927.14|10927.14|10929.69|10929.69|10931.84|10931.84|10922.48|10922.48|0
1591191900000|2020-06-03 13:45:00|10929.79|10929.79|10930.8|10930.8|10940.38|10940.38|10928.14|10928.14|0
1591192200000|2020-06-03 13:50:00|10931.64|10931.64|10930.17|10930.17|10944.64|10944.64|10928.06|10928.06|0
1591192500000|2020-06-03 13:55:00|10930.34|10930.34|10941.89|10941.89|10941.89|10941.89|10927.92|10927.92|0
1591192800000|2020-06-03 14:00:00|10942.02|10942.02|10963|10963|10964.34|10964.34|10935.88|10935.88|0
1591193100000|2020-06-03 14:05:00|10963.34|10963.34|10950.08|10950.08|10967.92|10967.92|10946.34|10946.34|0
1591193400000|2020-06-03 14:10:00|10950.34|10950.34|10955.8|10955.8|10959.24|10959.24|10943.38|10943.38|0
1591193700000|2020-06-03 14:15:00|10956|10956|10966.44|10966.44|10969.37|10969.37|10954.5|10954.5|0
1591194000000|2020-06-03 14:20:00|10966.27|10966.27|10967.7|10967.7|10969.58|10969.58|10963.25|10963.25|0
1591194300000|2020-06-03 14:25:00|10967.84|10967.84|10964.7|10964.7|10969.39|10969.39|10960.42|10960.42|0
1591194600000|2020-06-03 14:30:00|10965.07|10965.07|10981.42|10981.42|10982.98|10982.98|10963.86|10963.86|0
1591194900000|2020-06-03 14:35:00|10981.51|10981.51|10988.1|10988.1|10994.02|10994.02|10981.51|10981.51|0
1591195200000|2020-06-03 14:40:00|10987.98|10987.98|10992.42|10992.42|10993.41|10993.41|10984.04|10984.04|0
1591195500000|2020-06-03 14:45:00|10992.25|10992.25|10998.69|10998.69|10998.69|10998.69|10988.38|10988.38|0
1591195800000|2020-06-03 14:50:00|10998.62|10998.62|10989.05|10989.05|11000.28|11000.28|10986.21|10986.21|0
1591196100000|2020-06-03 14:55:00|10988.22|10988.22|10976.14|10976.14|10998.4|10998.4|10976.1|10976.1|0
1591196400000|2020-06-03 15:00:00|10975.52|10975.52|10997.86|10997.86|10999.15|10999.15|10972.55|10972.55|0
1591196700000|2020-06-03 15:05:00|10998.74|10998.74|11013.5|11013.5|11013.71|11013.71|10998.07|10998.07|0
1591197000000|2020-06-03 15:10:00|11013.43|11013.43|11026.04|11026.04|11029.57|11029.57|11010.46|11010.46|0
1591197300000|2020-06-03 15:15:00|11025.12|11025.12|11018.04|11018.04|11032.34|11032.34|11018.04|11018.04|0
1591197600000|2020-06-03 15:20:00|11017.89|11017.89|11007.34|11007.34|11021.82|11021.82|11005.87|11005.87|0
1591197900000|2020-06-03 15:25:00|11006.97|11006.97|11019.13|11019.13|11024.57|11024.57|11006.85|11006.85|0
1591254900000|2020-06-04 07:15:00|10999.3|10999.3|10990.83|10990.83|10999.72|10999.72|10985.32|10985.32|0
1591255200000|2020-06-04 07:20:00|10989.97|10989.97|10990.6|10990.6|10998|10998|10980.1|10980.1|0
1591255500000|2020-06-04 07:25:00|10991.35|10991.35|10978.56|10978.56|11007.66|11007.66|10977.18|10977.18|0
1591255800000|2020-06-04 07:30:00|10978.2|10978.2|10984.23|10984.23|10986.65|10986.65|10960.18|10960.18|0
1591256100000|2020-06-04 07:35:00|10983.86|10983.86|10980.05|10980.05|10986.96|10986.96|10976.34|10976.34|0
1591256400000|2020-06-04 07:40:00|10979.97|10979.97|10962.09|10962.09|10980.45|10980.45|10956.67|10956.67|0
1591256700000|2020-06-04 07:45:00|10961.69|10961.69|10979.07|10979.07|10982.14|10982.14|10961.69|10961.69|0
1591257000000|2020-06-04 07:50:00|10979.27|10979.27|10969.58|10969.58|10981.11|10981.11|10967.49|10967.49|0
1591257300000|2020-06-04 07:55:00|10969.79|10969.79|10985.11|10985.11|10985.11|10985.11|10965.98|10965.98|0
1591257600000|2020-06-04 08:00:00|10985.31|10985.31|10986.62|10986.62|10988.01|10988.01|10980.88|10980.88|0
1591257900000|2020-06-04 08:05:00|10987.21|10987.21|11007.99|11007.99|11011.57|11011.57|10983.05|10983.05|0
1591258200000|2020-06-04 08:10:00|11007.79|11007.79|10999.11|10999.11|11015.33|11015.33|10993.05|10993.05|0
1591258500000|2020-06-04 08:15:00|10998.81|10998.81|10988.02|10988.02|11008.75|11008.75|10987.19|10987.19|0
1591258800000|2020-06-04 08:20:00|10989.04|10989.04|10981.81|10981.81|10990.32|10990.32|10981.81|10981.81|0
1591259100000|2020-06-04 08:25:00|10981.94|10981.94|10974.86|10974.86|10994.56|10994.56|10974.86|10974.86|0
1591259400000|2020-06-04 08:30:00|10974.68|10974.68|10969.94|10969.94|10974.68|10974.68|10962.63|10962.63|0
1591259700000|2020-06-04 08:35:00|10969.32|10969.32|10957.94|10957.94|10969.83|10969.83|10956.82|10956.82|0
1591260000000|2020-06-04 08:40:00|10957.86|10957.86|10965.13|10965.13|10966.16|10966.16|10957.86|10957.86|0
1591260300000|2020-06-04 08:45:00|10964.89|10964.89|10961.98|10961.98|10967.96|10967.96|10956.53|10956.53|0
1591260600000|2020-06-04 08:50:00|10962.28|10962.28|10963.88|10963.88|10967.29|10967.29|10958.49|10958.49|0
1591260900000|2020-06-04 08:55:00|10963.76|10963.76|10953.23|10953.23|10963.76|10963.76|10953.08|10953.08|0
1591261200000|2020-06-04 09:00:00|10954.06|10954.06|10956.21|10956.21|10961.3|10961.3|10952.43|10952.43|0
1591261500000|2020-06-04 09:05:00|10955.38|10955.38|10964.63|10964.63|10970.94|10970.94|10953.1|10953.1|0
1591261800000|2020-06-04 09:10:00|10962.61|10962.61|10964.44|10964.44|10968.29|10968.29|10959.9|10959.9|0
1591262100000|2020-06-04 09:15:00|10964.32|10964.32|10959.23|10959.23|10966.25|10966.25|10956.79|10956.79|0
1591262400000|2020-06-04 09:20:00|10958.98|10958.98|10941.3|10941.3|10959.14|10959.14|10941.3|10941.3|0
1591262700000|2020-06-04 09:25:00|10940.96|10940.96|10931.98|10931.98|10940.96|10940.96|10931.28|10931.28|0
1591263000000|2020-06-04 09:30:00|10932.39|10932.39|10951.57|10951.57|10951.57|10951.57|10930.7|10930.7|0
1591263300000|2020-06-04 09:35:00|10951.95|10951.95|10950.32|10950.32|10958.23|10958.23|10944.13|10944.13|0
1591263600000|2020-06-04 09:40:00|10951.98|10951.98|10941.09|10941.09|10953.21|10953.21|10939.7|10939.7|0
1591263900000|2020-06-04 09:45:00|10940.85|10940.85|10932.07|10932.07|10940.85|10940.85|10926.94|10926.94|0
1591264200000|2020-06-04 09:50:00|10932|10932|10930.21|10930.21|10938.97|10938.97|10929.02|10929.02|0
1591264500000|2020-06-04 09:55:00|10930.09|10930.09|10920.77|10920.77|10931.39|10931.39|10919.46|10919.46|0
1591264800000|2020-06-04 10:00:00|10920.52|10920.52|10922.05|10922.05|10922.05|10922.05|10912.57|10912.57|0
1591265100000|2020-06-04 10:05:00|10922.67|10922.67|10912.56|10912.56|10923.27|10923.27|10912.56|10912.56|0
1591265400000|2020-06-04 10:10:00|10912.19|10912.19|10922.86|10922.86|10923.95|10923.95|10910.86|10910.86|0
1591265700000|2020-06-04 10:15:00|10923.34|10923.34|10939.68|10939.68|10939.88|10939.88|10923.34|10923.34|0
1591266000000|2020-06-04 10:20:00|10939.32|10939.32|10955.09|10955.09|10957.95|10957.95|10939.32|10939.32|0
1591266300000|2020-06-04 10:25:00|10955.78|10955.78|10952.03|10952.03|10956.64|10956.64|10947.79|10947.79|0
1591266600000|2020-06-04 10:30:00|10951.85|10951.85|10964.78|10964.78|10966.28|10966.28|10949.66|10949.66|0
1591266900000|2020-06-04 10:35:00|10965.02|10965.02|10950.5|10950.5|10965.45|10965.45|10949.16|10949.16|0
1591267200000|2020-06-04 10:40:00|10950.77|10950.77|10961.41|10961.41|10962.18|10962.18|10950.16|10950.16|0
1591267500000|2020-06-04 10:45:00|10961.24|10961.24|10945.56|10945.56|10962.07|10962.07|10945.56|10945.56|0
1591267800000|2020-06-04 10:50:00|10945.19|10945.19|10949.77|10949.77|10950.92|10950.92|10944.33|10944.33|0
1591268100000|2020-06-04 10:55:00|10949.9|10949.9|10950.21|10950.21|10952.05|10952.05|10945.57|10945.57|0
1591268400000|2020-06-04 11:00:00|10949.45|10949.45|10942.33|10942.33|10952.13|10952.13|10941.33|10941.33|0
1591268700000|2020-06-04 11:05:00|10941.96|10941.96|10941.75|10941.75|10950.33|10950.33|10940.8|10940.8|0
1591269000000|2020-06-04 11:10:00|10941.39|10941.39|10941.53|10941.53|10941.77|10941.77|10933.94|10933.94|0
1591269300000|2020-06-04 11:15:00|10941.72|10941.72|10939.83|10939.83|10944.5|10944.5|10939.83|10939.83|0
1591269600000|2020-06-04 11:20:00|10939.46|10939.46|10942.35|10942.35|10943.93|10943.93|10933.08|10933.08|0
1591269900000|2020-06-04 11:25:00|10941.63|10941.63|10930.49|10930.49|10942.42|10942.42|10925.88|10925.88|0
1591270200000|2020-06-04 11:30:00|10930.24|10930.24|10926.07|10926.07|10932.95|10932.95|10922.97|10922.97|0
1591270500000|2020-06-04 11:35:00|10926.33|10926.33|10921.89|10921.89|10929.62|10929.62|10921.89|10921.89|0
1591270800000|2020-06-04 11:40:00|10922.3|10922.3|10903.5|10903.5|10926.02|10926.02|10903.36|10903.36|0
1591271100000|2020-06-04 11:45:00|10903.9|10903.9|10943.24|10943.24|10948.88|10948.88|10903.71|10903.71|0
1591271400000|2020-06-04 11:50:00|10944|10944|10982.88|10982.88|10983.62|10983.62|10943.15|10943.15|0
1591271700000|2020-06-04 11:55:00|10983.54|10983.54|10964.24|10964.24|10984.38|10984.38|10959.82|10959.82|0
1591272000000|2020-06-04 12:00:00|10964.15|10964.15|10957.57|10957.57|10969.25|10969.25|10953.22|10953.22|0
1591272300000|2020-06-04 12:05:00|10957.75|10957.75|10954.36|10954.36|10967.15|10967.15|10954.1|10954.1|0
1591272600000|2020-06-04 12:10:00|10954.23|10954.23|10938.99|10938.99|10954.23|10954.23|10930.73|10930.73|0
1591272900000|2020-06-04 12:15:00|10938.86|10938.86|10946.3|10946.3|10948.44|10948.44|10938.43|10938.43|0
1591273200000|2020-06-04 12:20:00|10947.04|10947.04|10945.42|10945.42|10948.13|10948.13|10941.05|10941.05|0
1591273500000|2020-06-04 12:25:00|10945.35|10945.35|10926.67|10926.67|10946.22|10946.22|10925.14|10925.14|0
1591273800000|2020-06-04 12:30:00|10926.45|10926.45|10913.23|10913.23|10931.92|10931.92|10913.23|10913.23|0
1591274100000|2020-06-04 12:35:00|10912.97|10912.97|10893|10893|10914.4|10914.4|10892.96|10892.96|0
1591274400000|2020-06-04 12:40:00|10893.12|10893.12|10877.05|10877.05|10898.33|10898.33|10869.46|10869.46|0
1591274700000|2020-06-04 12:45:00|10876.74|10876.74|10886.95|10886.95|10909.77|10909.77|10876.49|10876.49|0
1591275000000|2020-06-04 12:50:00|10886.59|10886.59|10893.26|10893.26|10893.88|10893.88|10879.16|10879.16|0
1591275300000|2020-06-04 12:55:00|10893.7|10893.7|10900.46|10900.46|10904.04|10904.04|10887.91|10887.91|0
1591275600000|2020-06-04 13:00:00|10900.21|10900.21|10892.31|10892.31|10900.21|10900.21|10885.63|10885.63|0
1591275900000|2020-06-04 13:05:00|10892.19|10892.19|10891.78|10891.78|10893.79|10893.79|10884.77|10884.77|0
1591276200000|2020-06-04 13:10:00|10891.66|10891.66|10896.25|10896.25|10896.43|10896.43|10888.68|10888.68|0
1591276500000|2020-06-04 13:15:00|10897.26|10897.26|10893.49|10893.49|10905.19|10905.19|10893.49|10893.49|0
1591276800000|2020-06-04 13:20:00|10893.36|10893.36|10913.05|10913.05|10920.12|10920.12|10889.93|10889.93|0
1591277100000|2020-06-04 13:25:00|10912.92|10912.92|10903.51|10903.51|10916.38|10916.38|10901.01|10901.01|0
1591277400000|2020-06-04 13:30:00|10903.38|10903.38|10903.94|10903.94|10918.29|10918.29|10901.38|10901.38|0
1591277700000|2020-06-04 13:35:00|10903.63|10903.63|10902.79|10902.79|10911.86|10911.86|10898.93|10898.93|0
1591278000000|2020-06-04 13:40:00|10902.69|10902.69|10903.01|10903.01|10909.76|10909.76|10894.53|10894.53|0
1591278300000|2020-06-04 13:45:00|10903.25|10903.25|10918.85|10918.85|10919.46|10919.46|10900.37|10900.37|0
1591278600000|2020-06-04 13:50:00|10919.06|10919.06|10953.13|10953.13|10953.84|10953.84|10916.16|10916.16|0
1591278900000|2020-06-04 13:55:00|10952.82|10952.82|10947.11|10947.11|10959.4|10959.4|10947.11|10947.11|0
1591279200000|2020-06-04 14:00:00|10946.28|10946.28|10943.03|10943.03|10954.37|10954.37|10943.03|10943.03|0
1591279500000|2020-06-04 14:05:00|10942.94|10942.94|10949.98|10949.98|10949.98|10949.98|10934.31|10934.31|0
1591279800000|2020-06-04 14:10:00|10951.19|10951.19|10956.1|10956.1|10956.34|10956.34|10945.77|10945.77|0
1591280100000|2020-06-04 14:15:00|10955.97|10955.97|10959.59|10959.59|10965.28|10965.28|10953.37|10953.37|0
1591280400000|2020-06-04 14:20:00|10959.68|10959.68|10944.23|10944.23|10961.07|10961.07|10943.11|10943.11|0
1591280700000|2020-06-04 14:25:00|10944.03|10944.03|10950.5|10950.5|10951.14|10951.14|10939.77|10939.77|0
1591281000000|2020-06-04 14:30:00|10950.75|10950.75|10942.44|10942.44|10950.75|10950.75|10939|10939|0
1591281300000|2020-06-04 14:35:00|10942.32|10942.32|10954.81|10954.81|10956.89|10956.89|10940.22|10940.22|0
1591281600000|2020-06-04 14:40:00|10955.31|10955.31|10946.82|10946.82|10955.31|10955.31|10942.11|10942.11|0
1591281900000|2020-06-04 14:45:00|10946.7|10946.7|10961.05|10961.05|10961.48|10961.48|10932.24|10932.24|0
1591282200000|2020-06-04 14:50:00|10960.8|10960.8|10948.76|10948.76|10960.8|10960.8|10941.22|10941.22|0
1591282500000|2020-06-04 14:55:00|10948.59|10948.59|10938.69|10938.69|10952.36|10952.36|10938.69|10938.69|0
1591282800000|2020-06-04 15:00:00|10938.19|10938.19|10935.55|10935.55|10944.42|10944.42|10929.48|10929.48|0
1591283100000|2020-06-04 15:05:00|10935.34|10935.34|10924.23|10924.23|10935.72|10935.72|10924.23|10924.23|0
1591283400000|2020-06-04 15:10:00|10924.54|10924.54|10916.2|10916.2|10925.82|10925.82|10906.93|10906.93|0
1591283700000|2020-06-04 15:15:00|10916.05|10916.05|10899.74|10899.74|10916.05|10916.05|10895.69|10895.69|0
1591284000000|2020-06-04 15:20:00|10900.03|10900.03|10902.28|10902.28|10910.18|10910.18|10898.09|10898.09|0
1591284300000|2020-06-04 15:25:00|10902.65|10902.65|10925.13|10925.13|10925.25|10925.25|10899.32|10899.32|0
1591341300000|2020-06-05 07:15:00|11039.58|11039.58|11027.23|11027.23|11045.63|11045.63|11026.87|11026.87|0
1591341600000|2020-06-05 07:20:00|11026.87|11026.87|11032.89|11032.89|11039.54|11039.54|11024.84|11024.84|0
1591341900000|2020-06-05 07:25:00|11032.48|11032.48|11024.98|11024.98|11035.04|11035.04|11023.98|11023.98|0
1591342200000|2020-06-05 07:30:00|11025.35|11025.35|11016.64|11016.64|11028.8|11028.8|11016.64|11016.64|0
1591342500000|2020-06-05 07:35:00|11016.57|11016.57|11019.5|11019.5|11033.46|11033.46|11015.23|11015.23|0
1591342800000|2020-06-05 07:40:00|11019.46|11019.46|11033.44|11033.44|11034.72|11034.72|11015.67|11015.67|0
1591343100000|2020-06-05 07:45:00|11033.64|11033.64|11034.32|11034.32|11040.49|11040.49|11030.92|11030.92|0
1591343400000|2020-06-05 07:50:00|11034.63|11034.63|11025.85|11025.85|11037.18|11037.18|11018.85|11018.85|0
1591343700000|2020-06-05 07:55:00|11026.46|11026.46|11020.66|11020.66|11028.69|11028.69|11016.59|11016.59|0
1591344000000|2020-06-05 08:00:00|11020.88|11020.88|11026.17|11026.17|11032.59|11032.59|11012.82|11012.82|0
1591344300000|2020-06-05 08:05:00|11025.89|11025.89|11008.48|11008.48|11028.15|11028.15|11008.48|11008.48|0
1591344600000|2020-06-05 08:10:00|11007.74|11007.74|11016.38|11016.38|11021.7|11021.7|11001.66|11001.66|0
1591344900000|2020-06-05 08:15:00|11016.05|11016.05|11041.33|11041.33|11044.91|11044.91|11016.05|11016.05|0
1591345200000|2020-06-05 08:20:00|11041.99|11041.99|11037.58|11037.58|11043.73|11043.73|11037.18|11037.18|0
1591345500000|2020-06-05 08:25:00|11037.06|11037.06|11025.75|11025.75|11038.58|11038.58|11024.49|11024.49|0
1591345800000|2020-06-05 08:30:00|11025.4|11025.4|11016.06|11016.06|11029.03|11029.03|11015.65|11015.65|0
1591346100000|2020-06-05 08:35:00|11016.89|11016.89|11012.32|11012.32|11018.7|11018.7|11011.13|11011.13|0
1591346400000|2020-06-05 08:40:00|11012.46|11012.46|11018.84|11018.84|11021.42|11021.42|11005.65|11005.65|0
1591346700000|2020-06-05 08:45:00|11019.11|11019.11|11019.36|11019.36|11021.93|11021.93|11014.77|11014.77|0
1591347000000|2020-06-05 08:50:00|11019.16|11019.16|11015.6|11015.6|11020.42|11020.42|11000.93|11000.93|0
1591347300000|2020-06-05 08:55:00|11015.51|11015.51|11020.54|11020.54|11020.54|11020.54|11008.28|11008.28|0
1591347600000|2020-06-05 09:00:00|11020.45|11020.45|11024.82|11024.82|11028.46|11028.46|11017.08|11017.08|0
1591347900000|2020-06-05 09:05:00|11023.98|11023.98|11026.18|11026.18|11026.74|11026.74|11017.46|11017.46|0
1591348200000|2020-06-05 09:10:00|11026.4|11026.4|11020.77|11020.77|11029.88|11029.88|11020.32|11020.32|0
1591348500000|2020-06-05 09:15:00|11020.98|11020.98|11033.78|11033.78|11035.52|11035.52|11020.55|11020.55|0
1591348800000|2020-06-05 09:20:00|11033.48|11033.48|11025.32|11025.32|11038.43|11038.43|11023.94|11023.94|0
1591349100000|2020-06-05 09:25:00|11025.52|11025.52|11017.17|11017.17|11026.85|11026.85|11016.42|11016.42|0
1591349400000|2020-06-05 09:30:00|11017.26|11017.26|11007.29|11007.29|11018.78|11018.78|11001.76|11001.76|0
1591349700000|2020-06-05 09:35:00|11007.19|11007.19|11012.15|11012.15|11012.15|11012.15|11005.4|11005.4|0
1591350000000|2020-06-05 09:40:00|11012.39|11012.39|11009.7|11009.7|11018.3|11018.3|11008.58|11008.58|0
1591350300000|2020-06-05 09:45:00|11009.57|11009.57|11017.06|11017.06|11017.35|11017.35|11009.27|11009.27|0
1591350600000|2020-06-05 09:50:00|11016.45|11016.45|11014.34|11014.34|11016.77|11016.77|11005.92|11005.92|0
1591350900000|2020-06-05 09:55:00|11016.83|11016.83|11013.84|11013.84|11019.8|11019.8|11013.01|11013.01|0
1591351200000|2020-06-05 10:00:00|11015.1|11015.1|10996.02|10996.02|11015.1|11015.1|10994.98|10994.98|0
1591351500000|2020-06-05 10:05:00|10996.35|10996.35|10988.18|10988.18|11000.58|11000.58|10987.61|10987.61|0
1591351800000|2020-06-05 10:10:00|10988.49|10988.49|10994.15|10994.15|10999.22|10999.22|10987.95|10987.95|0
1591352100000|2020-06-05 10:15:00|10993.53|10993.53|10977.15|10977.15|10993.75|10993.75|10976.33|10976.33|0
1591352400000|2020-06-05 10:20:00|10976.78|10976.78|10978.87|10978.87|10980.79|10980.79|10974.36|10974.36|0
1591352700000|2020-06-05 10:25:00|10978.62|10978.62|10989.98|10989.98|10990.47|10990.47|10976.82|10976.82|0
1591353000000|2020-06-05 10:30:00|10989.48|10989.48|10989.15|10989.15|10991.39|10991.39|10986.49|10986.49|0
1591353300000|2020-06-05 10:35:00|10987.48|10987.48|10987.15|10987.15|10989.04|10989.04|10982.01|10982.01|0
1591353600000|2020-06-05 10:40:00|10987.06|10987.06|10989.13|10989.13|10992.55|10992.55|10984.22|10984.22|0
1591353900000|2020-06-05 10:45:00|10989.04|10989.04|10996.08|10996.08|10997.08|10997.08|10989.04|10989.04|0
1591354200000|2020-06-05 10:50:00|10995.98|10995.98|10995.43|10995.43|10999.9|10999.9|10990.2|10990.2|0
1591354500000|2020-06-05 10:55:00|10996.27|10996.27|10989.27|10989.27|10996.76|10996.76|10987.98|10987.98|0
1591354800000|2020-06-05 11:00:00|10988.89|10988.89|10993.82|10993.82|10998.3|10998.3|10983.48|10983.48|0
1591355100000|2020-06-05 11:05:00|10994.06|10994.06|11001.89|11001.89|11005.26|11005.26|10994.06|10994.06|0
1591355400000|2020-06-05 11:10:00|11001.56|11001.56|11006.76|11006.76|11008.1|11008.1|10997.02|10997.02|0
1591355700000|2020-06-05 11:15:00|11006.5|11006.5|11008.79|11008.79|11011.13|11011.13|11005.96|11005.96|0
1591356000000|2020-06-05 11:20:00|11008.18|11008.18|11009.59|11009.59|11016.9|11016.9|11006.47|11006.47|0
1591356300000|2020-06-05 11:25:00|11009.47|11009.47|11016.82|11016.82|11019.97|11019.97|11009.47|11009.47|0
1591356600000|2020-06-05 11:30:00|11016.57|11016.57|11020.4|11020.4|11023.4|11023.4|11011.32|11011.32|0
1591356900000|2020-06-05 11:35:00|11020.47|11020.47|11008.85|11008.85|11024.72|11024.72|11007.89|11007.89|0
1591357200000|2020-06-05 11:40:00|11009.1|11009.1|11004.63|11004.63|11011.55|11011.55|11003.55|11003.55|0
1591357500000|2020-06-05 11:45:00|11005|11005|11001|11001|11008.91|11008.91|11000.24|11000.24|0
1591357800000|2020-06-05 11:50:00|11001.4|11001.4|11003.2|11003.2|11007.58|11007.58|11001|11001|0
1591358100000|2020-06-05 11:55:00|11003.33|11003.33|11005.94|11005.94|11009.64|11009.64|11002.94|11002.94|0
1591358400000|2020-06-05 12:00:00|11005.59|11005.59|11007.03|11007.03|11007.4|11007.4|10998.78|10998.78|0
1591358700000|2020-06-05 12:05:00|11007.16|11007.16|10994.67|10994.67|11007.3|11007.3|10991.18|10991.18|0
1591359000000|2020-06-05 12:10:00|10994.87|10994.87|10993.5|10993.5|10996.53|10996.53|10989.47|10989.47|0
1591359300000|2020-06-05 12:15:00|10994|10994|10985.97|10985.97|10995.59|10995.59|10979.64|10979.64|0
1591359600000|2020-06-05 12:20:00|10985.71|10985.71|10987.71|10987.71|10988.3|10988.3|10978.4|10978.4|0
1591359900000|2020-06-05 12:25:00|10987.82|10987.82|10997.29|10997.29|10997.29|10997.29|10987.82|10987.82|0
1591360200000|2020-06-05 12:30:00|10996.68|10996.68|11042.39|11042.39|11042.39|11042.39|10996.68|10996.68|0
1591360500000|2020-06-05 12:35:00|11043|11043|11054.92|11054.92|11054.92|11054.92|11041.26|11041.26|0
1591360800000|2020-06-05 12:40:00|11055.71|11055.71|11059.64|11059.64|11069.91|11069.91|11055.56|11055.56|0
1591361100000|2020-06-05 12:45:00|11059.24|11059.24|11063.99|11063.99|11067.42|11067.42|11055.55|11055.55|0
1591361400000|2020-06-05 12:50:00|11063.15|11063.15|11064.6|11064.6|11069.79|11069.79|11061.35|11061.35|0
1591361700000|2020-06-05 12:55:00|11064.7|11064.7|11061.46|11061.46|11067.39|11067.39|11055.37|11055.37|0
1591362000000|2020-06-05 13:00:00|11061.83|11061.83|11072.18|11072.18|11077.89|11077.89|11058.62|11058.62|0
1591362300000|2020-06-05 13:05:00|11072.53|11072.53|11075.43|11075.43|11088.83|11088.83|11071.09|11071.09|0
1591362600000|2020-06-05 13:10:00|11075.12|11075.12|11070.41|11070.41|11077.8|11077.8|11063.29|11063.29|0
1591362900000|2020-06-05 13:15:00|11070.67|11070.67|11072.02|11072.02|11072.02|11072.02|11064.07|11064.07|0
1591363200000|2020-06-05 13:20:00|11071.81|11071.81|11064.17|11064.17|11071.87|11071.87|11064.17|11064.17|0
1591363500000|2020-06-05 13:25:00|11065|11065|11071.69|11071.69|11075.54|11075.54|11064.42|11064.42|0
1591363800000|2020-06-05 13:30:00|11071.33|11071.33|11073.75|11073.75|11078.72|11078.72|11067.84|11067.84|0
1591364100000|2020-06-05 13:35:00|11073.95|11073.95|11084.33|11084.33|11085.78|11085.78|11069.16|11069.16|0
1591364400000|2020-06-05 13:40:00|11084.64|11084.64|11087.99|11087.99|11092.94|11092.94|11077.5|11077.5|0
1591364700000|2020-06-05 13:45:00|11088.61|11088.61|11072.92|11072.92|11090.83|11090.83|11071.72|11071.72|0
1591365000000|2020-06-05 13:50:00|11073.07|11073.07|11108.4|11108.4|11108.71|11108.71|11070.39|11070.39|0
1591365300000|2020-06-05 13:55:00|11108.3|11108.3|11081.2|11081.2|11108.3|11108.3|11077.28|11077.28|0
1591365600000|2020-06-05 14:00:00|11081.45|11081.45|11086.42|11086.42|11091.17|11091.17|11078|11078|0
1591365900000|2020-06-05 14:05:00|11086.29|11086.29|11090.11|11090.11|11097.16|11097.16|11081.29|11081.29|0
1591366200000|2020-06-05 14:10:00|11089.73|11089.73|11090.55|11090.55|11094.4|11094.4|11085.6|11085.6|0
1591366500000|2020-06-05 14:15:00|11090.03|11090.03|11087.65|11087.65|11092.5|11092.5|11077.43|11077.43|0
1591366800000|2020-06-05 14:20:00|11087.24|11087.24|11074.45|11074.45|11089.93|11089.93|11074.45|11074.45|0
1591367100000|2020-06-05 14:25:00|11074.65|11074.65|11068.45|11068.45|11078.41|11078.41|11064.55|11064.55|0
1591367400000|2020-06-05 14:30:00|11069.42|11069.42|11065.63|11065.63|11075.21|11075.21|11062.45|11062.45|0
1591367700000|2020-06-05 14:35:00|11065.83|11065.83|11082.99|11082.99|11083.76|11083.76|11059.98|11059.98|0
1591368000000|2020-06-05 14:40:00|11082.79|11082.79|11087.99|11087.99|11090.82|11090.82|11073.53|11073.53|0
1591368300000|2020-06-05 14:45:00|11088.21|11088.21|11070.62|11070.62|11092.14|11092.14|11070.62|11070.62|0
1591368600000|2020-06-05 14:50:00|11070.32|11070.32|11061.27|11061.27|11072.16|11072.16|11058.8|11058.8|0
1591368900000|2020-06-05 14:55:00|11061.57|11061.57|11067.25|11067.25|11071.22|11071.22|11061.57|11061.57|0
1591369200000|2020-06-05 15:00:00|11064.76|11064.76|11079.38|11079.38|11080.35|11080.35|11058.41|11058.41|0
1591369500000|2020-06-05 15:05:00|11079.31|11079.31|11082.96|11082.96|11087.04|11087.04|11072.23|11072.23|0
1591369800000|2020-06-05 15:10:00|11082.76|11082.76|11110.78|11110.78|11111.53|11111.53|11082.27|11082.27|0
1591370100000|2020-06-05 15:15:00|11110.45|11110.45|11106.08|11106.08|11114.32|11114.32|11097.39|11097.39|0
1591370400000|2020-06-05 15:20:00|11106.95|11106.95|11114.2|11114.2|11115.39|11115.39|11100.86|11100.86|0
1591370700000|2020-06-05 15:25:00|11114.06|11114.06|11122.11|11122.11|11129.63|11129.63|11110.02|11110.02|0
1591600500000|2020-06-08 07:15:00|10965.83|10965.83|10992.33|10992.33|10992.33|10992.33|10941.8|10941.8|0
1591600800000|2020-06-08 07:20:00|10992.51|10992.51|11002.65|11002.65|11003.22|11003.22|10980.38|10980.38|0
1591601100000|2020-06-08 07:25:00|11002.95|11002.95|11000.75|11000.75|11005.16|11005.16|10988.26|10988.26|0
1591601400000|2020-06-08 07:30:00|11001.05|11001.05|11005.65|11005.65|11018.25|11018.25|11000.43|11000.43|0
1591601700000|2020-06-08 07:35:00|11006.61|11006.61|11030.29|11030.29|11043.89|11043.89|11004.16|11004.16|0
1591602000000|2020-06-08 07:40:00|11030.74|11030.74|11018.82|11018.82|11039.65|11039.65|11018.28|11018.28|0
1591602300000|2020-06-08 07:45:00|11018.62|11018.62|11005.89|11005.89|11022.13|11022.13|11002.99|11002.99|0
1591602600000|2020-06-08 07:50:00|11006.15|11006.15|10997.21|10997.21|11008.46|11008.46|10997.21|10997.21|0
1591602900000|2020-06-08 07:55:00|10997.45|10997.45|10995.19|10995.19|11001.02|11001.02|10992.08|10992.08|0
1591603200000|2020-06-08 08:00:00|10995.34|10995.34|11016.48|11016.48|11018.25|11018.25|10995.1|10995.1|0
1591603500000|2020-06-08 08:05:00|11016.83|11016.83|11018.05|11018.05|11023.2|11023.2|11016.2|11016.2|0
1591603800000|2020-06-08 08:10:00|11018.14|11018.14|11015.94|11015.94|11030.11|11030.11|11014.64|11014.64|0
1591604100000|2020-06-08 08:15:00|11016.18|11016.18|11039.96|11039.96|11041.86|11041.86|11016.07|11016.07|0
1591604400000|2020-06-08 08:20:00|11039.72|11039.72|11037.11|11037.11|11045.56|11045.56|11035.33|11035.33|0
1591604700000|2020-06-08 08:25:00|11036.9|11036.9|11044.58|11044.58|11045.2|11045.2|11033.24|11033.24|0
1591605000000|2020-06-08 08:30:00|11044.84|11044.84|11052.54|11052.54|11055.35|11055.35|11039.2|11039.2|0
1591605300000|2020-06-08 08:35:00|11052.72|11052.72|11043.74|11043.74|11054.87|11054.87|11042.77|11042.77|0
1591605600000|2020-06-08 08:40:00|11043.91|11043.91|11031.61|11031.61|11046.58|11046.58|11031.53|11031.53|0
1591605900000|2020-06-08 08:45:00|11031.75|11031.75|11044.22|11044.22|11044.22|11044.22|11028.58|11028.58|0
1591606200000|2020-06-08 08:50:00|11043.39|11043.39|11056.84|11056.84|11057.07|11057.07|11043.05|11043.05|0
1591606500000|2020-06-08 08:55:00|11056.94|11056.94|11054.02|11054.02|11058.55|11058.55|11051.26|11051.26|0
1591606800000|2020-06-08 09:00:00|11052.35|11052.35|11058.04|11058.04|11063.55|11063.55|11050.07|11050.07|0
1591607100000|2020-06-08 09:05:00|11057.89|11057.89|11037.49|11037.49|11058.96|11058.96|11037.49|11037.49|0
1591607400000|2020-06-08 09:10:00|11036.79|11036.79|11026.5|11026.5|11043.88|11043.88|11024.42|11024.42|0
1591607700000|2020-06-08 09:15:00|11026.3|11026.3|11031.81|11031.81|11035.96|11035.96|11022.11|11022.11|0
1591608000000|2020-06-08 09:20:00|11029.32|11029.32|10995.35|10995.35|11029.32|11029.32|10995.35|10995.35|0
1591608300000|2020-06-08 09:25:00|10995.47|10995.47|11003.29|11003.29|11003.29|11003.29|10990.02|10990.02|0
1591608600000|2020-06-08 09:30:00|11003.05|11003.05|11014.56|11014.56|11018.41|11018.41|11003.05|11003.05|0
1591608900000|2020-06-08 09:35:00|11014.39|11014.39|10999.34|10999.34|11015.13|11015.13|10997.67|10997.67|0
1591609200000|2020-06-08 09:40:00|10999.58|10999.58|10979.61|10979.61|11000.35|11000.35|10979.33|10979.33|0
1591609500000|2020-06-08 09:45:00|10979.73|10979.73|10981.17|10981.17|10984.1|10984.1|10975.58|10975.58|0
1591609800000|2020-06-08 09:50:00|10981.48|10981.48|10982.35|10982.35|10983.32|10983.32|10976.01|10976.01|0
1591610100000|2020-06-08 09:55:00|10982.6|10982.6|10970.9|10970.9|10982.81|10982.81|10965.18|10965.18|0
1591610400000|2020-06-08 10:00:00|10969.23|10969.23|10956.54|10956.54|10969.51|10969.51|10956.33|10956.33|0
1591610700000|2020-06-08 10:05:00|10955.66|10955.66|10954.36|10954.36|10955.69|10955.69|10948.75|10948.75|0
1591611000000|2020-06-08 10:10:00|10954.12|10954.12|10953.72|10953.72|10957.65|10957.65|10950.11|10950.11|0
1591611300000|2020-06-08 10:15:00|10953.47|10953.47|10959.25|10959.25|10959.25|10959.25|10946.29|10946.29|0
1591611600000|2020-06-08 10:20:00|10959.04|10959.04|10963.22|10963.22|10968.32|10968.32|10957.05|10957.05|0
1591611900000|2020-06-08 10:25:00|10963.48|10963.48|10972.15|10972.15|10979.63|10979.63|10963.48|10963.48|0
1591612200000|2020-06-08 10:30:00|10972.3|10972.3|10966.56|10966.56|10975.36|10975.36|10961.44|10961.44|0
1591612500000|2020-06-08 10:35:00|10966.5|10966.5|10983.48|10983.48|10985.11|10985.11|10964.63|10964.63|0
1591612800000|2020-06-08 10:40:00|10983.36|10983.36|10977.57|10977.57|10985.52|10985.52|10975.86|10975.86|0
1591613100000|2020-06-08 10:45:00|10977.71|10977.71|10965.68|10965.68|10980.13|10980.13|10965.51|10965.51|0
1591613400000|2020-06-08 10:50:00|10965.54|10965.54|10960.18|10960.18|10970.02|10970.02|10959.35|10959.35|0
1591613700000|2020-06-08 10:55:00|10960.69|10960.69|10955.49|10955.49|10966.53|10966.53|10955.12|10955.12|0
1591614000000|2020-06-08 11:00:00|10957.31|10957.31|10958.6|10958.6|10958.97|10958.97|10944.43|10944.43|0
1591614300000|2020-06-08 11:05:00|10957.86|10957.86|10955.26|10955.26|10957.86|10957.86|10949.35|10949.35|0
1591614600000|2020-06-08 11:10:00|10955.01|10955.01|10948.73|10948.73|10955.01|10955.01|10944.62|10944.62|0
1591614900000|2020-06-08 11:15:00|10951.23|10951.23|10964.65|10964.65|10965.89|10965.89|10949.95|10949.95|0
1591615200000|2020-06-08 11:20:00|10963.82|10963.82|10962.07|10962.07|10964.17|10964.17|10957.01|10957.01|0
1591615500000|2020-06-08 11:25:00|10962.38|10962.38|10959.36|10959.36|10966.13|10966.13|10959.2|10959.2|0
1591615800000|2020-06-08 11:30:00|10959.47|10959.47|10957.11|10957.11|10968.44|10968.44|10954.48|10954.48|0
1591616100000|2020-06-08 11:35:00|10957.46|10957.46|10952.2|10952.2|10957.81|10957.81|10948.75|10948.75|0
1591616400000|2020-06-08 11:40:00|10952.03|10952.03|10962.71|10962.71|10966.7|10966.7|10949.88|10949.88|0
1591616700000|2020-06-08 11:45:00|10962.96|10962.96|10955.24|10955.24|10967.71|10967.71|10955.24|10955.24|0
1591617000000|2020-06-08 11:50:00|10955.86|10955.86|10969.96|10969.96|10970.38|10970.38|10955.07|10955.07|0
1591617300000|2020-06-08 11:55:00|10969.58|10969.58|10973.79|10973.79|10976.17|10976.17|10965.69|10965.69|0
1591617600000|2020-06-08 12:00:00|10973.29|10973.29|10965.76|10965.76|11057.23|11057.23|10963.56|10963.56|0
1591617900000|2020-06-08 12:05:00|10965.93|10965.93|10963.05|10963.05|10969.2|10969.2|10960.71|10960.71|0
1591618200000|2020-06-08 12:10:00|10963.35|10963.35|10952.86|10952.86|10966.59|10966.59|10948.7|10948.7|0
1591618500000|2020-06-08 12:15:00|10952.03|10952.03|10959.73|10959.73|10959.73|10959.73|10942.87|10942.87|0
1591618800000|2020-06-08 12:20:00|10959.66|10959.66|10981.65|10981.65|10982.39|10982.39|10959.66|10959.66|0
1591619100000|2020-06-08 12:25:00|10981.52|10981.52|10969.91|10969.91|10981.52|10981.52|10964.26|10964.26|0
1591619400000|2020-06-08 12:30:00|10969.38|10969.38|10991.85|10991.85|10992.84|10992.84|10969.22|10969.22|0
1591619700000|2020-06-08 12:35:00|10991.5|10991.5|10972.81|10972.81|10991.72|10991.72|10970.95|10970.95|0
1591620000000|2020-06-08 12:40:00|10973|10973|10977.28|10977.28|10983.14|10983.14|10968.1|10968.1|0
1591620300000|2020-06-08 12:45:00|10976.97|10976.97|10997.44|10997.44|10998.02|10998.02|10976.64|10976.64|0
1591620600000|2020-06-08 12:50:00|10997.29|10997.29|10997.58|10997.58|11004.35|11004.35|10993.7|10993.7|0
1591620900000|2020-06-08 12:55:00|10996.75|10996.75|11014.27|11014.27|11014.64|11014.64|10996.75|10996.75|0
1591621200000|2020-06-08 13:00:00|11015.1|11015.1|11046.31|11046.31|11048.71|11048.71|11014.34|11014.34|0
1591621500000|2020-06-08 13:05:00|11047.15|11047.15|11057.49|11057.49|11057.49|11057.49|11035.99|11035.99|0
1591621800000|2020-06-08 13:10:00|11057.32|11057.32|11063.76|11063.76|11083.38|11083.38|11056.3|11056.3|0
1591622100000|2020-06-08 13:15:00|11064.06|11064.06|11062.95|11062.95|11064.32|11064.32|11059.63|11059.63|0
1591622400000|2020-06-08 13:20:00|11063.12|11063.12|11066.72|11066.72|11071.15|11071.15|11057.42|11057.42|0
1591622700000|2020-06-08 13:25:00|11066.67|11066.67|11060.57|11060.57|11069.48|11069.48|11059.39|11059.39|0
1591623000000|2020-06-08 13:30:00|11062.24|11062.24|11077.09|11077.09|11084.27|11084.27|11061.06|11061.06|0
1591623300000|2020-06-08 13:35:00|11077.92|11077.92|11070.12|11070.12|11079.43|11079.43|11062.81|11062.81|0
1591623600000|2020-06-08 13:40:00|11070.02|11070.02|11078.46|11078.46|11078.56|11078.56|11053.66|11053.66|0
1591623900000|2020-06-08 13:45:00|11078.22|11078.22|11061.7|11061.7|11079.79|11079.79|11058.36|11058.36|0
1591624200000|2020-06-08 13:50:00|11061.33|11061.33|11072.58|11072.58|11075.3|11075.3|11059.4|11059.4|0
1591624500000|2020-06-08 13:55:00|11072.3|11072.3|11064.81|11064.81|11076.23|11076.23|11058.83|11058.83|0
1591624800000|2020-06-08 14:00:00|11065.33|11065.33|11049.45|11049.45|11066.91|11066.91|11040.31|11040.31|0
1591625100000|2020-06-08 14:05:00|11049.33|11049.33|11051.99|11051.99|11054.69|11054.69|11042.76|11042.76|0
1591625400000|2020-06-08 14:10:00|11052.11|11052.11|11054.2|11054.2|11055.54|11055.54|11045.65|11045.65|0
1591625700000|2020-06-08 14:15:00|11053.89|11053.89|11030.06|11030.06|11054.28|11054.28|11030.06|11030.06|0
1591626000000|2020-06-08 14:20:00|11030.1|11030.1|11043.54|11043.54|11043.54|11043.54|11023.56|11023.56|0
1591626300000|2020-06-08 14:25:00|11042.71|11042.71|11026.76|11026.76|11042.71|11042.71|11017.52|11017.52|0
1591626600000|2020-06-08 14:30:00|11026.55|11026.55|11008.03|11008.03|11035.02|11035.02|11007.28|11007.28|0
1591626900000|2020-06-08 14:35:00|11008.49|11008.49|11001.94|11001.94|11009.26|11009.26|10995.13|10995.13|0
1591627200000|2020-06-08 14:40:00|11002.01|11002.01|11005.63|11005.63|11007.81|11007.81|10998.77|10998.77|0
1591627500000|2020-06-08 14:45:00|11005.39|11005.39|11005.77|11005.77|11017.3|11017.3|11001.46|11001.46|0
1591627800000|2020-06-08 14:50:00|11005.39|11005.39|10981.77|10981.77|11007.06|11007.06|10980.86|10980.86|0
1591628100000|2020-06-08 14:55:00|10982.19|10982.19|10990|10990|10991.29|10991.29|10977.94|10977.94|0
1591628400000|2020-06-08 15:00:00|10989.9|10989.9|10997.91|10997.91|10998.28|10998.28|10985.24|10985.24|0
1591628700000|2020-06-08 15:05:00|10998.31|10998.31|10984.08|10984.08|10999.21|10999.21|10980.39|10980.39|0
1591629000000|2020-06-08 15:10:00|10984.35|10984.35|11003.5|11003.5|11007.89|11007.89|10981.83|10981.83|0
1591629300000|2020-06-08 15:15:00|11003.87|11003.87|11018.47|11018.47|11023.4|11023.4|11003.27|11003.27|0
1591629600000|2020-06-08 15:20:00|11018.07|11018.07|11015.31|11015.31|11020.21|11020.21|11008.7|11008.7|0
1591629900000|2020-06-08 15:25:00|11015.18|11015.18|11025.03|11025.03|11030.69|11030.69|11012.21|11012.21|0
1591686900000|2020-06-09 07:15:00|10940.94|10940.94|10937.77|10937.77|10947.79|10947.79|10930.21|10930.21|0
1591687200000|2020-06-09 07:20:00|10937.53|10937.53|10923.49|10923.49|10948.31|10948.31|10922.98|10922.98|0
1591687500000|2020-06-09 07:25:00|10924.39|10924.39|10905.61|10905.61|10929.39|10929.39|10897.85|10897.85|0
1591687800000|2020-06-09 07:30:00|10905.32|10905.32|10895.44|10895.44|10905.46|10905.46|10887.93|10887.93|0
1591688100000|2020-06-09 07:35:00|10896.46|10896.46|10859.78|10859.78|10896.46|10896.46|10859.78|10859.78|0
1591688400000|2020-06-09 07:40:00|10860.51|10860.51|10850.05|10850.05|10861.54|10861.54|10844.87|10844.87|0
1591688700000|2020-06-09 07:45:00|10849.5|10849.5|10845.92|10845.92|10851.22|10851.22|10836.12|10836.12|0
1591689000000|2020-06-09 07:50:00|10846.37|10846.37|10855.95|10855.95|10857.53|10857.53|10842.48|10842.48|0
1591689300000|2020-06-09 07:55:00|10855.6|10855.6|10849.2|10849.2|10865.67|10865.67|10848|10848|0
1591689600000|2020-06-09 08:00:00|10850.03|10850.03|10876.34|10876.34|10876.34|10876.34|10842.32|10842.32|0
1591689900000|2020-06-09 08:05:00|10876.15|10876.15|10859.12|10859.12|10876.99|10876.99|10850.63|10850.63|0
1591690200000|2020-06-09 08:10:00|10858.79|10858.79|10854.46|10854.46|10868.33|10868.33|10853.06|10853.06|0
1591690500000|2020-06-09 08:15:00|10854.27|10854.27|10829.27|10829.27|10857.82|10857.82|10826.99|10826.99|0
1591690800000|2020-06-09 08:20:00|10829.46|10829.46|10823.37|10823.37|10835.29|10835.29|10823.37|10823.37|0
1591691100000|2020-06-09 08:25:00|10823.57|10823.57|10796.03|10796.03|10825.05|10825.05|10792.89|10792.89|0
1591691400000|2020-06-09 08:30:00|10796.2|10796.2|10800.34|10800.34|10809.59|10809.59|10794.1|10794.1|0
1591691700000|2020-06-09 08:35:00|10800.47|10800.47|10795.43|10795.43|10807.42|10807.42|10794.3|10794.3|0
1591692000000|2020-06-09 08:40:00|10796.26|10796.26|10766.51|10766.51|10797.03|10797.03|10766.48|10766.48|0
1591692300000|2020-06-09 08:45:00|10766.32|10766.32|10772.31|10772.31|10780.82|10780.82|10761.35|10761.35|0
1591692600000|2020-06-09 08:50:00|10772.11|10772.11|10791.98|10791.98|10795.83|10795.83|10768.99|10768.99|0
1591692900000|2020-06-09 08:55:00|10792.25|10792.25|10783.73|10783.73|10792.98|10792.98|10770.82|10770.82|0
1591693200000|2020-06-09 09:00:00|10783.82|10783.82|10800.42|10800.42|10804.32|10804.32|10783.82|10783.82|0
1591693500000|2020-06-09 09:05:00|10800.29|10800.29|10792.37|10792.37|10801.13|10801.13|10784.61|10784.61|0
1591693800000|2020-06-09 09:10:00|10792.07|10792.07|10783.59|10783.59|10796.55|10796.55|10783.39|10783.39|0
1591694100000|2020-06-09 09:15:00|10783.49|10783.49|10778.01|10778.01|10794.36|10794.36|10773.4|10773.4|0
1591694400000|2020-06-09 09:20:00|10777.61|10777.61|10800.06|10800.06|10800.08|10800.08|10774.56|10774.56|0
1591694700000|2020-06-09 09:25:00|10799.72|10799.72|10831.86|10831.86|10833|10833|10799.65|10799.65|0
1591695000000|2020-06-09 09:30:00|10832.17|10832.17|10827.35|10827.35|10838.87|10838.87|10826.33|10826.33|0
1591695300000|2020-06-09 09:35:00|10826.52|10826.52|10825.38|10825.38|10828.23|10828.23|10820.91|10820.91|0
1591695600000|2020-06-09 09:40:00|10825.47|10825.47|10841.95|10841.95|10841.95|10841.95|10821.19|10821.19|0
1591695900000|2020-06-09 09:45:00|10841.8|10841.8|10831.89|10831.89|10846.5|10846.5|10827.02|10827.02|0
1591696200000|2020-06-09 09:50:00|10831.39|10831.39|10815.65|10815.65|10832.34|10832.34|10815.65|10815.65|0
1591696500000|2020-06-09 09:55:00|10814.99|10814.99|10809.5|10809.5|10814.99|10814.99|10799.56|10799.56|0
1591696800000|2020-06-09 10:00:00|10807|10807|10807.96|10807.96|10813.49|10813.49|10806.18|10806.18|0
1591697100000|2020-06-09 10:05:00|10806.3|10806.3|10803.85|10803.85|10806.3|10806.3|10799.82|10799.82|0
1591697400000|2020-06-09 10:10:00|10803.4|10803.4|10761.59|10761.59|10803.92|10803.92|10758.6|10758.6|0
1591697700000|2020-06-09 10:15:00|10761.44|10761.44|10774.1|10774.1|10774.23|10774.23|10758.79|10758.79|0
1591698000000|2020-06-09 10:20:00|10774.78|10774.78|10786.08|10786.08|10798.3|10798.3|10774.78|10774.78|0
1591698300000|2020-06-09 10:25:00|10785.7|10785.7|10773.02|10773.02|10788.65|10788.65|10770.28|10770.28|0
1591698600000|2020-06-09 10:30:00|10772.4|10772.4|10787.71|10787.71|10790.66|10790.66|10769.16|10769.16|0
1591698900000|2020-06-09 10:35:00|10787.46|10787.46|10774.38|10774.38|10791.07|10791.07|10773.52|10773.52|0
1591699200000|2020-06-09 10:40:00|10775.4|10775.4|10776.18|10776.18|10785.68|10785.68|10775.1|10775.1|0
1591699500000|2020-06-09 10:45:00|10775.87|10775.87|10758.11|10758.11|10775.87|10775.87|10757.44|10757.44|0
1591699800000|2020-06-09 10:50:00|10757.42|10757.42|10759.72|10759.72|10762.32|10762.32|10756.74|10756.74|0
1591700100000|2020-06-09 10:55:00|10760.23|10760.23|10758.29|10758.29|10768.04|10768.04|10758.29|10758.29|0
1591700400000|2020-06-09 11:00:00|10758.17|10758.17|10752.41|10752.41|10758.17|10758.17|10742.41|10742.41|0
1591700700000|2020-06-09 11:05:00|10752.24|10752.24|10772.59|10772.59|10774.67|10774.67|10752.24|10752.24|0
1591701000000|2020-06-09 11:10:00|10772.69|10772.69|10768.52|10768.52|10772.69|10772.69|10763.12|10763.12|0
1591701300000|2020-06-09 11:15:00|10768.04|10768.04|10756.77|10756.77|10768.22|10768.22|10756.77|10756.77|0
1591701600000|2020-06-09 11:20:00|10757.6|10757.6|10757.91|10757.91|10765.9|10765.9|10757.06|10757.06|0
1591701900000|2020-06-09 11:25:00|10757.73|10757.73|10752.95|10752.95|10759.87|10759.87|10747.36|10747.36|0
1591702200000|2020-06-09 11:30:00|10753.14|10753.14|10759.62|10759.62|10760.28|10760.28|10752.95|10752.95|0
1591702500000|2020-06-09 11:35:00|10757.13|10757.13|10755.44|10755.44|10757.68|10757.68|10750.09|10750.09|0
1591702800000|2020-06-09 11:40:00|10755.68|10755.68|10762.21|10762.21|10762.81|10762.81|10755.68|10755.68|0
1591703100000|2020-06-09 11:45:00|10762.51|10762.51|10768.43|10768.43|10771.63|10771.63|10760.65|10760.65|0
1591703400000|2020-06-09 11:50:00|10768.94|10768.94|10744.31|10744.31|10769.24|10769.24|10743.95|10743.95|0
1591703700000|2020-06-09 11:55:00|10745.14|10745.14|10749.2|10749.2|10751.08|10751.08|10739.07|10739.07|0
1591704000000|2020-06-09 12:00:00|10748.96|10748.96|10755.24|10755.24|10755.24|10755.24|10745.49|10745.49|0
1591704300000|2020-06-09 12:05:00|10755.58|10755.58|10753.91|10753.91|10757.42|10757.42|10750.64|10750.64|0
1591704600000|2020-06-09 12:10:00|10754.06|10754.06|10762.41|10762.41|10763.65|10763.65|10753.99|10753.99|0
1591704900000|2020-06-09 12:15:00|10762.91|10762.91|10782.3|10782.3|10785.27|10785.27|10762.81|10762.81|0
1591705200000|2020-06-09 12:20:00|10782.81|10782.81|10776.2|10776.2|10791.71|10791.71|10774.49|10774.49|0
1591705500000|2020-06-09 12:25:00|10776.27|10776.27|10773.6|10773.6|10779.91|10779.91|10773.19|10773.19|0
1591705800000|2020-06-09 12:30:00|10773.46|10773.46|10760.01|10760.01|10776.56|10776.56|10760.01|10760.01|0
1591706100000|2020-06-09 12:35:00|10760.52|10760.52|10755.61|10755.61|10761.08|10761.08|10753.29|10753.29|0
1591706400000|2020-06-09 12:40:00|10755.31|10755.31|10741|10741|10755.31|10755.31|10738.1|10738.1|0
1591706700000|2020-06-09 12:45:00|10741.09|10741.09|10730.46|10730.46|10742.09|10742.09|10727.7|10727.7|0
1591707000000|2020-06-09 12:50:00|10731.28|10731.28|10749.86|10749.86|10749.86|10749.86|10731.28|10731.28|0
1591707300000|2020-06-09 12:55:00|10749.68|10749.68|10754|10754|10758.7|10758.7|10748.05|10748.05|0
1591707600000|2020-06-09 13:00:00|10756.48|10756.48|10756.8|10756.8|10765.05|10765.05|10756.42|10756.42|0
1591707900000|2020-06-09 13:05:00|10756.7|10756.7|10749.61|10749.61|10757.36|10757.36|10748.72|10748.72|0
1591708200000|2020-06-09 13:10:00|10750.49|10750.49|10754.61|10754.61|10756.95|10756.95|10750.49|10750.49|0
1591708500000|2020-06-09 13:15:00|10754.73|10754.73|10751.6|10751.6|10758.11|10758.11|10751.5|10751.5|0
1591708800000|2020-06-09 13:20:00|10751.25|10751.25|10743.68|10743.68|10752.37|10752.37|10740.89|10740.89|0
1591709100000|2020-06-09 13:25:00|10743.99|10743.99|10743.87|10743.87|10756.2|10756.2|10743.87|10743.87|0
1591709400000|2020-06-09 13:30:00|10743.74|10743.74|10740.63|10740.63|10746.58|10746.58|10722.29|10722.29|0
1591709700000|2020-06-09 13:35:00|10740.7|10740.7|10732.47|10732.47|10747.66|10747.66|10732.25|10732.25|0
1591710000000|2020-06-09 13:40:00|10732.78|10732.78|10748.22|10748.22|10748.84|10748.84|10731.31|10731.31|0
1591710300000|2020-06-09 13:45:00|10749.88|10749.88|10754.39|10754.39|10757.09|10757.09|10739.42|10739.42|0
1591710600000|2020-06-09 13:50:00|10754.56|10754.56|10743.38|10743.38|10760.38|10760.38|10736.54|10736.54|0
1591710900000|2020-06-09 13:55:00|10744|10744|10745.35|10745.35|10755.53|10755.53|10743.33|10743.33|0
1591711200000|2020-06-09 14:00:00|10743.68|10743.68|10734.25|10734.25|10743.68|10743.68|10719.88|10719.88|0
1591711500000|2020-06-09 14:05:00|10734.43|10734.43|10735.81|10735.81|10736.02|10736.02|10731.1|10731.1|0
1591711800000|2020-06-09 14:10:00|10735.57|10735.57|10724.23|10724.23|10737.81|10737.81|10721.16|10721.16|0
1591712100000|2020-06-09 14:15:00|10724.02|10724.02|10734.46|10734.46|10738.7|10738.7|10719.96|10719.96|0
1591712400000|2020-06-09 14:20:00|10735.29|10735.29|10747.55|10747.55|10751.08|10751.08|10733.25|10733.25|0
1591712700000|2020-06-09 14:25:00|10747.69|10747.69|10745.09|10745.09|10749.66|10749.66|10739.88|10739.88|0
1591713000000|2020-06-09 14:30:00|10744.59|10744.59|10722.91|10722.91|10744.98|10744.98|10722.53|10722.53|0
1591713300000|2020-06-09 14:35:00|10722.74|10722.74|10726.41|10726.41|10731.4|10731.4|10714.32|10714.32|0
1591713600000|2020-06-09 14:40:00|10726.29|10726.29|10734.61|10734.61|10739.55|10739.55|10725.35|10725.35|0
1591713900000|2020-06-09 14:45:00|10735.01|10735.01|10756.79|10756.79|10756.79|10756.79|10731.45|10731.45|0
1591714200000|2020-06-09 14:50:00|10757.13|10757.13|10769.66|10769.66|10774|10774|10757.13|10757.13|0
1591714500000|2020-06-09 14:55:00|10769.85|10769.85|10750.1|10750.1|10771.6|10771.6|10745.45|10745.45|0
1591714800000|2020-06-09 15:00:00|10750.22|10750.22|10754.81|10754.81|10755.11|10755.11|10735.98|10735.98|0
1591715100000|2020-06-09 15:05:00|10755.01|10755.01|10744.34|10744.34|10756.25|10756.25|10744.17|10744.17|0
1591715400000|2020-06-09 15:10:00|10744.27|10744.27|10747.14|10747.14|10753.35|10753.35|10744.12|10744.12|0
1591715700000|2020-06-09 15:15:00|10747.97|10747.97|10730.49|10730.49|10747.97|10747.97|10726.76|10726.76|0
1591716000000|2020-06-09 15:20:00|10729.97|10729.97|10743.51|10743.51|10743.72|10743.72|10729.97|10729.97|0
1591716300000|2020-06-09 15:25:00|10743.39|10743.39|10735.26|10735.26|10744.63|10744.63|10727.36|10727.36|0
1591773300000|2020-06-10 07:15:00|10925.87|10925.87|10900.59|10900.59|10940.55|10940.55|10897.79|10897.79|0
1591773600000|2020-06-10 07:20:00|10900.76|10900.76|10884.48|10884.48|10901.19|10901.19|10882.31|10882.31|0
1591773900000|2020-06-10 07:25:00|10884.79|10884.79|10913.26|10913.26|10913.26|10913.26|10879.85|10879.85|0
1591774200000|2020-06-10 07:30:00|10914.02|10914.02|10896.58|10896.58|10915.81|10915.81|10893.51|10893.51|0
1591774500000|2020-06-10 07:35:00|10895.66|10895.66|10876.99|10876.99|10895.79|10895.79|10871.91|10871.91|0
1591774800000|2020-06-10 07:40:00|10877.36|10877.36|10905.33|10905.33|10905.33|10905.33|10868.67|10868.67|0
1591775100000|2020-06-10 07:45:00|10904.82|10904.82|10921.79|10921.79|10922.07|10922.07|10904.82|10904.82|0
1591775400000|2020-06-10 07:50:00|10925.96|10925.96|10932.81|10932.81|10945.76|10945.76|10925.12|10925.12|0
1591775700000|2020-06-10 07:55:00|10932.54|10932.54|10953.6|10953.6|10954.03|10954.03|10932.54|10932.54|0
1591776000000|2020-06-10 08:00:00|10953.84|10953.84|10932.45|10932.45|10955.4|10955.4|10932.45|10932.45|0
1591776300000|2020-06-10 08:05:00|10931.53|10931.53|10934.28|10934.28|10937.69|10937.69|10926.55|10926.55|0
1591776600000|2020-06-10 08:10:00|10934.62|10934.62|10957.82|10957.82|10959.33|10959.33|10932.9|10932.9|0
1591776900000|2020-06-10 08:15:00|10957.89|10957.89|10955.81|10955.81|10963.96|10963.96|10943.94|10943.94|0
1591777200000|2020-06-10 08:20:00|10956.34|10956.34|10931.95|10931.95|10956.34|10956.34|10929.64|10929.64|0
1591777500000|2020-06-10 08:25:00|10932.12|10932.12|10936.31|10936.31|10937.85|10937.85|10924.96|10924.96|0
1591777800000|2020-06-10 08:30:00|10935.62|10935.62|10928.83|10928.83|10935.62|10935.62|10921.98|10921.98|0
1591778100000|2020-06-10 08:35:00|10928.66|10928.66|10919.09|10919.09|10931.48|10931.48|10918.7|10918.7|0
1591778400000|2020-06-10 08:40:00|10918.79|10918.79|10899.03|10899.03|10918.79|10918.79|10897.7|10897.7|0
1591778700000|2020-06-10 08:45:00|10898.27|10898.27|10883.64|10883.64|10901.18|10901.18|10880.27|10880.27|0
1591779000000|2020-06-10 08:50:00|10883.27|10883.27|10876.91|10876.91|10883.42|10883.42|10875.09|10875.09|0
1591779300000|2020-06-10 08:55:00|10877.06|10877.06|10853.77|10853.77|10883.47|10883.47|10851.89|10851.89|0
1591779600000|2020-06-10 09:00:00|10854.39|10854.39|10800.69|10800.69|10854.78|10854.78|10800.69|10800.69|0
1591779900000|2020-06-10 09:05:00|10800.79|10800.79|10790.38|10790.38|10804.7|10804.7|10790.17|10790.17|0
1591780200000|2020-06-10 09:10:00|10790.34|10790.34|10793.52|10793.52|10800.47|10800.47|10786.33|10786.33|0
1591780500000|2020-06-10 09:15:00|10793.17|10793.17|10791.88|10791.88|10799.73|10799.73|10787.96|10787.96|0
1591780800000|2020-06-10 09:20:00|10788.91|10788.91|10805.48|10805.48|10810.7|10810.7|10787.36|10787.36|0
1591781100000|2020-06-10 09:25:00|10805.36|10805.36|10808.01|10808.01|10808.85|10808.85|10791.68|10791.68|0
1591781400000|2020-06-10 09:30:00|10808.22|10808.22|10815.64|10815.64|10819.3|10819.3|10808.17|10808.17|0
1591781700000|2020-06-10 09:35:00|10815.81|10815.81|10805.79|10805.79|10815.99|10815.99|10801.59|10801.59|0
1591782000000|2020-06-10 09:40:00|10805.89|10805.89|10806.56|10806.56|10806.73|10806.73|10794.41|10794.41|0
1591782300000|2020-06-10 09:45:00|10806.21|10806.21|10786.7|10786.7|10806.72|10806.72|10782.52|10782.52|0
1591782600000|2020-06-10 09:50:00|10787.25|10787.25|10803.26|10803.26|10803.26|10803.26|10786.53|10786.53|0
1591782900000|2020-06-10 09:55:00|10803.51|10803.51|10802.83|10802.83|10805.6|10805.6|10798.72|10798.72|0
1591783200000|2020-06-10 10:00:00|10802.59|10802.59|10783.96|10783.96|10804.04|10804.04|10783.96|10783.96|0
1591783500000|2020-06-10 10:05:00|10783.48|10783.48|10757.54|10757.54|10783.85|10783.85|10757.17|10757.17|0
1591783800000|2020-06-10 10:10:00|10757.79|10757.79|10751.65|10751.65|10768.21|10768.21|10748.34|10748.34|0
1591784100000|2020-06-10 10:15:00|10751.11|10751.11|10745.41|10745.41|10762.15|10762.15|10745.41|10745.41|0
1591784400000|2020-06-10 10:20:00|10745.49|10745.49|10746.13|10746.13|10749.46|10749.46|10744.06|10744.06|0
1591784700000|2020-06-10 10:25:00|10745.85|10745.85|10731|10731|10746.71|10746.71|10729.7|10729.7|0
1591785000000|2020-06-10 10:30:00|10731.26|10731.26|10735.41|10735.41|10735.41|10735.41|10727.61|10727.61|0
1591785300000|2020-06-10 10:35:00|10735.72|10735.72|10742.57|10742.57|10745.7|10745.7|10735.34|10735.34|0
1591785600000|2020-06-10 10:40:00|10743.4|10743.4|10754.74|10754.74|10754.74|10754.74|10742.45|10742.45|0
1591785900000|2020-06-10 10:45:00|10754.86|10754.86|10768|10768|10768|10768|10752.7|10752.7|0
1591786200000|2020-06-10 10:50:00|10768.31|10768.31|10777|10777|10777.68|10777.68|10765.57|10765.57|0
1591786500000|2020-06-10 10:55:00|10776.71|10776.71|10782.15|10782.15|10783.26|10783.26|10772.45|10772.45|0
1591786800000|2020-06-10 11:00:00|10780.33|10780.33|10777.51|10777.51|10787.54|10787.54|10770.56|10770.56|0
1591787100000|2020-06-10 11:05:00|10777.71|10777.71|10770.63|10770.63|10780.21|10780.21|10770.63|10770.63|0
1591787400000|2020-06-10 11:10:00|10770.88|10770.88|10772.88|10772.88|10773.81|10773.81|10762.48|10762.48|0
1591787700000|2020-06-10 11:15:00|10773.19|10773.19|10777.17|10777.17|10782.41|10782.41|10771.39|10771.39|0
1591788000000|2020-06-10 11:20:00|10777.48|10777.48|10776.54|10776.54|10777.48|10777.48|10771.05|10771.05|0
1591788300000|2020-06-10 11:25:00|10776.24|10776.24|10764.85|10764.85|10779.84|10779.84|10764.5|10764.5|0
1591788600000|2020-06-10 11:30:00|10764.65|10764.65|10772.49|10772.49|10776.15|10776.15|10764.14|10764.14|0
1591788900000|2020-06-10 11:35:00|10772.23|10772.23|10805.1|10805.1|10806.17|10806.17|10772.23|10772.23|0
1591789200000|2020-06-10 11:40:00|10806.77|10806.77|10806.31|10806.31|10808.99|10808.99|10805|10805|0
1591789500000|2020-06-10 11:45:00|10806.71|10806.71|10807.89|10807.89|10808.48|10808.48|10800.99|10800.99|0
1591789800000|2020-06-10 11:50:00|10808.19|10808.19|10809.11|10809.11|10812.69|10812.69|10805.19|10805.19|0
1591790100000|2020-06-10 11:55:00|10809.15|10809.15|10821.29|10821.29|10825.75|10825.75|10809.15|10809.15|0
1591790400000|2020-06-10 12:00:00|10820.46|10820.46|10825.63|10825.63|10827.34|10827.34|10816.3|10816.3|0
1591790700000|2020-06-10 12:05:00|10825.53|10825.53|10825.92|10825.92|10832.98|10832.98|10823.78|10823.78|0
1591791000000|2020-06-10 12:10:00|10825.62|10825.62|10829|10829|10835.31|10835.31|10825.62|10825.62|0
1591791300000|2020-06-10 12:15:00|10828.65|10828.65|10830.55|10830.55|10834.12|10834.12|10828.65|10828.65|0
1591791600000|2020-06-10 12:20:00|10830.7|10830.7|10837.1|10837.1|10839.11|10839.11|10826.79|10826.79|0
1591791900000|2020-06-10 12:25:00|10837.5|10837.5|10843.22|10843.22|10846.24|10846.24|10837.5|10837.5|0
1591792200000|2020-06-10 12:30:00|10842.71|10842.71|10846.02|10846.02|10846.56|10846.56|10837.62|10837.62|0
1591792500000|2020-06-10 12:35:00|10845.68|10845.68|10842.09|10842.09|10852.28|10852.28|10841.88|10841.88|0
1591792800000|2020-06-10 12:40:00|10841.87|10841.87|10850.25|10850.25|10850.25|10850.25|10838.47|10838.47|0
1591793100000|2020-06-10 12:45:00|10850.1|10850.1|10846.91|10846.91|10850.47|10850.47|10844.43|10844.43|0
1591793400000|2020-06-10 12:50:00|10847.22|10847.22|10867.6|10867.6|10867.95|10867.95|10847.22|10847.22|0
1591793700000|2020-06-10 12:55:00|10867.35|10867.35|10867.26|10867.26|10871.55|10871.55|10865.58|10865.58|0
1591794000000|2020-06-10 13:00:00|10867.46|10867.46|10866.46|10866.46|10873.43|10873.43|10866.46|10866.46|0
1591794300000|2020-06-10 13:05:00|10867.29|10867.29|10854.98|10854.98|10868.05|10868.05|10854.15|10854.15|0
1591794600000|2020-06-10 13:10:00|10854.78|10854.78|10849.97|10849.97|10856.94|10856.94|10847.84|10847.84|0
1591794900000|2020-06-10 13:15:00|10849.39|10849.39|10836.36|10836.36|10849.55|10849.55|10836.36|10836.36|0
1591795200000|2020-06-10 13:20:00|10836.26|10836.26|10834.47|10834.47|10837.45|10837.45|10826.01|10826.01|0
1591795500000|2020-06-10 13:25:00|10835.08|10835.08|10835.42|10835.42|10837.22|10837.22|10830.62|10830.62|0
1591795800000|2020-06-10 13:30:00|10835.13|10835.13|10830.55|10830.55|10840.75|10840.75|10830.41|10830.41|0
1591796100000|2020-06-10 13:35:00|10830.42|10830.42|10833.3|10833.3|10836.11|10836.11|10823.07|10823.07|0
1591796400000|2020-06-10 13:40:00|10833.2|10833.2|10823.8|10823.8|10835.34|10835.34|10818.22|10818.22|0
1591796700000|2020-06-10 13:45:00|10823.84|10823.84|10810.09|10810.09|10826.34|10826.34|10805.72|10805.72|0
1591797000000|2020-06-10 13:50:00|10809.25|10809.25|10803.16|10803.16|10810.29|10810.29|10798.09|10798.09|0
1591797300000|2020-06-10 13:55:00|10803.53|10803.53|10818.48|10818.48|10818.48|10818.48|10797.91|10797.91|0
1591797600000|2020-06-10 14:00:00|10820.7|10820.7|10819.84|10819.84|10834.36|10834.36|10818.57|10818.57|0
1591797900000|2020-06-10 14:05:00|10819.69|10819.69|10816.35|10816.35|10822.94|10822.94|10816.35|10816.35|0
1591798200000|2020-06-10 14:10:00|10816.2|10816.2|10787.86|10787.86|10816.2|10816.2|10787.45|10787.45|0
1591798500000|2020-06-10 14:15:00|10787.76|10787.76|10795.43|10795.43|10798.02|10798.02|10787.56|10787.56|0
1591798800000|2020-06-10 14:20:00|10795.05|10795.05|10790.28|10790.28|10795.95|10795.95|10784.46|10784.46|0
1591799100000|2020-06-10 14:25:00|10790.47|10790.47|10794.68|10794.68|10802.09|10802.09|10787.94|10787.94|0
1591799400000|2020-06-10 14:30:00|10794.38|10794.38|10799.2|10799.2|10800.53|10800.53|10787.73|10787.73|0
1591799700000|2020-06-10 14:35:00|10799.48|10799.48|10819.64|10819.64|10819.64|10819.64|10798.5|10798.5|0
1591800000000|2020-06-10 14:40:00|10820.03|10820.03|10820.29|10820.29|10828.68|10828.68|10817.22|10817.22|0
1591800300000|2020-06-10 14:45:00|10820.69|10820.69|10827.11|10827.11|10836.1|10836.1|10820.54|10820.54|0
1591800600000|2020-06-10 14:50:00|10826.91|10826.91|10800.31|10800.31|10827.04|10827.04|10800.31|10800.31|0
1591800900000|2020-06-10 14:55:00|10800.16|10800.16|10795.85|10795.85|10800.16|10800.16|10786.55|10786.55|0
1591801200000|2020-06-10 15:00:00|10796.23|10796.23|10804.88|10804.88|10806.85|10806.85|10792.17|10792.17|0
1591801500000|2020-06-10 15:05:00|10805.38|10805.38|10803.41|10803.41|10819.81|10819.81|10801.7|10801.7|0
1591801800000|2020-06-10 15:10:00|10803.81|10803.81|10808|10808|10808.72|10808.72|10800.47|10800.47|0
1591802100000|2020-06-10 15:15:00|10808.25|10808.25|10821.26|10821.26|10825.18|10825.18|10808.25|10808.25|0
1591802400000|2020-06-10 15:20:00|10822.1|10822.1|10819.38|10819.38|10826.09|10826.09|10815.93|10815.93|0
1591802700000|2020-06-10 15:25:00|10818.54|10818.54|10804.67|10804.67|10818.92|10818.92|10799.19|10799.19|0
1591859700000|2020-06-11 07:15:00|10515.01|10515.01|10508.64|10508.64|10529.57|10529.57|10505.09|10505.09|0
1591860000000|2020-06-11 07:20:00|10508.79|10508.79|10519.94|10519.94|10524.16|10524.16|10485.67|10485.67|0
1591860300000|2020-06-11 07:25:00|10520.74|10520.74|10537.23|10537.23|10541.67|10541.67|10520.74|10520.74|0
1591860600000|2020-06-11 07:30:00|10537.6|10537.6|10572.24|10572.24|10573.62|10573.62|10537.1|10537.1|0
1591860900000|2020-06-11 07:35:00|10572.75|10572.75|10577.95|10577.95|10594.83|10594.83|10572.29|10572.29|0
1591861200000|2020-06-11 07:40:00|10577.11|10577.11|10564.67|10564.67|10577.11|10577.11|10553.53|10553.53|0
1591861500000|2020-06-11 07:45:00|10564.27|10564.27|10538.68|10538.68|10570.93|10570.93|10538.68|10538.68|0
1591861800000|2020-06-11 07:50:00|10541.18|10541.18|10557.06|10557.06|10557.75|10557.75|10531.66|10531.66|0
1591862100000|2020-06-11 07:55:00|10558.54|10558.54|10548.64|10548.64|10559.31|10559.31|10544.43|10544.43|0
1591862400000|2020-06-11 08:00:00|10548.78|10548.78|10546.86|10546.86|10554.17|10554.17|10540.58|10540.58|0
1591862700000|2020-06-11 08:05:00|10547.11|10547.11|10574.66|10574.66|10574.66|10574.66|10546.84|10546.84|0
1591863000000|2020-06-11 08:10:00|10575.49|10575.49|10578.31|10578.31|10584.45|10584.45|10573.22|10573.22|0
1591863300000|2020-06-11 08:15:00|10576.46|10576.46|10574.32|10574.32|10584.66|10584.66|10572.66|10572.66|0
1591863600000|2020-06-11 08:20:00|10574.5|10574.5|10574.33|10574.33|10577.33|10577.33|10568.89|10568.89|0
1591863900000|2020-06-11 08:25:00|10572.66|10572.66|10561.97|10561.97|10576.06|10576.06|10560.88|10560.88|0
1591864200000|2020-06-11 08:30:00|10562.12|10562.12|10585.12|10585.12|10589.92|10589.92|10560.12|10560.12|0
1591864500000|2020-06-11 08:35:00|10586.61|10586.61|10585.76|10585.76|10605.92|10605.92|10585.34|10585.34|0
1591864800000|2020-06-11 08:40:00|10585.91|10585.91|10558.32|10558.32|10586.04|10586.04|10556.95|10556.95|0
1591865100000|2020-06-11 08:45:00|10558.45|10558.45|10550.22|10550.22|10560.88|10560.88|10549.9|10549.9|0
1591865400000|2020-06-11 08:50:00|10551.06|10551.06|10537.83|10537.83|10551.06|10551.06|10537.83|10537.83|0
1591865700000|2020-06-11 08:55:00|10538.09|10538.09|10543.88|10543.88|10546.73|10546.73|10535.61|10535.61|0
1591866000000|2020-06-11 09:00:00|10544.4|10544.4|10568.48|10568.48|10568.48|10568.48|10544.17|10544.17|0
1591866300000|2020-06-11 09:05:00|10568.98|10568.98|10584.91|10584.91|10591.44|10591.44|10568.98|10568.98|0
1591866600000|2020-06-11 09:10:00|10584.65|10584.65|10583.16|10583.16|10595.75|10595.75|10579.1|10579.1|0
1591866900000|2020-06-11 09:15:00|10583.42|10583.42|10598.01|10598.01|10609.06|10609.06|10580.69|10580.69|0
1591867200000|2020-06-11 09:20:00|10598.93|10598.93|10614.48|10614.48|10615.21|10615.21|10598.93|10598.93|0
1591867500000|2020-06-11 09:25:00|10616.14|10616.14|10622.41|10622.41|10624.1|10624.1|10612.14|10612.14|0
1591867800000|2020-06-11 09:30:00|10622.6|10622.6|10635.67|10635.67|10639.54|10639.54|10622.46|10622.46|0
1591868100000|2020-06-11 09:35:00|10634.84|10634.84|10638.02|10638.02|10638.02|10638.02|10632.83|10632.83|0
1591868400000|2020-06-11 09:40:00|10639.68|10639.68|10637.86|10637.86|10640.74|10640.74|10636.99|10636.99|0
1591868700000|2020-06-11 09:45:00|10637.68|10637.68|10642.16|10642.16|10644.51|10644.51|10633.83|10633.83|0
1591869000000|2020-06-11 09:50:00|10643.83|10643.83|10666.1|10666.1|10666.93|10666.93|10643.83|10643.83|0
1591869300000|2020-06-11 09:55:00|10665.84|10665.84|10678.21|10678.21|10678.21|10678.21|10665.84|10665.84|0
1591869600000|2020-06-11 10:00:00|10677.86|10677.86|10691|10691|10691.09|10691.09|10677.86|10677.86|0
1591869900000|2020-06-11 10:05:00|10690.87|10690.87|10678.46|10678.46|10703.29|10703.29|10678.46|10678.46|0
1591870200000|2020-06-11 10:10:00|10678.83|10678.83|10677.38|10677.38|10682.62|10682.62|10670.44|10670.44|0
1591870500000|2020-06-11 10:15:00|10678.12|10678.12|10666.79|10666.79|10682.41|10682.41|10665.96|10665.96|0
1591870800000|2020-06-11 10:20:00|10666.99|10666.99|10696.47|10696.47|10700.59|10700.59|10666.99|10666.99|0
1591871100000|2020-06-11 10:25:00|10697.21|10697.21|10692.46|10692.46|10702.93|10702.93|10692.41|10692.41|0
1591871400000|2020-06-11 10:30:00|10692.09|10692.09|10700.31|10700.31|10705.03|10705.03|10690.42|10690.42|0
1591871700000|2020-06-11 10:35:00|10700.21|10700.21|10690.33|10690.33|10700.21|10700.21|10688.21|10688.21|0
1591872000000|2020-06-11 10:40:00|10690.53|10690.53|10692.52|10692.52|10692.52|10692.52|10686.12|10686.12|0
1591872300000|2020-06-11 10:45:00|10693.28|10693.28|10691.93|10691.93|10693.97|10693.97|10681.94|10681.94|0
1591872600000|2020-06-11 10:50:00|10691.73|10691.73|10686.75|10686.75|10697.75|10697.75|10684.44|10684.44|0
1591872900000|2020-06-11 10:55:00|10686.9|10686.9|10680.54|10680.54|10690.15|10690.15|10677.63|10677.63|0
1591873200000|2020-06-11 11:00:00|10681.03|10681.03|10673.94|10673.94|10681.11|10681.11|10670.64|10670.64|0
1591873500000|2020-06-11 11:05:00|10674.04|10674.04|10658.39|10658.39|10678.75|10678.75|10658.39|10658.39|0
1591873800000|2020-06-11 11:10:00|10658.69|10658.69|10650.59|10650.59|10659.53|10659.53|10650.59|10650.59|0
1591874100000|2020-06-11 11:15:00|10649.85|10649.85|10631.64|10631.64|10649.85|10649.85|10630.22|10630.22|0
1591874400000|2020-06-11 11:20:00|10631.02|10631.02|10629.59|10629.59|10635.16|10635.16|10626.81|10626.81|0
1591874700000|2020-06-11 11:25:00|10629.87|10629.87|10636.61|10636.61|10639.07|10639.07|10624.32|10624.32|0
1591875000000|2020-06-11 11:30:00|10636.74|10636.74|10635.59|10635.59|10637.55|10637.55|10632.18|10632.18|0
1591875300000|2020-06-11 11:35:00|10636.08|10636.08|10627.32|10627.32|10636.45|10636.45|10627.32|10627.32|0
1591875600000|2020-06-11 11:40:00|10626.83|10626.83|10625.88|10625.88|10632.29|10632.29|10624.76|10624.76|0
1591875900000|2020-06-11 11:45:00|10625.7|10625.7|10607.93|10607.93|10627.05|10627.05|10607.84|10607.84|0
1591876200000|2020-06-11 11:50:00|10607.63|10607.63|10598.2|10598.2|10613.88|10613.88|10595.31|10595.31|0
1591876500000|2020-06-11 11:55:00|10597.37|10597.37|10609.1|10609.1|10609.85|10609.85|10596.53|10596.53|0
1591876800000|2020-06-11 12:00:00|10608.27|10608.27|10620.61|10620.61|10620.61|10620.61|10605.54|10605.54|0
1591877100000|2020-06-11 12:05:00|10618.94|10618.94|10640.14|10640.14|10643.83|10643.83|10616.93|10616.93|0
1591877400000|2020-06-11 12:10:00|10640.01|10640.01|10634.68|10634.68|10644.38|10644.38|10632.12|10632.12|0
1591877700000|2020-06-11 12:15:00|10634.99|10634.99|10631.51|10631.51|10636.44|10636.44|10629.18|10629.18|0
1591878000000|2020-06-11 12:20:00|10631.92|10631.92|10628.2|10628.2|10635.16|10635.16|10621.67|10621.67|0
1591878300000|2020-06-11 12:25:00|10630.7|10630.7|10639.12|10639.12|10639.13|10639.13|10630.7|10630.7|0
1591878600000|2020-06-11 12:30:00|10638.76|10638.76|10629.24|10629.24|10638.81|10638.81|10624.68|10624.68|0
1591878900000|2020-06-11 12:35:00|10628.41|10628.41|10635.05|10635.05|10637.91|10637.91|10621.18|10621.18|0
1591879200000|2020-06-11 12:40:00|10634.85|10634.85|10637.18|10637.18|10641.21|10641.21|10632.82|10632.82|0
1591879500000|2020-06-11 12:45:00|10637.59|10637.59|10631.41|10631.41|10644.39|10644.39|10631.34|10631.34|0
1591879800000|2020-06-11 12:50:00|10630.9|10630.9|10636.42|10636.42|10636.42|10636.42|10627.11|10627.11|0
1591880100000|2020-06-11 12:55:00|10636.69|10636.69|10630.36|10630.36|10636.69|10636.69|10626.31|10626.31|0
1591880400000|2020-06-11 13:00:00|10631.54|10631.54|10613.21|10613.21|10631.54|10631.54|10613.06|10613.06|0
1591880700000|2020-06-11 13:05:00|10613.46|10613.46|10617.19|10617.19|10618.58|10618.58|10611.92|10611.92|0
1591881000000|2020-06-11 13:10:00|10616.38|10616.38|10614.43|10614.43|10618.91|10618.91|10611.09|10611.09|0
1591881300000|2020-06-11 13:15:00|10614.64|10614.64|10636.45|10636.45|10637.63|10637.63|10614.59|10614.59|0
1591881600000|2020-06-11 13:20:00|10636.63|10636.63|10660.04|10660.04|10663.24|10663.24|10635.41|10635.41|0
1591881900000|2020-06-11 13:25:00|10660.29|10660.29|10663.97|10663.97|10668.96|10668.96|10658.8|10658.8|0
1591882200000|2020-06-11 13:30:00|10663.35|10663.35|10653.19|10653.19|10663.49|10663.49|10645.67|10645.67|0
1591882500000|2020-06-11 13:35:00|10653.36|10653.36|10614.45|10614.45|10654.13|10654.13|10614.45|10614.45|0
1591882800000|2020-06-11 13:40:00|10614.08|10614.08|10644.04|10644.04|10644.04|10644.04|10606.62|10606.62|0
1591883100000|2020-06-11 13:45:00|10644.18|10644.18|10677.4|10677.4|10682.48|10682.48|10643.61|10643.61|0
1591883400000|2020-06-11 13:50:00|10677.54|10677.54|10700.9|10700.9|10702.9|10702.9|10675.24|10675.24|0
1591883700000|2020-06-11 13:55:00|10700.78|10700.78|10700.9|10700.9|10710.43|10710.43|10698.68|10698.68|0
1591884000000|2020-06-11 14:00:00|10701.73|10701.73|10679.44|10679.44|10708.2|10708.2|10677.8|10677.8|0
1591884300000|2020-06-11 14:05:00|10678.74|10678.74|10662.45|10662.45|10688.48|10688.48|10661.45|10661.45|0
1591884600000|2020-06-11 14:10:00|10661.76|10661.76|10654.62|10654.62|10666.57|10666.57|10654.37|10654.37|0
1591884900000|2020-06-11 14:15:00|10654.42|10654.42|10650.38|10650.38|10659.39|10659.39|10645.85|10645.85|0
1591885200000|2020-06-11 14:20:00|10649.97|10649.97|10644.23|10644.23|10660.85|10660.85|10644.23|10644.23|0
1591885500000|2020-06-11 14:25:00|10644.02|10644.02|10628.93|10628.93|10644.02|10644.02|10628.93|10628.93|0
1591885800000|2020-06-11 14:30:00|10629|10629|10646.33|10646.33|10646.43|10646.43|10627.85|10627.85|0
1591886100000|2020-06-11 14:35:00|10646.13|10646.13|10636|10636|10646.13|10646.13|10631.67|10631.67|0
1591886400000|2020-06-11 14:40:00|10634.34|10634.34|10618.71|10618.71|10635.6|10635.6|10618.46|10618.46|0
1591886700000|2020-06-11 14:45:00|10618.96|10618.96|10607.28|10607.28|10624.75|10624.75|10606.1|10606.1|0
1591887000000|2020-06-11 14:50:00|10607.13|10607.13|10600.87|10600.87|10609.57|10609.57|10592.43|10592.43|0
1591887300000|2020-06-11 14:55:00|10600.04|10600.04|10573.93|10573.93|10600.04|10600.04|10573|10573|0
1591887600000|2020-06-11 15:00:00|10573.54|10573.54|10577.31|10577.31|10577.31|10577.31|10564.4|10564.4|0
1591887900000|2020-06-11 15:05:00|10577.19|10577.19|10565.34|10565.34|10591.32|10591.32|10564.51|10564.51|0
1591888200000|2020-06-11 15:10:00|10565.72|10565.72|10564.57|10564.57|10579.81|10579.81|10562.9|10562.9|0
1591888500000|2020-06-11 15:15:00|10564.42|10564.42|10590.02|10590.02|10590.02|10590.02|10563.92|10563.92|0
1591888800000|2020-06-11 15:20:00|10589.99|10589.99|10566.56|10566.56|10590.9|10590.9|10565.97|10565.97|0
1591889100000|2020-06-11 15:25:00|10566.37|10566.37|10552.5|10552.5|10566.37|10566.37|10547.11|10547.11|0
1591946100000|2020-06-12 07:15:00|10437.25|10437.25|10487.2|10487.2|10487.2|10487.2|10431.08|10431.08|0
1591946400000|2020-06-12 07:20:00|10486.83|10486.83|10505.74|10505.74|10508.29|10508.29|10475.93|10475.93|0
1591946700000|2020-06-12 07:25:00|10505.33|10505.33|10507.06|10507.06|10518.18|10518.18|10499.75|10499.75|0
1591947000000|2020-06-12 07:30:00|10507.32|10507.32|10478.12|10478.12|10519.75|10519.75|10476.95|10476.95|0
1591947300000|2020-06-12 07:35:00|10479.21|10479.21|10441.67|10441.67|10480.56|10480.56|10427.97|10427.97|0
1591947600000|2020-06-12 07:40:00|10442.68|10442.68|10459.46|10459.46|10474.66|10474.66|10442.68|10442.68|0
1591947900000|2020-06-12 07:45:00|10459.39|10459.39|10475.01|10475.01|10475.01|10475.01|10449.65|10449.65|0
1591948200000|2020-06-12 07:50:00|10474.8|10474.8|10481.96|10481.96|10485.42|10485.42|10474.8|10474.8|0
1591948500000|2020-06-12 07:55:00|10482.26|10482.26|10502.72|10502.72|10510.96|10510.96|10482.26|10482.26|0
1591948800000|2020-06-12 08:00:00|10502.1|10502.1|10506.86|10506.86|10513.83|10513.83|10496.85|10496.85|0
1591949100000|2020-06-12 08:05:00|10508.38|10508.38|10521.1|10521.1|10533.62|10533.62|10505.82|10505.82|0
1591949400000|2020-06-12 08:10:00|10519.44|10519.44|10504.93|10504.93|10523.54|10523.54|10504.37|10504.37|0
1591949700000|2020-06-12 08:15:00|10504.08|10504.08|10544.62|10544.62|10544.62|10544.62|10504.08|10504.08|0
1591950000000|2020-06-12 08:20:00|10545.11|10545.11|10557.95|10557.95|10557.95|10557.95|10545.11|10545.11|0
1591950300000|2020-06-12 08:25:00|10558.97|10558.97|10571.41|10571.41|10571.78|10571.78|10558.29|10558.29|0
1591950600000|2020-06-12 08:30:00|10571.61|10571.61|10587.68|10587.68|10587.68|10587.68|10565.06|10565.06|0
1591950900000|2020-06-12 08:35:00|10587.43|10587.43|10597.25|10597.25|10597.95|10597.95|10584.92|10584.92|0
1591951200000|2020-06-12 08:40:00|10597.13|10597.13|10604.66|10604.66|10610.33|10610.33|10596.92|10596.92|0
1591951500000|2020-06-12 08:45:00|10605.1|10605.1|10617.32|10617.32|10619.56|10619.56|10604.29|10604.29|0
1591951800000|2020-06-12 08:50:00|10617.47|10617.47|10601.21|10601.21|10625.81|10625.81|10601|10601|0
1591952100000|2020-06-12 08:55:00|10602.42|10602.42|10616.9|10616.9|10625.16|10625.16|10601.64|10601.64|0
1591952400000|2020-06-12 09:00:00|10616.7|10616.7|10598.58|10598.58|10616.9|10616.9|10592.85|10592.85|0
1591952700000|2020-06-12 09:05:00|10599.02|10599.02|10600.76|10600.76|10606.31|10606.31|10596.35|10596.35|0
1591953000000|2020-06-12 09:10:00|10601.59|10601.59|10590.69|10590.69|10602.46|10602.46|10587.56|10587.56|0
1591953300000|2020-06-12 09:15:00|10590.82|10590.82|10611.89|10611.89|10612.48|10612.48|10586.07|10586.07|0
1591953600000|2020-06-12 09:20:00|10611.54|10611.54|10611.64|10611.64|10622.07|10622.07|10610.23|10610.23|0
1591953900000|2020-06-12 09:25:00|10611.98|10611.98|10599.98|10599.98|10612.64|10612.64|10594.32|10594.32|0
1591954200000|2020-06-12 09:30:00|10600.07|10600.07|10604.46|10604.46|10607.21|10607.21|10598.54|10598.54|0
1591954500000|2020-06-12 09:35:00|10605.29|10605.29|10586.2|10586.2|10611.81|10611.81|10584.79|10584.79|0
1591954800000|2020-06-12 09:40:00|10587.68|10587.68|10599.76|10599.76|10599.8|10599.8|10587.41|10587.41|0
1591955100000|2020-06-12 09:45:00|10600.52|10600.52|10611.46|10611.46|10612.15|10612.15|10595.22|10595.22|0
1591955400000|2020-06-12 09:50:00|10611.63|10611.63|10614.09|10614.09|10616.58|10616.58|10610.01|10610.01|0
1591955700000|2020-06-12 09:55:00|10614.34|10614.34|10617.97|10617.97|10618.57|10618.57|10613.61|10613.61|0
1591956000000|2020-06-12 10:00:00|10617.6|10617.6|10629.8|10629.8|10629.8|10629.8|10617.14|10617.14|0
1591956300000|2020-06-12 10:05:00|10629.95|10629.95|10619.13|10619.13|10641.25|10641.25|10617.89|10617.89|0
1591956600000|2020-06-12 10:10:00|10618.89|10618.89|10620.45|10620.45|10620.45|10620.45|10609.56|10609.56|0
1591956900000|2020-06-12 10:15:00|10620.14|10620.14|10621.14|10621.14|10629.92|10629.92|10618.57|10618.57|0
1591957200000|2020-06-12 10:20:00|10621.03|10621.03|10612.11|10612.11|10621.03|10621.03|10612.11|10612.11|0
1591957500000|2020-06-12 10:25:00|10612.42|10612.42|10599.27|10599.27|10615.03|10615.03|10598.86|10598.86|0
1591957800000|2020-06-12 10:30:00|10599.47|10599.47|10559.04|10559.04|10599.47|10599.47|10559.04|10559.04|0
1591958100000|2020-06-12 10:35:00|10558.67|10558.67|10555.13|10555.13|10562.74|10562.74|10553.77|10553.77|0
1591958400000|2020-06-12 10:40:00|10554.64|10554.64|10555.1|10555.1|10564.38|10564.38|10551.17|10551.17|0
1591958700000|2020-06-12 10:45:00|10555.93|10555.93|10543.59|10543.59|10557.71|10557.71|10539.78|10539.78|0
1591959000000|2020-06-12 10:50:00|10543.39|10543.39|10544.46|10544.46|10549.3|10549.3|10539.4|10539.4|0
1591959300000|2020-06-12 10:55:00|10541.31|10541.31|10547.7|10547.7|10550.4|10550.4|10538.82|10538.82|0
1591959600000|2020-06-12 11:00:00|10547.94|10547.94|10555.3|10555.3|10561.88|10561.88|10547.94|10547.94|0
1591959900000|2020-06-12 11:05:00|10555.83|10555.83|10557.96|10557.96|10563.71|10563.71|10554.25|10554.25|0
1591960200000|2020-06-12 11:10:00|10558.79|10558.79|10563.35|10563.35|10571.73|10571.73|10558.79|10558.79|0
1591960500000|2020-06-12 11:15:00|10563.65|10563.65|10549.25|10549.25|10567.06|10567.06|10548.74|10548.74|0
1591960800000|2020-06-12 11:20:00|10548.33|10548.33|10546.01|10546.01|10548.33|10548.33|10539.37|10539.37|0
1591961100000|2020-06-12 11:25:00|10546.84|10546.84|10559.66|10559.66|10565.48|10565.48|10546.67|10546.67|0
1591961400000|2020-06-12 11:30:00|10559.56|10559.56|10546.6|10546.6|10559.56|10559.56|10546.3|10546.3|0
1591961700000|2020-06-12 11:35:00|10546.67|10546.67|10541.86|10541.86|10549.99|10549.99|10540.21|10540.21|0
1591962000000|2020-06-12 11:40:00|10542.69|10542.69|10540.17|10540.17|10554.2|10554.2|10540.17|10540.17|0
1591962300000|2020-06-12 11:45:00|10540.91|10540.91|10542.46|10542.46|10544.4|10544.4|10540.07|10540.07|0
1591962600000|2020-06-12 11:50:00|10542.31|10542.31|10542.35|10542.35|10545.68|10545.68|10540.11|10540.11|0
1591962900000|2020-06-12 11:55:00|10541.84|10541.84|10550.78|10550.78|10554.44|10554.44|10538.62|10538.62|0
1591963200000|2020-06-12 12:00:00|10550.19|10550.19|10552.05|10552.05|10552.93|10552.93|10539.02|10539.02|0
1591963500000|2020-06-12 12:05:00|10552.29|10552.29|10535.85|10535.85|10552.49|10552.49|10534.91|10534.91|0
1591963800000|2020-06-12 12:10:00|10535.9|10535.9|10529.29|10529.29|10539.73|10539.73|10529.29|10529.29|0
1591964100000|2020-06-12 12:15:00|10529.53|10529.53|10535.69|10535.69|10535.69|10535.69|10525.12|10525.12|0
1591964400000|2020-06-12 12:20:00|10534.86|10534.86|10549.5|10549.5|10550.22|10550.22|10530.4|10530.4|0
1591964700000|2020-06-12 12:25:00|10549.3|10549.3|10549.98|10549.98|10553.9|10553.9|10547.33|10547.33|0
1591965000000|2020-06-12 12:30:00|10549.84|10549.84|10556.09|10556.09|10561.32|10561.32|10549.84|10549.84|0
1591965300000|2020-06-12 12:35:00|10556.16|10556.16|10580.01|10580.01|10586.97|10586.97|10556.16|10556.16|0
1591965600000|2020-06-12 12:40:00|10580.26|10580.26|10585.4|10585.4|10594.26|10594.26|10580.26|10580.26|0
1591965900000|2020-06-12 12:45:00|10584.91|10584.91|10579.83|10579.83|10584.91|10584.91|10575.91|10575.91|0
1591966200000|2020-06-12 12:50:00|10579.74|10579.74|10576.62|10576.62|10582.1|10582.1|10565.69|10565.69|0
1591966500000|2020-06-12 12:55:00|10576|10576|10574.43|10574.43|10577.4|10577.4|10570.47|10570.47|0
1591966800000|2020-06-12 13:00:00|10574.63|10574.63|10583.64|10583.64|10583.64|10583.64|10571.08|10571.08|0
1591967100000|2020-06-12 13:05:00|10584.34|10584.34|10591.44|10591.44|10592.19|10592.19|10584.34|10584.34|0
1591967400000|2020-06-12 13:10:00|10591.4|10591.4|10613.26|10613.26|10614.09|10614.09|10588.95|10588.95|0
1591967700000|2020-06-12 13:15:00|10612.64|10612.64|10609.84|10609.84|10613.54|10613.54|10604.97|10604.97|0
1591968000000|2020-06-12 13:20:00|10609.98|10609.98|10614.09|10614.09|10614.09|10614.09|10603.05|10603.05|0
1591968300000|2020-06-12 13:25:00|10613.84|10613.84|10595.74|10595.74|10613.84|10613.84|10595.74|10595.74|0
1591968600000|2020-06-12 13:30:00|10596.6|10596.6|10582.04|10582.04|10597.83|10597.83|10572.38|10572.38|0
1591968900000|2020-06-12 13:35:00|10581.53|10581.53|10600.43|10600.43|10600.63|10600.63|10578.28|10578.28|0
1591969200000|2020-06-12 13:40:00|10600.77|10600.77|10605|10605|10619.17|10619.17|10600.77|10600.77|0
1591969500000|2020-06-12 13:45:00|10605.3|10605.3|10581.83|10581.83|10612.02|10612.02|10581.7|10581.7|0
1591969800000|2020-06-12 13:50:00|10581.32|10581.32|10584.23|10584.23|10595.67|10595.67|10578.4|10578.4|0
1591970100000|2020-06-12 13:55:00|10585.34|10585.34|10599.31|10599.31|10599.31|10599.31|10584.27|10584.27|0
1591970400000|2020-06-12 14:00:00|10599.45|10599.45|10599.31|10599.31|10612.54|10612.54|10598.23|10598.23|0
1591970700000|2020-06-12 14:05:00|10598.92|10598.92|10591.17|10591.17|10598.92|10598.92|10580.31|10580.31|0
1591971000000|2020-06-12 14:10:00|10590.91|10590.91|10577.48|10577.48|10599.09|10599.09|10577.48|10577.48|0
1591971300000|2020-06-12 14:15:00|10577.24|10577.24|10560.05|10560.05|10579.53|10579.53|10560.05|10560.05|0
1591971600000|2020-06-12 14:20:00|10559.75|10559.75|10576.47|10576.47|10582.54|10582.54|10558.57|10558.57|0
1591971900000|2020-06-12 14:25:00|10577.3|10577.3|10555.69|10555.69|10578.75|10578.75|10555.69|10555.69|0
1591972200000|2020-06-12 14:30:00|10555.52|10555.52|10554.47|10554.47|10560.17|10560.17|10549.92|10549.92|0
1591972500000|2020-06-12 14:35:00|10554.4|10554.4|10528.47|10528.47|10554.4|10554.4|10528.47|10528.47|0
1591972800000|2020-06-12 14:40:00|10528.23|10528.23|10535.19|10535.19|10542.55|10542.55|10527.83|10527.83|0
1591973100000|2020-06-12 14:45:00|10534.84|10534.84|10527.12|10527.12|10548.07|10548.07|10526.41|10526.41|0
1591973400000|2020-06-12 14:50:00|10527.37|10527.37|10506.22|10506.22|10528.43|10528.43|10500.31|10500.31|0
1591973700000|2020-06-12 14:55:00|10506.4|10506.4|10486.95|10486.95|10512.55|10512.55|10486.95|10486.95|0
1591974000000|2020-06-12 15:00:00|10486.83|10486.83|10459.21|10459.21|10494.34|10494.34|10459.21|10459.21|0
1591974300000|2020-06-12 15:05:00|10459.03|10459.03|10490.33|10490.33|10494.18|10494.18|10459.03|10459.03|0
1591974600000|2020-06-12 15:10:00|10490.43|10490.43|10450.58|10450.58|10490.84|10490.84|10450.58|10450.58|0
1591974900000|2020-06-12 15:15:00|10451.41|10451.41|10416.16|10416.16|10457.33|10457.33|10416.06|10416.06|0
1591975200000|2020-06-12 15:20:00|10415.9|10415.9|10418.78|10418.78|10435.08|10435.08|10411.78|10411.78|0
1591975500000|2020-06-12 15:25:00|10420.44|10420.44|10432.08|10432.08|10447.35|10447.35|10420.19|10420.19|0
1592205300000|2020-06-15 07:15:00|10296.21|10296.21|10287.68|10287.68|10296.21|10296.21|10259.1|10259.1|0
1592205600000|2020-06-15 07:20:00|10287.31|10287.31|10311.39|10311.39|10311.39|10311.39|10286.29|10286.29|0
1592205900000|2020-06-15 07:25:00|10311.49|10311.49|10274.78|10274.78|10311.89|10311.89|10273.12|10273.12|0
1592206200000|2020-06-15 07:30:00|10274.65|10274.65|10260.93|10260.93|10274.65|10274.65|10259.29|10259.29|0
1592206500000|2020-06-15 07:35:00|10260.62|10260.62|10272.86|10272.86|10276.46|10276.46|10257.52|10257.52|0
1592206800000|2020-06-15 07:40:00|10273.45|10273.45|10276.79|10276.79|10294.94|10294.94|10273.45|10273.45|0
1592207100000|2020-06-15 07:45:00|10277.71|10277.71|10280.44|10280.44|10286.46|10286.46|10271.56|10271.56|0
1592207400000|2020-06-15 07:50:00|10280.23|10280.23|10270.7|10270.7|10282.02|10282.02|10256.11|10256.11|0
1592207700000|2020-06-15 07:55:00|10270.33|10270.33|10268.06|10268.06|10278.98|10278.98|10267.81|10267.81|0
1592208000000|2020-06-15 08:00:00|10267.69|10267.69|10279.86|10279.86|10284.62|10284.62|10266.28|10266.28|0
1592208300000|2020-06-15 08:05:00|10280.16|10280.16|10282.45|10282.45|10284.31|10284.31|10277.96|10277.96|0
1592208600000|2020-06-15 08:10:00|10283.06|10283.06|10301.34|10301.34|10301.34|10301.34|10275.37|10275.37|0
1592208900000|2020-06-15 08:15:00|10301.65|10301.65|10310.68|10310.68|10311.5|10311.5|10298.77|10298.77|0
1592209200000|2020-06-15 08:20:00|10310.61|10310.61|10314|10314|10323.8|10323.8|10308.58|10308.58|0
1592209500000|2020-06-15 08:25:00|10314.31|10314.31|10330.66|10330.66|10338.57|10338.57|10314.17|10314.17|0
1592209800000|2020-06-15 08:30:00|10330.42|10330.42|10353.23|10353.23|10353.23|10353.23|10329.76|10329.76|0
1592210100000|2020-06-15 08:35:00|10352.4|10352.4|10346.77|10346.77|10357.64|10357.64|10342.17|10342.17|0
1592210400000|2020-06-15 08:40:00|10346.62|10346.62|10356.22|10356.22|10356.52|10356.52|10345.02|10345.02|0
1592210700000|2020-06-15 08:45:00|10356.55|10356.55|10366.18|10366.18|10370.06|10370.06|10355.76|10355.76|0
1592211000000|2020-06-15 08:50:00|10366.48|10366.48|10381.94|10381.94|10385.58|10385.58|10357.97|10357.97|0
1592211300000|2020-06-15 08:55:00|10382.05|10382.05|10385.72|10385.72|10389.63|10389.63|10380.18|10380.18|0
1592211600000|2020-06-15 09:00:00|10385.41|10385.41|10357.33|10357.33|10386.78|10386.78|10357.33|10357.33|0
1592211900000|2020-06-15 09:05:00|10356.93|10356.93|10327.59|10327.59|10360.17|10360.17|10327.59|10327.59|0
1592212200000|2020-06-15 09:10:00|10328.04|10328.04|10344.84|10344.84|10346.27|10346.27|10320|10320|0
1592212500000|2020-06-15 09:15:00|10345.15|10345.15|10355.89|10355.89|10361.48|10361.48|10345.15|10345.15|0
1592212800000|2020-06-15 09:20:00|10356.2|10356.2|10368.69|10368.69|10371.39|10371.39|10356.2|10356.2|0
1592213100000|2020-06-15 09:25:00|10368.39|10368.39|10388|10388|10388.59|10388.59|10363.93|10363.93|0
1592213400000|2020-06-15 09:30:00|10386.94|10386.94|10373.7|10373.7|10389.27|10389.27|10364.66|10364.66|0
1592213700000|2020-06-15 09:35:00|10374.21|10374.21|10368.44|10368.44|10378.32|10378.32|10366.34|10366.34|0
1592214000000|2020-06-15 09:40:00|10368.75|10368.75|10376.65|10376.65|10377.3|10377.3|10368.31|10368.31|0
1592214300000|2020-06-15 09:45:00|10377.02|10377.02|10395|10395|10397.52|10397.52|10375.75|10375.75|0
1592214600000|2020-06-15 09:50:00|10396.03|10396.03|10413.2|10413.2|10419.07|10419.07|10396.03|10396.03|0
1592214900000|2020-06-15 09:55:00|10414.06|10414.06|10422.16|10422.16|10424.76|10424.76|10411.75|10411.75|0
1592215200000|2020-06-15 10:00:00|10421.54|10421.54|10430.76|10430.76|10430.76|10430.76|10418.78|10418.78|0
1592215500000|2020-06-15 10:05:00|10431.01|10431.01|10428.29|10428.29|10439.03|10439.03|10426.49|10426.49|0
1592215800000|2020-06-15 10:10:00|10428.73|10428.73|10444.84|10444.84|10446.74|10446.74|10428.43|10428.43|0
1592216100000|2020-06-15 10:15:00|10444.8|10444.8|10425.8|10425.8|10444.8|10444.8|10425.37|10425.37|0
1592216400000|2020-06-15 10:20:00|10425.28|10425.28|10426.56|10426.56|10431.09|10431.09|10424.27|10424.27|0
1592216700000|2020-06-15 10:25:00|10426.87|10426.87|10429.12|10429.12|10435.9|10435.9|10425.59|10425.59|0
1592217000000|2020-06-15 10:30:00|10428.87|10428.87|10422.16|10422.16|10431.59|10431.59|10420.65|10420.65|0
1592217300000|2020-06-15 10:35:00|10421.91|10421.91|10418.77|10418.77|10423.66|10423.66|10416.27|10416.27|0
1592217600000|2020-06-15 10:40:00|10419.81|10419.81|10429.97|10429.97|10430.46|10430.46|10419.81|10419.81|0
1592217900000|2020-06-15 10:45:00|10429.8|10429.8|10397.67|10397.67|10430.98|10430.98|10397.36|10397.36|0
1592218200000|2020-06-15 10:50:00|10398.36|10398.36|10407.28|10407.28|10415.56|10415.56|10398.36|10398.36|0
1592218500000|2020-06-15 10:55:00|10406.97|10406.97|10413.19|10413.19|10417.09|10417.09|10406.66|10406.66|0
1592218800000|2020-06-15 11:00:00|10412.18|10412.18|10410.63|10410.63|10421.77|10421.77|10410.35|10410.35|0
1592219100000|2020-06-15 11:05:00|10410.44|10410.44|10410.79|10410.79|10414.98|10414.98|10402.26|10402.26|0
1592219400000|2020-06-15 11:10:00|10410.58|10410.58|10409.69|10409.69|10420.91|10420.91|10402.62|10402.62|0
1592219700000|2020-06-15 11:15:00|10410.83|10410.83|10406.02|10406.02|10412.53|10412.53|10405.19|10405.19|0
1592220000000|2020-06-15 11:20:00|10406.95|10406.95|10410.47|10410.47|10410.47|10410.47|10400.94|10400.94|0
1592220300000|2020-06-15 11:25:00|10409.64|10409.64|10410.57|10410.57|10419.52|10419.52|10408.77|10408.77|0
1592220600000|2020-06-15 11:30:00|10410.42|10410.42|10401.8|10401.8|10410.42|10410.42|10398.47|10398.47|0
1592220900000|2020-06-15 11:35:00|10401.2|10401.2|10418.78|10418.78|10420.36|10420.36|10399.51|10399.51|0
1592221200000|2020-06-15 11:40:00|10418.41|10418.41|10417.55|10417.55|10420.36|10420.36|10413.81|10413.81|0
1592221500000|2020-06-15 11:45:00|10417.3|10417.3|10441.04|10441.04|10444.88|10444.88|10416.54|10416.54|0
1592221800000|2020-06-15 11:50:00|10440.95|10440.95|10456.7|10456.7|10456.7|10456.7|10437.23|10437.23|0
1592222100000|2020-06-15 11:55:00|10456.9|10456.9|10433.51|10433.51|10457.49|10457.49|10430.14|10430.14|0
1592222400000|2020-06-15 12:00:00|10433.7|10433.7|10420.81|10420.81|10438.79|10438.79|10419.65|10419.65|0
1592222700000|2020-06-15 12:05:00|10419.98|10419.98|10423.35|10423.35|10429.78|10429.78|10417.87|10417.87|0
1592223000000|2020-06-15 12:10:00|10423.48|10423.48|10416.66|10416.66|10437.97|10437.97|10413.54|10413.54|0
1592223300000|2020-06-15 12:15:00|10417.59|10417.59|10418.36|10418.36|10420.1|10420.1|10414.01|10414.01|0
1592223600000|2020-06-15 12:20:00|10418.6|10418.6|10411.61|10411.61|10423.91|10423.91|10404.64|10404.64|0
1592223900000|2020-06-15 12:25:00|10412.21|10412.21|10404.13|10404.13|10413.22|10413.22|10397.35|10397.35|0
1592224200000|2020-06-15 12:30:00|10403.12|10403.12|10417.15|10417.15|10422.55|10422.55|10401.54|10401.54|0
1592224500000|2020-06-15 12:35:00|10417.32|10417.32|10446.16|10446.16|10446.16|10446.16|10417.32|10417.32|0
1592224800000|2020-06-15 12:40:00|10446.28|10446.28|10428.58|10428.58|10446.59|10446.59|10422.98|10422.98|0
1592225100000|2020-06-15 12:45:00|10427.75|10427.75|10443.64|10443.64|10444.29|10444.29|10427.75|10427.75|0
1592225400000|2020-06-15 12:50:00|10443.79|10443.79|10436.81|10436.81|10443.79|10443.79|10433.31|10433.31|0
1592225700000|2020-06-15 12:55:00|10437.07|10437.07|10431.77|10431.77|10438.76|10438.76|10431.77|10431.77|0
1592226000000|2020-06-15 13:00:00|10431.68|10431.68|10451.56|10451.56|10452.29|10452.29|10429.78|10429.78|0
1592226300000|2020-06-15 13:05:00|10450.6|10450.6|10426.66|10426.66|10450.6|10450.6|10424.7|10424.7|0
1592226600000|2020-06-15 13:10:00|10426.46|10426.46|10405.06|10405.06|10426.56|10426.56|10405.06|10405.06|0
1592226900000|2020-06-15 13:15:00|10404.91|10404.91|10386.67|10386.67|10405.65|10405.65|10383.9|10383.9|0
1592227200000|2020-06-15 13:20:00|10385.95|10385.95|10381.28|10381.28|10387.35|10387.35|10378.34|10378.34|0
1592227500000|2020-06-15 13:25:00|10381.64|10381.64|10355.23|10355.23|10381.64|10381.64|10353.22|10353.22|0
1592227800000|2020-06-15 13:30:00|10355.47|10355.47|10332.64|10332.64|10361.05|10361.05|10329.09|10329.09|0
1592228100000|2020-06-15 13:35:00|10332.75|10332.75|10360.65|10360.65|10364.16|10364.16|10332.75|10332.75|0
1592228400000|2020-06-15 13:40:00|10360.54|10360.54|10357.21|10357.21|10371.75|10371.75|10353.22|10353.22|0
1592228700000|2020-06-15 13:45:00|10356.9|10356.9|10375.92|10375.92|10377.22|10377.22|10350.3|10350.3|0
1592229000000|2020-06-15 13:50:00|10375.41|10375.41|10401.92|10401.92|10405.56|10405.56|10372.49|10372.49|0
1592229300000|2020-06-15 13:55:00|10402.68|10402.68|10409.24|10409.24|10410.6|10410.6|10398.56|10398.56|0
1592229600000|2020-06-15 14:00:00|10412.24|10412.24|10421.26|10421.26|10423.04|10423.04|10396.87|10396.87|0
1592229900000|2020-06-15 14:05:00|10421.44|10421.44|10430.56|10430.56|10438.26|10438.26|10421.34|10421.34|0
1592230200000|2020-06-15 14:10:00|10430.43|10430.43|10436.85|10436.85|10442.49|10442.49|10428.69|10428.69|0
1592230500000|2020-06-15 14:15:00|10438.1|10438.1|10447.8|10447.8|10447.95|10447.95|10431.4|10431.4|0
1592230800000|2020-06-15 14:20:00|10447.45|10447.45|10432.9|10432.9|10447.75|10447.75|10430.18|10430.18|0
1592231100000|2020-06-15 14:25:00|10433.74|10433.74|10422.72|10422.72|10437.61|10437.61|10422.57|10422.57|0
1592231400000|2020-06-15 14:30:00|10423.33|10423.33|10436.15|10436.15|10436.17|10436.17|10416.57|10416.57|0
1592231700000|2020-06-15 14:35:00|10435.31|10435.31|10424.71|10424.71|10447.65|10447.65|10424.03|10424.03|0
1592232000000|2020-06-15 14:40:00|10424.47|10424.47|10424.7|10424.7|10424.78|10424.78|10417.77|10417.77|0
1592232300000|2020-06-15 14:45:00|10424.9|10424.9|10447.16|10447.16|10454.02|10454.02|10424.9|10424.9|0
1592232600000|2020-06-15 14:50:00|10446.15|10446.15|10456.6|10456.6|10459.29|10459.29|10440.15|10440.15|0
1592232900000|2020-06-15 14:55:00|10456.51|10456.51|10449.42|10449.42|10456.51|10456.51|10442.96|10442.96|0
1592233200000|2020-06-15 15:00:00|10449.29|10449.29|10490.18|10490.18|10490.18|10490.18|10448.3|10448.3|0
1592233500000|2020-06-15 15:05:00|10489.32|10489.32|10503.09|10503.09|10503.47|10503.47|10483.53|10483.53|0
1592233800000|2020-06-15 15:10:00|10502.99|10502.99|10506.23|10506.23|10516.05|10516.05|10493.1|10493.1|0
1592234100000|2020-06-15 15:15:00|10506.61|10506.61|10497.32|10497.32|10506.86|10506.86|10489.68|10489.68|0
1592234400000|2020-06-15 15:20:00|10497.47|10497.47|10508.05|10508.05|10508.67|10508.67|10493.67|10493.67|0
1592234700000|2020-06-15 15:25:00|10508.33|10508.33|10483.42|10483.42|10509.47|10509.47|10481.93|10481.93|0
1592291700000|2020-06-16 07:15:00|10756.51|10756.51|10750.02|10750.02|10756.51|10756.51|10738|10738|0
1592292000000|2020-06-16 07:20:00|10749.28|10749.28|10765.98|10765.98|10771.65|10771.65|10745.42|10745.42|0
1592292300000|2020-06-16 07:25:00|10766.16|10766.16|10783.68|10783.68|10783.68|10783.68|10747.2|10747.2|0
1592292600000|2020-06-16 07:30:00|10783.2|10783.2|10776.74|10776.74|10783.2|10783.2|10766.05|10766.05|0
1592292900000|2020-06-16 07:35:00|10776.12|10776.12|10777.23|10777.23|10786.97|10786.97|10774.3|10774.3|0
1592293200000|2020-06-16 07:40:00|10778.07|10778.07|10757.47|10757.47|10781.34|10781.34|10752.32|10752.32|0
1592293500000|2020-06-16 07:45:00|10757.81|10757.81|10751.53|10751.53|10760.28|10760.28|10743.49|10743.49|0
1592293800000|2020-06-16 07:50:00|10749.86|10749.86|10738.67|10738.67|10758.57|10758.57|10738.4|10738.4|0
1592294100000|2020-06-16 07:55:00|10742.83|10742.83|10719.24|10719.24|10747.68|10747.68|10719.24|10719.24|0
1592294400000|2020-06-16 08:00:00|10718.41|10718.41|10717.42|10717.42|10725.2|10725.2|10709.69|10709.69|0
1592294700000|2020-06-16 08:05:00|10717.61|10717.61|10711.13|10711.13|10718.38|10718.38|10694.43|10694.43|0
1592295000000|2020-06-16 08:10:00|10710.91|10710.91|10730.83|10730.83|10733.79|10733.79|10708.77|10708.77|0
1592295300000|2020-06-16 08:15:00|10731.31|10731.31|10731.81|10731.81|10745.75|10745.75|10729.12|10729.12|0
1592295600000|2020-06-16 08:20:00|10731.42|10731.42|10715.47|10715.47|10732.57|10732.57|10715.47|10715.47|0
1592295900000|2020-06-16 08:25:00|10715.22|10715.22|10723.57|10723.57|10723.83|10723.83|10709.59|10709.59|0
1592296200000|2020-06-16 08:30:00|10722.74|10722.74|10717.12|10717.12|10729.91|10729.91|10713.57|10713.57|0
1592296500000|2020-06-16 08:35:00|10717.49|10717.49|10722.06|10722.06|10724.74|10724.74|10708.54|10708.54|0
1592296800000|2020-06-16 08:40:00|10721.9|10721.9|10722.79|10722.79|10727.4|10727.4|10718.43|10718.43|0
1592297100000|2020-06-16 08:45:00|10723.55|10723.55|10725.81|10725.81|10725.81|10725.81|10713.57|10713.57|0
1592297400000|2020-06-16 08:50:00|10726.5|10726.5|10712.49|10712.49|10726.59|10726.59|10710.5|10710.5|0
1592297700000|2020-06-16 08:55:00|10712.84|10712.84|10702.52|10702.52|10715.53|10715.53|10701.68|10701.68|0
1592298000000|2020-06-16 09:00:00|10702.3|10702.3|10692.78|10692.78|10704.4|10704.4|10692.17|10692.17|0
1592298300000|2020-06-16 09:05:00|10692.95|10692.95|10693.86|10693.86|10697.47|10697.47|10690.6|10690.6|0
1592298600000|2020-06-16 09:10:00|10693.42|10693.42|10676.7|10676.7|10694.04|10694.04|10671.29|10671.29|0
1592298900000|2020-06-16 09:15:00|10676.21|10676.21|10672.11|10672.11|10680.09|10680.09|10672|10672|0
1592299200000|2020-06-16 09:20:00|10671.87|10671.87|10670.26|10670.26|10674.12|10674.12|10664.32|10664.32|0
1592299500000|2020-06-16 09:25:00|10669.97|10669.97|10651.95|10651.95|10671.65|10671.65|10651.69|10651.69|0
1592299800000|2020-06-16 09:30:00|10651.55|10651.55|10649.39|10649.39|10657.56|10657.56|10648.76|10648.76|0
1592300100000|2020-06-16 09:35:00|10650.22|10650.22|10641.74|10641.74|10652.18|10652.18|10641.63|10641.63|0
1592300400000|2020-06-16 09:40:00|10641.94|10641.94|10661.37|10661.37|10661.37|10661.37|10641.94|10641.94|0
1592300700000|2020-06-16 09:45:00|10661.68|10661.68|10671.9|10671.9|10676.94|10676.94|10657.82|10657.82|0
1592301000000|2020-06-16 09:50:00|10672.55|10672.55|10668.06|10668.06|10676.83|10676.83|10666.4|10666.4|0
1592301300000|2020-06-16 09:55:00|10668.44|10668.44|10665.47|10665.47|10671.31|10671.31|10660.57|10660.57|0
1592301600000|2020-06-16 10:00:00|10665.07|10665.07|10658.05|10658.05|10666.17|10666.17|10655.98|10655.98|0
1592301900000|2020-06-16 10:05:00|10657.86|10657.86|10668.11|10668.11|10668.11|10668.11|10657.86|10657.86|0
1592302200000|2020-06-16 10:10:00|10668.63|10668.63|10687.68|10687.68|10689.11|10689.11|10668.63|10668.63|0
1592302500000|2020-06-16 10:15:00|10688.73|10688.73|10686.02|10686.02|10692.07|10692.07|10684.67|10684.67|0
1592302800000|2020-06-16 10:20:00|10685.87|10685.87|10691.71|10691.71|10695.95|10695.95|10685.04|10685.04|0
1592303100000|2020-06-16 10:25:00|10694.21|10694.21|10706.3|10706.3|10706.3|10706.3|10694.21|10694.21|0
1592303400000|2020-06-16 10:30:00|10706.5|10706.5|10715.89|10715.89|10718.86|10718.86|10704.13|10704.13|0
1592303700000|2020-06-16 10:35:00|10715.13|10715.13|10711.74|10711.74|10718.58|10718.58|10711.74|10711.74|0
1592304000000|2020-06-16 10:40:00|10711.23|10711.23|10705.98|10705.98|10712.26|10712.26|10705.81|10705.81|0
1592304300000|2020-06-16 10:45:00|10707.35|10707.35|10706.26|10706.26|10709.48|10709.48|10704.49|10704.49|0
1592304600000|2020-06-16 10:50:00|10706.17|10706.17|10710.19|10710.19|10713.06|10713.06|10705.19|10705.19|0
1592304900000|2020-06-16 10:55:00|10710.59|10710.59|10724.31|10724.31|10729.05|10729.05|10703.89|10703.89|0
1592305200000|2020-06-16 11:00:00|10726.9|10726.9|10725.16|10725.16|10730.77|10730.77|10718.45|10718.45|0
1592305500000|2020-06-16 11:05:00|10727.06|10727.06|10718.99|10718.99|10727.06|10727.06|10718.58|10718.58|0
1592305800000|2020-06-16 11:10:00|10719.29|10719.29|10706.92|10706.92|10719.29|10719.29|10706.92|10706.92|0
1592306100000|2020-06-16 11:15:00|10706.85|10706.85|10714.19|10714.19|10714.36|10714.36|10706.85|10706.85|0
1592306400000|2020-06-16 11:20:00|10713.58|10713.58|10714.34|10714.34|10719.55|10719.55|10712.02|10712.02|0
1592306700000|2020-06-16 11:25:00|10714.3|10714.3|10729.4|10729.4|10732.46|10732.46|10712.85|10712.85|0
1592307000000|2020-06-16 11:30:00|10729.23|10729.23|10731.18|10731.18|10734.51|10734.51|10724.46|10724.46|0
1592307300000|2020-06-16 11:35:00|10731.39|10731.39|10725.54|10725.54|10732.28|10732.28|10723.66|10723.66|0
1592307600000|2020-06-16 11:40:00|10725.78|10725.78|10730.63|10730.63|10731.19|10731.19|10724.82|10724.82|0
1592307900000|2020-06-16 11:45:00|10731.12|10731.12|10745.14|10745.14|10745.4|10745.4|10731.12|10731.12|0
1592308200000|2020-06-16 11:50:00|10745.43|10745.43|10743.75|10743.75|10751.14|10751.14|10743.75|10743.75|0
1592308500000|2020-06-16 11:55:00|10744.35|10744.35|10744.41|10744.41|10745.24|10745.24|10736.7|10736.7|0
1592308800000|2020-06-16 12:00:00|10744.75|10744.75|10745.58|10745.58|10746.27|10746.27|10740.67|10740.67|0
1592309100000|2020-06-16 12:05:00|10746.41|10746.41|10760.84|10760.84|10760.84|10760.84|10745.53|10745.53|0
1592309400000|2020-06-16 12:10:00|10760.53|10760.53|10774.04|10774.04|10774.84|10774.84|10759.19|10759.19|0
1592309700000|2020-06-16 12:15:00|10774.13|10774.13|10787.33|10787.33|10788.2|10788.2|10774.13|10774.13|0
1592310000000|2020-06-16 12:20:00|10787.13|10787.13|10794.04|10794.04|10796.46|10796.46|10786.6|10786.6|0
1592310300000|2020-06-16 12:25:00|10793.94|10793.94|10799.99|10799.99|10802.5|10802.5|10790.12|10790.12|0
1592310600000|2020-06-16 12:30:00|10800.82|10800.82|10801.43|10801.43|10813.54|10813.54|10800.2|10800.2|0
1592310900000|2020-06-16 12:35:00|10800.82|10800.82|10802.77|10802.77|10804.78|10804.78|10794.5|10794.5|0
1592311200000|2020-06-16 12:40:00|10802.39|10802.39|10809.49|10809.49|10810.07|10810.07|10798.88|10798.88|0
1592311500000|2020-06-16 12:45:00|10809.8|10809.8|10804.17|10804.17|10809.8|10809.8|10802.29|10802.29|0
1592311800000|2020-06-16 12:50:00|10803.92|10803.92|10805.33|10805.33|10813.21|10813.21|10800.58|10800.58|0
1592312100000|2020-06-16 12:55:00|10805.13|10805.13|10799.46|10799.46|10806.74|10806.74|10799.46|10799.46|0
1592312400000|2020-06-16 13:00:00|10799.2|10799.2|10784.79|10784.79|10800.81|10800.81|10784.79|10784.79|0
1592312700000|2020-06-16 13:05:00|10784.22|10784.22|10786.92|10786.92|10788.86|10788.86|10775.59|10775.59|0
1592313000000|2020-06-16 13:10:00|10782.76|10782.76|10794.31|10794.31|10797.04|10797.04|10779.68|10779.68|0
1592313300000|2020-06-16 13:15:00|10794.09|10794.09|10791.88|10791.88|10796.6|10796.6|10788.97|10788.97|0
1592313600000|2020-06-16 13:20:00|10792.54|10792.54|10792.75|10792.75|10792.75|10792.75|10784.09|10784.09|0
1592313900000|2020-06-16 13:25:00|10792.95|10792.95|10798.21|10798.21|10799.03|10799.03|10787.56|10787.56|0
1592314200000|2020-06-16 13:30:00|10798.58|10798.58|10782.22|10782.22|10800.33|10800.33|10780.29|10780.29|0
1592314500000|2020-06-16 13:35:00|10781.95|10781.95|10785.46|10785.46|10788.93|10788.93|10776.58|10776.58|0
1592314800000|2020-06-16 13:40:00|10786.49|10786.49|10798.03|10798.03|10798.03|10798.03|10784.6|10784.6|0
1592315100000|2020-06-16 13:45:00|10797.91|10797.91|10774.63|10774.63|10803.26|10803.26|10774.63|10774.63|0
1592315400000|2020-06-16 13:50:00|10774.53|10774.53|10777.89|10777.89|10777.89|10777.89|10764.7|10764.7|0
1592315700000|2020-06-16 13:55:00|10777.79|10777.79|10812.27|10812.27|10814.3|10814.3|10777.79|10777.79|0
1592316000000|2020-06-16 14:00:00|10812.67|10812.67|10819.05|10819.05|10821.24|10821.24|10810.31|10810.31|0
1592316300000|2020-06-16 14:05:00|10819.24|10819.24|10816.82|10816.82|10827.95|10827.95|10815.51|10815.51|0
1592316600000|2020-06-16 14:10:00|10816.06|10816.06|10815.78|10815.78|10816.4|10816.4|10812.54|10812.54|0
1592316900000|2020-06-16 14:15:00|10815.2|10815.2|10811.19|10811.19|10822.73|10822.73|10807.84|10807.84|0
1592317200000|2020-06-16 14:20:00|10811.12|10811.12|10807.35|10807.35|10811.12|10811.12|10793.83|10793.83|0
1592317500000|2020-06-16 14:25:00|10807.63|10807.63|10825.22|10825.22|10826.3|10826.3|10807.12|10807.12|0
1592317800000|2020-06-16 14:30:00|10826.08|10826.08|10816.19|10816.19|10831.18|10831.18|10815.99|10815.99|0
1592318100000|2020-06-16 14:35:00|10815.44|10815.44|10798.91|10798.91|10823.58|10823.58|10785.96|10785.96|0
1592318400000|2020-06-16 14:40:00|10799.11|10799.11|10762.52|10762.52|10801.95|10801.95|10761.87|10761.87|0
1592318700000|2020-06-16 14:45:00|10762.61|10762.61|10766.79|10766.79|10771.04|10771.04|10755.46|10755.46|0
1592319000000|2020-06-16 14:50:00|10767.14|10767.14|10700.17|10700.17|10767.49|10767.49|10695.57|10695.57|0
1592319300000|2020-06-16 14:55:00|10699.63|10699.63|10631.08|10631.08|10700.39|10700.39|10623.29|10623.29|0
1592319600000|2020-06-16 15:00:00|10631.21|10631.21|10651.55|10651.55|10654.05|10654.05|10607.71|10607.71|0
1592319900000|2020-06-16 15:05:00|10652.16|10652.16|10663.26|10663.26|10682.95|10682.95|10649.29|10649.29|0
1592320200000|2020-06-16 15:10:00|10663.57|10663.57|10661.7|10661.7|10667.78|10667.78|10638.75|10638.75|0
1592320500000|2020-06-16 15:15:00|10662.26|10662.26|10677.27|10677.27|10690.65|10690.65|10662.26|10662.26|0
1592320800000|2020-06-16 15:20:00|10676.88|10676.88|10688.05|10688.05|10697.24|10697.24|10668.83|10668.83|0
1592321100000|2020-06-16 15:25:00|10688.35|10688.35|10696.13|10696.13|10702.91|10702.91|10686.09|10686.09|0
1592378100000|2020-06-17 07:15:00|10694.16|10694.16|10669.98|10669.98|10694.16|10694.16|10666.37|10666.37|0
1592378400000|2020-06-17 07:20:00|10674.14|10674.14|10685.92|10685.92|10695.27|10695.27|10674.14|10674.14|0
1592378700000|2020-06-17 07:25:00|10685.72|10685.72|10723.3|10723.3|10724.36|10724.36|10676.25|10676.25|0
1592379000000|2020-06-17 07:30:00|10723.61|10723.61|10734.68|10734.68|10738.65|10738.65|10723.61|10723.61|0
1592379300000|2020-06-17 07:35:00|10735.17|10735.17|10722.07|10722.07|10742.43|10742.43|10720.07|10720.07|0
1592379600000|2020-06-17 07:40:00|10719.41|10719.41|10721.23|10721.23|10735.03|10735.03|10719.41|10719.41|0
1592379900000|2020-06-17 07:45:00|10719.56|10719.56|10746.17|10746.17|10752.38|10752.38|10719.56|10719.56|0
1592380200000|2020-06-17 07:50:00|10745.69|10745.69|10735.13|10735.13|10746.05|10746.05|10732.71|10732.71|0
1592380500000|2020-06-17 07:55:00|10735.64|10735.64|10731.73|10731.73|10742.04|10742.04|10729.42|10729.42|0
1592380800000|2020-06-17 08:00:00|10731.64|10731.64|10734.86|10734.86|10754.51|10754.51|10731.29|10731.29|0
1592381100000|2020-06-17 08:05:00|10734.25|10734.25|10727.13|10727.13|10736.13|10736.13|10726.9|10726.9|0
1592381400000|2020-06-17 08:10:00|10727.37|10727.37|10732.53|10732.53|10735.62|10735.62|10726.54|10726.54|0
1592381700000|2020-06-17 08:15:00|10733.27|10733.27|10761.48|10761.48|10761.48|10761.48|10728.31|10728.31|0
1592382000000|2020-06-17 08:20:00|10762.08|10762.08|10770.29|10770.29|10777.58|10777.58|10754.31|10754.31|0
1592382300000|2020-06-17 08:25:00|10771.03|10771.03|10770.22|10770.22|10776.82|10776.82|10770.2|10770.2|0
1592382600000|2020-06-17 08:30:00|10769.01|10769.01|10775.81|10775.81|10789|10789|10765.96|10765.96|0
1592382900000|2020-06-17 08:35:00|10776.57|10776.57|10753.67|10753.67|10776.57|10776.57|10753.67|10753.67|0
1592383200000|2020-06-17 08:40:00|10752.49|10752.49|10750.37|10750.37|10753.46|10753.46|10741.37|10741.37|0
1592383500000|2020-06-17 08:45:00|10752.86|10752.86|10752.04|10752.04|10758.16|10758.16|10748.73|10748.73|0
1592383800000|2020-06-17 08:50:00|10751.94|10751.94|10744.02|10744.02|10754.94|10754.94|10735.16|10735.16|0
1592384100000|2020-06-17 08:55:00|10744.59|10744.59|10760.53|10760.53|10767.6|10767.6|10742.44|10742.44|0
1592384400000|2020-06-17 09:00:00|10760.22|10760.22|10770.16|10770.16|10770.16|10770.16|10756.59|10756.59|0
1592384700000|2020-06-17 09:05:00|10769.72|10769.72|10767.95|10767.95|10772.22|10772.22|10757.97|10757.97|0
1592385000000|2020-06-17 09:10:00|10767.84|10767.84|10782.89|10782.89|10783.81|10783.81|10766.44|10766.44|0
1592385300000|2020-06-17 09:15:00|10782.63|10782.63|10759.47|10759.47|10782.93|10782.93|10756.86|10756.86|0
1592385600000|2020-06-17 09:20:00|10759.72|10759.72|10748.63|10748.63|10759.72|10759.72|10746.92|10746.92|0
1592385900000|2020-06-17 09:25:00|10749.24|10749.24|10748.36|10748.36|10753.17|10753.17|10743.55|10743.55|0
1592386200000|2020-06-17 09:30:00|10747.53|10747.53|10741.23|10741.23|10747.53|10747.53|10736.33|10736.33|0
1592386500000|2020-06-17 09:35:00|10742.07|10742.07|10735.27|10735.27|10742.16|10742.16|10727.35|10727.35|0
1592386800000|2020-06-17 09:40:00|10735.47|10735.47|10747.3|10747.3|10747.66|10747.66|10731.75|10731.75|0
1592387100000|2020-06-17 09:45:00|10747.54|10747.54|10722.44|10722.44|10750.49|10750.49|10717.2|10717.2|0
1592387400000|2020-06-17 09:50:00|10721.93|10721.93|10730.87|10730.87|10732.56|10732.56|10720.32|10720.32|0
1592387700000|2020-06-17 09:55:00|10731.07|10731.07|10725.11|10725.11|10734.76|10734.76|10723.98|10723.98|0
1592388000000|2020-06-17 10:00:00|10724.96|10724.96|10733.33|10733.33|10733.33|10733.33|10724.13|10724.13|0
1592388300000|2020-06-17 10:05:00|10733.37|10733.37|10732.55|10732.55|10739.44|10739.44|10729.13|10729.13|0
1592388600000|2020-06-17 10:10:00|10732.92|10732.92|10741.35|10741.35|10747.76|10747.76|10732.92|10732.92|0
1592388900000|2020-06-17 10:15:00|10740.98|10740.98|10742.86|10742.86|10745.82|10745.82|10739.5|10739.5|0
1592389200000|2020-06-17 10:20:00|10742.49|10742.49|10737.43|10737.43|10742.49|10742.49|10730.83|10730.83|0
1592389500000|2020-06-17 10:25:00|10738.04|10738.04|10764.15|10764.15|10766.23|10766.23|10738.04|10738.04|0
1592389800000|2020-06-17 10:30:00|10764.98|10764.98|10767.43|10767.43|10781.93|10781.93|10764.98|10764.98|0
1592390100000|2020-06-17 10:35:00|10767.73|10767.73|10771.47|10771.47|10773.08|10773.08|10765.39|10765.39|0
1592390400000|2020-06-17 10:40:00|10771.4|10771.4|10769.24|10769.24|10771.93|10771.93|10766.38|10766.38|0
1592390700000|2020-06-17 10:45:00|10769.37|10769.37|10768.56|10768.56|10772.76|10772.76|10765.39|10765.39|0
1592391000000|2020-06-17 10:50:00|10768.92|10768.92|10768.37|10768.37|10770.22|10770.22|10763.92|10763.92|0
1592391300000|2020-06-17 10:55:00|10769.13|10769.13|10777.5|10777.5|10777.55|10777.55|10765.8|10765.8|0
1592391600000|2020-06-17 11:00:00|10776.27|10776.27|10787.33|10787.33|10790.39|10790.39|10770.47|10770.47|0
1592391900000|2020-06-17 11:05:00|10786.84|10786.84|10767.75|10767.75|10786.84|10786.84|10767.75|10767.75|0
1592392200000|2020-06-17 11:10:00|10768.67|10768.67|10763.47|10763.47|10769.56|10769.56|10763.47|10763.47|0
1592392500000|2020-06-17 11:15:00|10763.22|10763.22|10761.54|10761.54|10764.69|10764.69|10759.87|10759.87|0
1592392800000|2020-06-17 11:20:00|10761.85|10761.85|10758.66|10758.66|10762.75|10762.75|10757.68|10757.68|0
1592393100000|2020-06-17 11:25:00|10758.41|10758.41|10760.55|10760.55|10762.07|10762.07|10755.57|10755.57|0
1592393400000|2020-06-17 11:30:00|10760.18|10760.18|10764.01|10764.01|10764.69|10764.69|10755.92|10755.92|0
1592393700000|2020-06-17 11:35:00|10764.85|10764.85|10770.79|10770.79|10770.79|10770.79|10764.61|10764.61|0
1592394000000|2020-06-17 11:40:00|10771.08|10771.08|10752.99|10752.99|10772.78|10772.78|10752.99|10752.99|0
1592394300000|2020-06-17 11:45:00|10752.25|10752.25|10749.59|10749.59|10752.25|10752.25|10744.32|10744.32|0
1592394600000|2020-06-17 11:50:00|10749.72|10749.72|10760.41|10760.41|10760.71|10760.71|10749.72|10749.72|0
1592394900000|2020-06-17 11:55:00|10760.07|10760.07|10743.08|10743.08|10761|10761|10742.85|10742.85|0
1592395200000|2020-06-17 12:00:00|10743.7|10743.7|10756.23|10756.23|10756.43|10756.43|10743.7|10743.7|0
1592395500000|2020-06-17 12:05:00|10756.04|10756.04|10758.7|10758.7|10761.63|10761.63|10755.12|10755.12|0
1592395800000|2020-06-17 12:10:00|10759.01|10759.01|10767.23|10767.23|10767.67|10767.67|10758.64|10758.64|0
1592396100000|2020-06-17 12:15:00|10767.54|10767.54|10774.33|10774.33|10777.77|10777.77|10767.54|10767.54|0
1592396400000|2020-06-17 12:20:00|10774.64|10774.64|10773.86|10773.86|10775.59|10775.59|10768.78|10768.78|0
1592396700000|2020-06-17 12:25:00|10773.79|10773.79|10775.64|10775.64|10778.84|10778.84|10773.18|10773.18|0
1592397000000|2020-06-17 12:30:00|10775.39|10775.39|10781.23|10781.23|10781.54|10781.54|10774.22|10774.22|0
1592397300000|2020-06-17 12:35:00|10780.86|10780.86|10786.07|10786.07|10786.07|10786.07|10775.06|10775.06|0
1592397600000|2020-06-17 12:40:00|10784.41|10784.41|10787.03|10787.03|10794.07|10794.07|10784.41|10784.41|0
1592397900000|2020-06-17 12:45:00|10786.79|10786.79|10786.6|10786.6|10792.25|10792.25|10784.84|10784.84|0
1592398200000|2020-06-17 12:50:00|10786.7|10786.7|10775.6|10775.6|10786.7|10786.7|10775.6|10775.6|0
1592398500000|2020-06-17 12:55:00|10775.53|10775.53|10769.67|10769.67|10775.53|10775.53|10767.95|10767.95|0
1592398800000|2020-06-17 13:00:00|10769.47|10769.47|10759.75|10759.75|10770.47|10770.47|10759.29|10759.29|0
1592399100000|2020-06-17 13:05:00|10759.9|10759.9|10741.63|10741.63|10760.84|10760.84|10740.87|10740.87|0
1592399400000|2020-06-17 13:10:00|10742.46|10742.46|10744.84|10744.84|10746.3|10746.3|10742.02|10742.02|0
1592399700000|2020-06-17 13:15:00|10745.36|10745.36|10738.05|10738.05|10745.36|10745.36|10734.34|10734.34|0
1592400000000|2020-06-17 13:20:00|10739.13|10739.13|10732.24|10732.24|10740.61|10740.61|10731.05|10731.05|0
1592400300000|2020-06-17 13:25:00|10732.37|10732.37|10727.06|10727.06|10734.36|10734.36|10724.62|10724.62|0
1592400600000|2020-06-17 13:30:00|10728.73|10728.73|10730.56|10730.56|10737.04|10737.04|10718.66|10718.66|0
1592400900000|2020-06-17 13:35:00|10730.8|10730.8|10721.98|10721.98|10734.53|10734.53|10721.06|10721.06|0
1592401200000|2020-06-17 13:40:00|10721.67|10721.67|10730.69|10730.69|10732.08|10732.08|10720.01|10720.01|0
1592401500000|2020-06-17 13:45:00|10731.06|10731.06|10749.33|10749.33|10749.33|10749.33|10725.42|10725.42|0
1592401800000|2020-06-17 13:50:00|10749.68|10749.68|10754.52|10754.52|10759.72|10759.72|10749.49|10749.49|0
1592402100000|2020-06-17 13:55:00|10755.36|10755.36|10731.74|10731.74|10755.36|10755.36|10729.76|10729.76|0
1592402400000|2020-06-17 14:00:00|10731.99|10731.99|10727.85|10727.85|10735.43|10735.43|10726.56|10726.56|0
1592402700000|2020-06-17 14:05:00|10727.66|10727.66|10732.93|10732.93|10737.71|10737.71|10727.36|10727.36|0
1592403000000|2020-06-17 14:10:00|10732.32|10732.32|10721.99|10721.99|10732.5|10732.5|10721.99|10721.99|0
1592403300000|2020-06-17 14:15:00|10722.19|10722.19|10694.89|10694.89|10733.23|10733.23|10693.15|10693.15|0
1592403600000|2020-06-17 14:20:00|10695.29|10695.29|10685.14|10685.14|10702.3|10702.3|10685.14|10685.14|0
1592403900000|2020-06-17 14:25:00|10685|10685|10680.81|10680.81|10693.43|10693.43|10671.63|10671.63|0
1592404200000|2020-06-17 14:30:00|10681.12|10681.12|10680.26|10680.26|10682|10682|10665.56|10665.56|0
1592404500000|2020-06-17 14:35:00|10680.02|10680.02|10701.4|10701.4|10709.59|10709.59|10677.32|10677.32|0
1592404800000|2020-06-17 14:40:00|10701.14|10701.14|10708.73|10708.73|10708.73|10708.73|10694.04|10694.04|0
1592405100000|2020-06-17 14:45:00|10708.43|10708.43|10701.04|10701.04|10710.34|10710.34|10700.11|10700.11|0
1592405400000|2020-06-17 14:50:00|10700.95|10700.95|10708.65|10708.65|10710.5|10710.5|10697.9|10697.9|0
1592405700000|2020-06-17 14:55:00|10708.76|10708.76|10719.89|10719.89|10723.27|10723.27|10708.76|10708.76|0
1592406000000|2020-06-17 15:00:00|10719.27|10719.27|10704.54|10704.54|10720.79|10720.79|10699.68|10699.68|0
1592406300000|2020-06-17 15:05:00|10704.84|10704.84|10701.83|10701.83|10707.37|10707.37|10696.02|10696.02|0
1592406600000|2020-06-17 15:10:00|10702.07|10702.07|10694.34|10694.34|10703.89|10703.89|10690.97|10690.97|0
1592406900000|2020-06-17 15:15:00|10694.64|10694.64|10693.95|10693.95|10703.49|10703.49|10690.93|10690.93|0
1592407200000|2020-06-17 15:20:00|10693.57|10693.57|10680.78|10680.78|10694.84|10694.84|10678.22|10678.22|0
1592407500000|2020-06-17 15:25:00|10680.56|10680.56|10683.02|10683.02|10695.61|10695.61|10677.82|10677.82|0
1592464500000|2020-06-18 07:15:00|10648.47|10648.47|10659.07|10659.07|10660.35|10660.35|10647.87|10647.87|0
1592464800000|2020-06-18 07:20:00|10659.51|10659.51|10629|10629|10661.25|10661.25|10623.32|10623.32|0
1592465100000|2020-06-18 07:25:00|10628.46|10628.46|10614.33|10614.33|10628.46|10628.46|10605.38|10605.38|0
1592465400000|2020-06-18 07:30:00|10614.62|10614.62|10616.49|10616.49|10622.4|10622.4|10611.97|10611.97|0
1592465700000|2020-06-18 07:35:00|10615.74|10615.74|10622.74|10622.74|10623.74|10623.74|10615.02|10615.02|0
1592466000000|2020-06-18 07:40:00|10623.09|10623.09|10626.05|10626.05|10633.12|10633.12|10621.56|10621.56|0
1592466300000|2020-06-18 07:45:00|10626.3|10626.3|10631.13|10631.13|10634.33|10634.33|10625.82|10625.82|0
1592466600000|2020-06-18 07:50:00|10632.8|10632.8|10645.12|10645.12|10645.45|10645.45|10632.32|10632.32|0
1592466900000|2020-06-18 07:55:00|10644.87|10644.87|10639.84|10639.84|10647.82|10647.82|10633.63|10633.63|0
1592467200000|2020-06-18 08:00:00|10639.5|10639.5|10630.58|10630.58|10640.93|10640.93|10623.2|10623.2|0
1592467500000|2020-06-18 08:05:00|10630.24|10630.24|10635.92|10635.92|10639.32|10639.32|10630.24|10630.24|0
1592467800000|2020-06-18 08:10:00|10635.38|10635.38|10634.27|10634.27|10637.28|10637.28|10624.69|10624.69|0
1592468100000|2020-06-18 08:15:00|10635.93|10635.93|10641.18|10641.18|10648.97|10648.97|10635.8|10635.8|0
1592468400000|2020-06-18 08:20:00|10641.08|10641.08|10649.84|10649.84|10649.84|10649.84|10639|10639|0
1592468700000|2020-06-18 08:25:00|10649.1|10649.1|10648.27|10648.27|10654.05|10654.05|10645.9|10645.9|0
1592469000000|2020-06-18 08:30:00|10646.73|10646.73|10667.34|10667.34|10669.58|10669.58|10638.19|10638.19|0
1592469300000|2020-06-18 08:35:00|10664.85|10664.85|10701.72|10701.72|10706|10706|10664.54|10664.54|0
1592469600000|2020-06-18 08:40:00|10703.45|10703.45|10696.13|10696.13|10708.17|10708.17|10695.95|10695.95|0
1592469900000|2020-06-18 08:45:00|10694.91|10694.91|10686.04|10686.04|10694.96|10694.96|10678.88|10678.88|0
1592470200000|2020-06-18 08:50:00|10685.42|10685.42|10682.64|10682.64|10685.42|10685.42|10672.5|10672.5|0
1592470500000|2020-06-18 08:55:00|10682.88|10682.88|10696.39|10696.39|10697.23|10697.23|10680.33|10680.33|0
1592470800000|2020-06-18 09:00:00|10696.69|10696.69|10679.62|10679.62|10699.82|10699.82|10679.14|10679.14|0
1592471100000|2020-06-18 09:05:00|10679.8|10679.8|10676.22|10676.22|10680.15|10680.15|10672.78|10672.78|0
1592471400000|2020-06-18 09:10:00|10676.1|10676.1|10670.52|10670.52|10676.41|10676.41|10667.06|10667.06|0
1592471700000|2020-06-18 09:15:00|10670.37|10670.37|10666.38|10666.38|10670.87|10670.87|10664.88|10664.88|0
1592472000000|2020-06-18 09:20:00|10666.08|10666.08|10673.67|10673.67|10678.76|10678.76|10666.08|10666.08|0
1592472300000|2020-06-18 09:25:00|10673.92|10673.92|10676.89|10676.89|10677.7|10677.7|10671.84|10671.84|0
1592472600000|2020-06-18 09:30:00|10676.15|10676.15|10672.16|10672.16|10705|10705|10672.16|10672.16|0
1592472900000|2020-06-18 09:35:00|10672.47|10672.47|10657.24|10657.24|10676.82|10676.82|10655.57|10655.57|0
1592473200000|2020-06-18 09:40:00|10657.54|10657.54|10659.32|10659.32|10664.34|10664.34|10656.54|10656.54|0
1592473500000|2020-06-18 09:45:00|10659.63|10659.63|10678.72|10678.72|10678.72|10678.72|10659.63|10659.63|0
1592473800000|2020-06-18 09:50:00|10678.51|10678.51|10657.04|10657.04|10678.51|10678.51|10656.84|10656.84|0
1592474100000|2020-06-18 09:55:00|10657.18|10657.18|10657.2|10657.2|10659.15|10659.15|10654.06|10654.06|0
1592474400000|2020-06-18 10:00:00|10657.51|10657.51|10640.11|10640.11|10657.51|10657.51|10635.1|10635.1|0
1592474700000|2020-06-18 10:05:00|10640.6|10640.6|10640.03|10640.03|10643.31|10643.31|10637.15|10637.15|0
1592475000000|2020-06-18 10:10:00|10640.65|10640.65|10640.55|10640.55|10641.44|10641.44|10636.18|10636.18|0
1592475300000|2020-06-18 10:15:00|10641.76|10641.76|10652.82|10652.82|10654.3|10654.3|10641.76|10641.76|0
1592475600000|2020-06-18 10:20:00|10652.58|10652.58|10650.36|10650.36|10655.38|10655.38|10650.36|10650.36|0
1592475900000|2020-06-18 10:25:00|10650.61|10650.61|10662.7|10662.7|10663.81|10663.81|10648.1|10648.1|0
1592476200000|2020-06-18 10:30:00|10663.1|10663.1|10660.01|10660.01|10663.54|10663.54|10658.74|10658.74|0
1592476500000|2020-06-18 10:35:00|10659.66|10659.66|10660.94|10660.94|10666.21|10666.21|10659.66|10659.66|0
1592476800000|2020-06-18 10:40:00|10660.54|10660.54|10658.02|10658.02|10662.88|10662.88|10657.7|10657.7|0
1592477100000|2020-06-18 10:45:00|10657.61|10657.61|10656.94|10656.94|10660.27|10660.27|10651.62|10651.62|0
1592477400000|2020-06-18 10:50:00|10656.75|10656.75|10651.2|10651.2|10658.11|10658.11|10645.22|10645.22|0
1592477700000|2020-06-18 10:55:00|10651.27|10651.27|10656.5|10656.5|10657.67|10657.67|10651.03|10651.03|0
1592478000000|2020-06-18 11:00:00|10656.58|10656.58|10629.42|10629.42|10664.89|10664.89|10627.87|10627.87|0
1592478300000|2020-06-18 11:05:00|10629.61|10629.61|10609.74|10609.74|10629.61|10629.61|10609.74|10609.74|0
1592478600000|2020-06-18 11:10:00|10609.43|10609.43|10598.55|10598.55|10609.68|10609.68|10592.87|10592.87|0
1592478900000|2020-06-18 11:15:00|10598.37|10598.37|10603.41|10603.41|10605.08|10605.08|10592.12|10592.12|0
1592479200000|2020-06-18 11:20:00|10603.52|10603.52|10588.85|10588.85|10604.09|10604.09|10588.43|10588.43|0
1592479500000|2020-06-18 11:25:00|10589.22|10589.22|10596.39|10596.39|10598.3|10598.3|10589.22|10589.22|0
1592479800000|2020-06-18 11:30:00|10596.89|10596.89|10603.79|10603.79|10605.7|10605.7|10596.89|10596.89|0
1592480100000|2020-06-18 11:35:00|10603.28|10603.28|10587.34|10587.34|10603.28|10603.28|10587.22|10587.22|0
1592480400000|2020-06-18 11:40:00|10587.17|10587.17|10587.36|10587.36|10587.36|10587.36|10587.17|10587.17|0
1592481300000|2020-06-18 11:55:00|10587.63|10587.63|10566|10566|10587.63|10587.63|10559.59|10559.59|0
1592481600000|2020-06-18 12:00:00|10567.14|10567.14|10549.87|10549.87|10567.16|10567.16|10549.87|10549.87|0
1592481900000|2020-06-18 12:05:00|10549.8|10549.8|10552.14|10552.14|10554.62|10554.62|10546.89|10546.89|0
1592482200000|2020-06-18 12:10:00|10551.83|10551.83|10546.85|10546.85|10553.5|10553.5|10544.33|10544.33|0
1592482500000|2020-06-18 12:15:00|10548.67|10548.67|10551.98|10551.98|10552.87|10552.87|10546.99|10546.99|0
1592482800000|2020-06-18 12:20:00|10552.12|10552.12|10553.02|10553.02|10554.23|10554.23|10551.5|10551.5|0
1592483100000|2020-06-18 12:25:00|10553.85|10553.85|10563.71|10563.71|10563.71|10563.71|10553.85|10553.85|0
1592483400000|2020-06-18 12:30:00|10563.59|10563.59|10554.5|10554.5|10567.41|10567.41|10550.8|10550.8|0
1592483700000|2020-06-18 12:35:00|10554.58|10554.58|10569.67|10569.67|10570.13|10570.13|10551.84|10551.84|0
1592484000000|2020-06-18 12:40:00|10568.93|10568.93|10568.14|10568.14|10569.97|10569.97|10562.88|10562.88|0
1592484300000|2020-06-18 12:45:00|10568.23|10568.23|10576.44|10576.44|10578.26|10578.26|10568.23|10568.23|0
1592484600000|2020-06-18 12:50:00|10576.34|10576.34|10580.53|10580.53|10582.22|10582.22|10574.7|10574.7|0
1592484900000|2020-06-18 12:55:00|10580.84|10580.84|10579.65|10579.65|10581.17|10581.17|10578.33|10578.33|0
1592485200000|2020-06-18 13:00:00|10579.36|10579.36|10575.85|10575.85|10581.02|10581.02|10569.65|10569.65|0
1592485500000|2020-06-18 13:05:00|10575.73|10575.73|10572.37|10572.37|10580.52|10580.52|10571.87|10571.87|0
1592485800000|2020-06-18 13:10:00|10571.76|10571.76|10570.85|10570.85|10573.39|10573.39|10568.03|10568.03|0
1592486100000|2020-06-18 13:15:00|10571.67|10571.67|10567.04|10567.04|10571.8|10571.8|10567.04|10567.04|0
1592486400000|2020-06-18 13:20:00|10567.14|10567.14|10572.06|10572.06|10573.67|10573.67|10567.14|10567.14|0
1592486700000|2020-06-18 13:25:00|10571.45|10571.45|10567.71|10567.71|10572.74|10572.74|10562.03|10562.03|0
1592487000000|2020-06-18 13:30:00|10567.95|10567.95|10562.03|10562.03|10567.95|10567.95|10553.96|10553.96|0
1592487300000|2020-06-18 13:35:00|10561.98|10561.98|10560.92|10560.92|10561.98|10561.98|10544.29|10544.29|0
1592487600000|2020-06-18 13:40:00|10561.06|10561.06|10580.3|10580.3|10582.53|10582.53|10557.95|10557.95|0
1592487900000|2020-06-18 13:45:00|10580.56|10580.56|10578.41|10578.41|10581.99|10581.99|10570.28|10570.28|0
1592488200000|2020-06-18 13:50:00|10579|10579|10592.66|10592.66|10594.18|10594.18|10579|10579|0
1592488500000|2020-06-18 13:55:00|10591.92|10591.92|10579.57|10579.57|10593.46|10593.46|10578.48|10578.48|0
1592488800000|2020-06-18 14:00:00|10580.4|10580.4|10585.57|10585.57|10587.09|10587.09|10577.79|10577.79|0
1592489100000|2020-06-18 14:05:00|10585.48|10585.48|10607.62|10607.62|10608|10608|10585.48|10585.48|0
1592489400000|2020-06-18 14:10:00|10607.77|10607.77|10610.23|10610.23|10610.23|10610.23|10601.27|10601.27|0
1592489700000|2020-06-18 14:15:00|10610.57|10610.57|10600.79|10600.79|10615.76|10615.76|10597.5|10597.5|0
1592490000000|2020-06-18 14:20:00|10600.93|10600.93|10576.59|10576.59|10601.24|10601.24|10576.29|10576.29|0
1592490300000|2020-06-18 14:25:00|10575.76|10575.76|10578.61|10578.61|10586.3|10586.3|10575.18|10575.18|0
1592490600000|2020-06-18 14:30:00|10578.81|10578.81|10586.1|10586.1|10591.41|10591.41|10560.04|10560.04|0
1592490900000|2020-06-18 14:35:00|10586.71|10586.71|10580.01|10580.01|10599.36|10599.36|10579.9|10579.9|0
1592491200000|2020-06-18 14:40:00|10579.18|10579.18|10582.29|10582.29|10584.07|10584.07|10573.82|10573.82|0
1592491500000|2020-06-18 14:45:00|10582.14|10582.14|10582.67|10582.67|10587.08|10587.08|10578.36|10578.36|0
1592491800000|2020-06-18 14:50:00|10581.33|10581.33|10576.3|10576.3|10583.74|10583.74|10570.8|10570.8|0
1592492100000|2020-06-18 14:55:00|10576.9|10576.9|10596.2|10596.2|10597.53|10597.53|10574.18|10574.18|0
1592492400000|2020-06-18 15:00:00|10595.71|10595.71|10607.08|10607.08|10609.06|10609.06|10595.7|10595.7|0
1592492700000|2020-06-18 15:05:00|10607.28|10607.28|10612.55|10612.55|10613.28|10613.28|10605.03|10605.03|0
1592493000000|2020-06-18 15:10:00|10612.43|10612.43|10623.37|10623.37|10623.37|10623.37|10612.43|10612.43|0
1592493300000|2020-06-18 15:15:00|10623.12|10623.12|10621.36|10621.36|10628.99|10628.99|10620.6|10620.6|0
1592493600000|2020-06-18 15:20:00|10621.51|10621.51|10615.99|10615.99|10623.3|10623.3|10615.78|10615.78|0
1592493900000|2020-06-18 15:25:00|10615.81|10615.81|10607.54|10607.54|10626.23|10626.23|10603.24|10603.24|0
1592550900000|2020-06-19 07:15:00|10681.02|10681.02|10691.67|10691.67|10695.79|10695.79|10678.57|10678.57|0
1592551200000|2020-06-19 07:20:00|10691.55|10691.55|10669.37|10669.37|10693.03|10693.03|10669.37|10669.37|0
1592551500000|2020-06-19 07:25:00|10669.71|10669.71|10676.74|10676.74|10684.61|10684.61|10666.43|10666.43|0
1592551800000|2020-06-19 07:30:00|10676.43|10676.43|10678.16|10678.16|10679.04|10679.04|10670.38|10670.38|0
1592552100000|2020-06-19 07:35:00|10677.64|10677.64|10672.41|10672.41|10677.64|10677.64|10665.23|10665.23|0
1592552400000|2020-06-19 07:40:00|10672.37|10672.37|10688.36|10688.36|10689.95|10689.95|10671.26|10671.26|0
1592552700000|2020-06-19 07:45:00|10688.21|10688.21|10696.15|10696.15|10696.52|10696.52|10688.21|10688.21|0
1592553000000|2020-06-19 07:50:00|10696.33|10696.33|10702.79|10702.79|10703.55|10703.55|10693.63|10693.63|0
1592553300000|2020-06-19 07:55:00|10704.36|10704.36|10721.49|10721.49|10721.49|10721.49|10704.23|10704.23|0
1592553600000|2020-06-19 08:00:00|10720.97|10720.97|10736.56|10736.56|10736.96|10736.96|10720.35|10720.35|0
1592553900000|2020-06-19 08:05:00|10736.26|10736.26|10720.46|10720.46|10736.32|10736.32|10720.46|10720.46|0
1592554200000|2020-06-19 08:10:00|10719.51|10719.51|10708.96|10708.96|10723.07|10723.07|10708.12|10708.12|0
1592554500000|2020-06-19 08:15:00|10709.79|10709.79|10726.13|10726.13|10728.27|10728.27|10707.76|10707.76|0
1592554800000|2020-06-19 08:20:00|10725.88|10725.88|10728.06|10728.06|10729.44|10729.44|10724.1|10724.1|0
1592555100000|2020-06-19 08:25:00|10728.4|10728.4|10728.82|10728.82|10734.67|10734.67|10728.24|10728.24|0
1592555400000|2020-06-19 08:30:00|10728.52|10728.52|10726.33|10726.33|10730.93|10730.93|10725.37|10725.37|0
1592555700000|2020-06-19 08:35:00|10725.71|10725.71|10725.73|10725.73|10730.81|10730.81|10723.2|10723.2|0
1592556000000|2020-06-19 08:40:00|10724.9|10724.9|10740.93|10740.93|10741.36|10741.36|10724.07|10724.07|0
1592556300000|2020-06-19 08:45:00|10741.24|10741.24|10750.98|10750.98|10752.62|10752.62|10737.96|10737.96|0
1592556600000|2020-06-19 08:50:00|10750.84|10750.84|10746.75|10746.75|10750.84|10750.84|10745.49|10745.49|0
1592556900000|2020-06-19 08:55:00|10747.15|10747.15|10746.07|10746.07|10747.66|10747.66|10745.42|10745.42|0
1592557200000|2020-06-19 09:00:00|10746.22|10746.22|10748.04|10748.04|10750.74|10750.74|10745.57|10745.57|0
1592557500000|2020-06-19 09:05:00|10749.49|10749.49|10750.49|10750.49|10754.16|10754.16|10746.18|10746.18|0
1592558100000|2020-06-19 09:15:00|10751.6|10751.6|10748.58|10748.58|10770.39|10770.39|10748.58|10748.58|0
1592558400000|2020-06-19 09:20:00|10749.41|10749.41|10745.27|10745.27|10750.57|10750.57|10735.25|10735.25|0
1592558700000|2020-06-19 09:25:00|10745.58|10745.58|10743.87|10743.87|10746.69|10746.69|10736.87|10736.87|0
1592559000000|2020-06-19 09:30:00|10743.57|10743.57|10752.54|10752.54|10753.5|10753.5|10742.97|10742.97|0
1592559300000|2020-06-19 09:35:00|10751.79|10751.79|10751.85|10751.85|10758.96|10758.96|10750.29|10750.29|0
1592559600000|2020-06-19 09:40:00|10752.22|10752.22|10741.85|10741.85|10754.03|10754.03|10741.85|10741.85|0
1592559900000|2020-06-19 09:45:00|10742.69|10742.69|10734.63|10734.63|10743.23|10743.23|10727.49|10727.49|0
1592560200000|2020-06-19 09:50:00|10737.8|10737.8|10762.62|10762.62|10781.15|10781.15|10737.8|10737.8|0
1592560500000|2020-06-19 09:55:00|10762.85|10762.85|10763.77|10763.77|10777.62|10777.62|10756.48|10756.48|0
1592560800000|2020-06-19 10:00:00|10760.08|10760.08|10757.99|10757.99|10762.42|10762.42|10749.65|10749.65|0
1592561100000|2020-06-19 10:05:00|10757.79|10757.79|10772.66|10772.66|10777.08|10777.08|10753.41|10753.41|0
1592561400000|2020-06-19 10:10:00|10772.45|10772.45|10777.89|10777.89|10778.83|10778.83|10772.45|10772.45|0
1592561700000|2020-06-19 10:15:00|10777.48|10777.48|10767.28|10767.28|10779.26|10779.26|10767.28|10767.28|0
1592562000000|2020-06-19 10:20:00|10768.03|10768.03|10771.11|10771.11|10774.45|10774.45|10768.03|10768.03|0
1592562300000|2020-06-19 10:25:00|10771.94|10771.94|10770.57|10770.57|10774.32|10774.32|10770.57|10770.57|0
1592562600000|2020-06-19 10:30:00|10770.87|10770.87|10762.39|10762.39|10771.54|10771.54|10762.34|10762.34|0
1592562900000|2020-06-19 10:35:00|10762.73|10762.73|10767.83|10767.83|10770.08|10770.08|10762.73|10762.73|0
1592563200000|2020-06-19 10:40:00|10767.92|10767.92|10773|10773|10775.85|10775.85|10767.92|10767.92|0
1592563500000|2020-06-19 10:45:00|10773.3|10773.3|10780.8|10780.8|10784.96|10784.96|10772.3|10772.3|0
1592563800000|2020-06-19 10:50:00|10781.82|10781.82|10764.08|10764.08|10787.06|10787.06|10763.47|10763.47|0
1592564100000|2020-06-19 10:55:00|10764.39|10764.39|10771.03|10771.03|10771.03|10771.03|10763.27|10763.27|0
1592564400000|2020-06-19 11:00:00|10771.22|10771.22|10782.65|10782.65|10793.17|10793.17|10770.4|10770.4|0
1592564700000|2020-06-19 11:05:00|10782.53|10782.53|10788.08|10788.08|10791.88|10791.88|10780.9|10780.9|0
1592565000000|2020-06-19 11:10:00|10787.96|10787.96|10777.57|10777.57|10787.96|10787.96|10775.65|10775.65|0
1592565300000|2020-06-19 11:15:00|10777.77|10777.77|10771.82|10771.82|10779.44|10779.44|10770.16|10770.16|0
1592565600000|2020-06-19 11:20:00|10772.07|10772.07|10764.42|10764.42|10773.31|10773.31|10764.42|10764.42|0
1592565900000|2020-06-19 11:25:00|10764.33|10764.33|10761.27|10761.27|10765.83|10765.83|10759.77|10759.77|0
1592566200000|2020-06-19 11:30:00|10760.9|10760.9|10764.05|10764.05|10766.01|10766.01|10760.9|10760.9|0
1592566500000|2020-06-19 11:35:00|10764.1|10764.1|10766.82|10766.82|10768.41|10768.41|10763.05|10763.05|0
1592566800000|2020-06-19 11:40:00|10766.57|10766.57|10768.36|10768.36|10769.33|10769.33|10763.74|10763.74|0
1592567100000|2020-06-19 11:45:00|10768.27|10768.27|10770.85|10770.85|10771.22|10771.22|10765.87|10765.87|0
1592567400000|2020-06-19 11:50:00|10770.7|10770.7|10773.44|10773.44|10774.17|10774.17|10768.87|10768.87|0
1592567700000|2020-06-19 11:55:00|10773.68|10773.68|10782.4|10782.4|10782.91|10782.91|10773.56|10773.56|0
1592568000000|2020-06-19 12:00:00|10782.45|10782.45|10780.04|10780.04|10785.22|10785.22|10778.89|10778.89|0
1592568300000|2020-06-19 12:05:00|10780.8|10780.8|10785.95|10785.95|10787.86|10787.86|10778.37|10778.37|0
1592568600000|2020-06-19 12:10:00|10785.59|10785.59|10769.17|10769.17|10785.81|10785.81|10769.17|10769.17|0
1592568900000|2020-06-19 12:15:00|10769.27|10769.27|10774.48|10774.48|10777.29|10777.29|10769.27|10769.27|0
1592569200000|2020-06-19 12:20:00|10774.35|10774.35|10778.04|10778.04|10778.04|10778.04|10768.99|10768.99|0
1592569500000|2020-06-19 12:25:00|10777.43|10777.43|10777.76|10777.76|10780.73|10780.73|10771.17|10771.17|0
1592569800000|2020-06-19 12:30:00|10777.39|10777.39|10771.45|10771.45|10779.07|10779.07|10771.45|10771.45|0
1592570100000|2020-06-19 12:35:00|10773.73|10773.73|10778.26|10778.26|10783.66|10783.66|10773.73|10773.73|0
1592570400000|2020-06-19 12:40:00|10778.06|10778.06|10779.71|10779.71|10781.2|10781.2|10776.99|10776.99|0
1592570700000|2020-06-19 12:45:00|10779.85|10779.85|10782.61|10782.61|10782.8|10782.8|10779.85|10779.85|0
1592571000000|2020-06-19 12:50:00|10783.22|10783.22|10781.12|10781.12|10783.47|10783.47|10779.34|10779.34|0
1592571300000|2020-06-19 12:55:00|10781.96|10781.96|10779.5|10779.5|10784.66|10784.66|10779.5|10779.5|0
1592571600000|2020-06-19 13:00:00|10779.45|10779.45|10783.54|10783.54|10783.59|10783.59|10774.34|10774.34|0
1592571900000|2020-06-19 13:05:00|10783.5|10783.5|10779.37|10779.37|10783.5|10783.5|10775.01|10775.01|0
1592572200000|2020-06-19 13:10:00|10779.25|10779.25|10776.87|10776.87|10784.29|10784.29|10776.87|10776.87|0
1592572500000|2020-06-19 13:15:00|10776.47|10776.47|10781.78|10781.78|10781.94|10781.94|10776.1|10776.1|0
1592572800000|2020-06-19 13:20:00|10781.96|10781.96|10784.38|10784.38|10784.95|10784.95|10781.78|10781.78|0
1592573100000|2020-06-19 13:25:00|10785.22|10785.22|10792.37|10792.37|10793.82|10793.82|10784.12|10784.12|0
1592573400000|2020-06-19 13:30:00|10792.62|10792.62|10773.53|10773.53|10795.27|10795.27|10773.4|10773.4|0
1592573700000|2020-06-19 13:35:00|10773.84|10773.84|10788.13|10788.13|10788.16|10788.16|10766.17|10766.17|0
1592574000000|2020-06-19 13:40:00|10788.38|10788.38|10768.43|10768.43|10789.7|10789.7|10767.98|10767.98|0
1592574300000|2020-06-19 13:45:00|10768.83|10768.83|10780.43|10780.43|10781.08|10781.08|10766.14|10766.14|0
1592574600000|2020-06-19 13:50:00|10779.69|10779.69|10778.3|10778.3|10784.34|10784.34|10776.13|10776.13|0
1592574900000|2020-06-19 13:55:00|10778.38|10778.38|10755.78|10755.78|10779.28|10779.28|10754.77|10754.77|0
1592575200000|2020-06-19 14:00:00|10756.09|10756.09|10759.82|10759.82|10763.84|10763.84|10752.94|10752.94|0
1592575500000|2020-06-19 14:05:00|10759.95|10759.95|10756.87|10756.87|10760.96|10760.96|10754.18|10754.18|0
1592575800000|2020-06-19 14:10:00|10756.99|10756.99|10763.2|10763.2|10763.24|10763.24|10750.89|10750.89|0
1592576100000|2020-06-19 14:15:00|10763.51|10763.51|10775.32|10775.32|10775.56|10775.56|10763.51|10763.51|0
1592576400000|2020-06-19 14:20:00|10775.57|10775.57|10773.13|10773.13|10777.96|10777.96|10770.9|10770.9|0
1592576700000|2020-06-19 14:25:00|10773.17|10773.17|10770.56|10770.56|10773.81|10773.81|10758.63|10758.63|0
1592577000000|2020-06-19 14:30:00|10770.52|10770.52|10754.73|10754.73|10770.74|10770.74|10754.42|10754.42|0
1592577300000|2020-06-19 14:35:00|10755.41|10755.41|10752.4|10752.4|10768.13|10768.13|10751.04|10751.04|0
1592577600000|2020-06-19 14:40:00|10752.49|10752.49|10749.32|10749.32|10759.21|10759.21|10748.01|10748.01|0
1592577900000|2020-06-19 14:45:00|10749.22|10749.22|10744.55|10744.55|10749.33|10749.33|10740.66|10740.66|0
1592578200000|2020-06-19 14:50:00|10743.94|10743.94|10749.32|10749.32|10749.54|10749.54|10737.97|10737.97|0
1592578500000|2020-06-19 14:55:00|10749.83|10749.83|10745.06|10745.06|10750.13|10750.13|10740.93|10740.93|0
1592578800000|2020-06-19 15:00:00|10743.7|10743.7|10757.18|10757.18|10757.18|10757.18|10738.76|10738.76|0
1592579100000|2020-06-19 15:05:00|10757.3|10757.3|10748.59|10748.59|10761.84|10761.84|10748.28|10748.28|0
1592579400000|2020-06-19 15:10:00|10748.74|10748.74|10758.51|10758.51|10762.36|10762.36|10748.74|10748.74|0
1592579700000|2020-06-19 15:15:00|10758.24|10758.24|10758.42|10758.42|10765.1|10765.1|10754.23|10754.23|0
1592580000000|2020-06-19 15:20:00|10758.93|10758.93|10767.22|10767.22|10767.75|10767.75|10746.03|10746.03|0
1592580300000|2020-06-19 15:25:00|10767.63|10767.63|10766.8|10766.8|10775.84|10775.84|10761.05|10761.05|0
1592810100000|2020-06-22 07:15:00|10720.21|10720.21|10723.53|10723.53|10730.85|10730.85|10713.21|10713.21|0
1592810400000|2020-06-22 07:20:00|10727.69|10727.69|10736.08|10736.08|10737.62|10737.62|10720.71|10720.71|0
1592810700000|2020-06-22 07:25:00|10735.88|10735.88|10789.96|10789.96|10790.68|10790.68|10735.17|10735.17|0
1592811000000|2020-06-22 07:30:00|10790.3|10790.3|10822.72|10822.72|10839.82|10839.82|10790.3|10790.3|0
1592811300000|2020-06-22 07:35:00|10823.48|10823.48|10805.58|10805.58|10823.48|10823.48|10801.65|10801.65|0
1592811600000|2020-06-22 07:40:00|10803.08|10803.08|10784.38|10784.38|10804.29|10804.29|10784.04|10784.04|0
1592811900000|2020-06-22 07:45:00|10785.21|10785.21|10799.83|10799.83|10802.39|10802.39|10782.29|10782.29|0
1592812200000|2020-06-22 07:50:00|10799.9|10799.9|10809.44|10809.44|10818.4|10818.4|10799.9|10799.9|0
1592812500000|2020-06-22 07:55:00|10809.74|10809.74|10804.38|10804.38|10816.01|10816.01|10800.94|10800.94|0
1592812800000|2020-06-22 08:00:00|10803.55|10803.55|10785.93|10785.93|10807.37|10807.37|10785.03|10785.03|0
1592813100000|2020-06-22 08:05:00|10786.76|10786.76|10787.2|10787.2|10791.74|10791.74|10781.36|10781.36|0
1592813400000|2020-06-22 08:10:00|10786.37|10786.37|10778.8|10778.8|10786.89|10786.89|10774.93|10774.93|0
1592813700000|2020-06-22 08:15:00|10776.17|10776.17|10788.78|10788.78|10797.93|10797.93|10775.16|10775.16|0
1592814000000|2020-06-22 08:20:00|10788.63|10788.63|10770.93|10770.93|10788.63|10788.63|10770.93|10770.93|0
1592814300000|2020-06-22 08:25:00|10769.27|10769.27|10765.89|10765.89|10769.78|10769.78|10763.72|10763.72|0
1592814600000|2020-06-22 08:30:00|10763.39|10763.39|10767.5|10767.5|10768.79|10768.79|10762.39|10762.39|0
1592814900000|2020-06-22 08:35:00|10767.98|10767.98|10789.1|10789.1|10794.04|10794.04|10767.98|10767.98|0
1592815200000|2020-06-22 08:40:00|10789.39|10789.39|10784.66|10784.66|10798.13|10798.13|10783.13|10783.13|0
1592815500000|2020-06-22 08:45:00|10784.47|10784.47|10779.21|10779.21|10784.76|10784.76|10776.56|10776.56|0
1592815800000|2020-06-22 08:50:00|10779.02|10779.02|10778.67|10778.67|10783.32|10783.32|10775.6|10775.6|0
1592816100000|2020-06-22 08:55:00|10778.32|10778.32|10783.68|10783.68|10784.09|10784.09|10777.43|10777.43|0
1592816400000|2020-06-22 09:00:00|10783.95|10783.95|10804.83|10804.83|10805.75|10805.75|10781.45|10781.45|0
1592816700000|2020-06-22 09:05:00|10805.17|10805.17|10802.37|10802.37|10807.24|10807.24|10800.86|10800.86|0
1592817000000|2020-06-22 09:10:00|10802.24|10802.24|10787.1|10787.1|10802.24|10802.24|10785.92|10785.92|0
1592817300000|2020-06-22 09:15:00|10787.6|10787.6|10791.68|10791.68|10794.54|10794.54|10787.52|10787.52|0
1592817600000|2020-06-22 09:20:00|10791.33|10791.33|10797.83|10797.83|10798.1|10798.1|10791.04|10791.04|0
1592817900000|2020-06-22 09:25:00|10796.65|10796.65|10802.33|10802.33|10803.78|10803.78|10795.55|10795.55|0
1592818200000|2020-06-22 09:30:00|10801.39|10801.39|10789.12|10789.12|10801.39|10801.39|10789.12|10789.12|0
1592818500000|2020-06-22 09:35:00|10789.47|10789.47|10792.7|10792.7|10799.53|10799.53|10784.88|10784.88|0
1592818800000|2020-06-22 09:40:00|10792.33|10792.33|10788.83|10788.83|10796.52|10796.52|10786.65|10786.65|0
1592819100000|2020-06-22 09:45:00|10792.16|10792.16|10796.05|10796.05|10796.58|10796.58|10791.98|10791.98|0
1592819400000|2020-06-22 09:50:00|10796.39|10796.39|10796.19|10796.19|10798.13|10798.13|10788.67|10788.67|0
1592819700000|2020-06-22 09:55:00|10796.56|10796.56|10796.57|10796.57|10798.27|10798.27|10794.3|10794.3|0
1592820000000|2020-06-22 10:00:00|10796.86|10796.86|10804.88|10804.88|10804.88|10804.88|10792.59|10792.59|0
1592820300000|2020-06-22 10:05:00|10805.12|10805.12|10813.71|10813.71|10813.71|10813.71|10805.07|10805.07|0
1592820600000|2020-06-22 10:10:00|10813.93|10813.93|10801.48|10801.48|10814.38|10814.38|10801.45|10801.45|0
1592820900000|2020-06-22 10:15:00|10801.77|10801.77|10799.59|10799.59|10803.46|10803.46|10798.18|10798.18|0
1592821200000|2020-06-22 10:20:00|10799.84|10799.84|10798.66|10798.66|10804.43|10804.43|10798.66|10798.66|0
1592821500000|2020-06-22 10:25:00|10798.54|10798.54|10784.19|10784.19|10798.54|10798.54|10784.19|10784.19|0
1592821800000|2020-06-22 10:30:00|10784.93|10784.93|10791.85|10791.85|10791.92|10791.92|10784.93|10784.93|0
1592822100000|2020-06-22 10:35:00|10791.98|10791.98|10801.38|10801.38|10801.38|10801.38|10791.92|10791.92|0
1592822400000|2020-06-22 10:40:00|10801.58|10801.58|10806.36|10806.36|10806.55|10806.55|10797.88|10797.88|0
1592822700000|2020-06-22 10:45:00|10806.83|10806.83|10805.97|10805.97|10808.71|10808.71|10797.14|10797.14|0
1592823000000|2020-06-22 10:50:00|10806.26|10806.26|10777.22|10777.22|10806.26|10806.26|10774.37|10774.37|0
1592823300000|2020-06-22 10:55:00|10776.98|10776.98|10779.01|10779.01|10781.07|10781.07|10767.13|10767.13|0
1592823600000|2020-06-22 11:00:00|10778.68|10778.68|10771.11|10771.11|10781.05|10781.05|10770.03|10770.03|0
1592823900000|2020-06-22 11:05:00|10770.59|10770.59|10759.04|10759.04|10770.59|10770.59|10758.51|10758.51|0
1592824200000|2020-06-22 11:10:00|10759.31|10759.31|10759.8|10759.8|10760.31|10760.31|10756.14|10756.14|0
1592824500000|2020-06-22 11:15:00|10760.04|10760.04|10759.51|10759.51|10770.76|10770.76|10759.11|10759.11|0
1592824800000|2020-06-22 11:20:00|10759.76|10759.76|10746.26|10746.26|10761.21|10761.21|10746.26|10746.26|0
1592825100000|2020-06-22 11:25:00|10746.5|10746.5|10742.84|10742.84|10748.96|10748.96|10742.84|10742.84|0
1592825400000|2020-06-22 11:30:00|10744.5|10744.5|10739.28|10739.28|10744.88|10744.88|10736.59|10736.59|0
1592825700000|2020-06-22 11:35:00|10738.77|10738.77|10748.02|10748.02|10749.22|10749.22|10737.58|10737.58|0
1592826000000|2020-06-22 11:40:00|10748.26|10748.26|10747.28|10747.28|10751.29|10751.29|10747.15|10747.15|0
1592826300000|2020-06-22 11:45:00|10747.53|10747.53|10753.17|10753.17|10754.78|10754.78|10746.25|10746.25|0
1592826600000|2020-06-22 11:50:00|10753.35|10753.35|10757.71|10757.71|10758.65|10758.65|10752.95|10752.95|0
1592826900000|2020-06-22 11:55:00|10757.46|10757.46|10762.66|10762.66|10764.95|10764.95|10757.36|10757.36|0
1592827200000|2020-06-22 12:00:00|10762.89|10762.89|10766.6|10766.6|10768.12|10768.12|10761.35|10761.35|0
1592827500000|2020-06-22 12:05:00|10766.41|10766.41|10758.02|10758.02|10768.31|10768.31|10757.85|10757.85|0
1592827800000|2020-06-22 12:10:00|10757.18|10757.18|10753.59|10753.59|10757.29|10757.29|10746.9|10746.9|0
1592828100000|2020-06-22 12:15:00|10754.16|10754.16|10757.89|10757.89|10758.5|10758.5|10753.86|10753.86|0
1592828400000|2020-06-22 12:20:00|10757.75|10757.75|10749.38|10749.38|10757.91|10757.91|10745.92|10745.92|0
1592828700000|2020-06-22 12:25:00|10749.14|10749.14|10744.61|10744.61|10749.25|10749.25|10742.33|10742.33|0
1592829000000|2020-06-22 12:30:00|10744.46|10744.46|10748.15|10748.15|10748.15|10748.15|10740.91|10740.91|0
1592829300000|2020-06-22 12:35:00|10748.22|10748.22|10748.47|10748.47|10750.99|10750.99|10746.9|10746.9|0
1592829600000|2020-06-22 12:40:00|10747.88|10747.88|10746.58|10746.58|10751.05|10751.05|10745.1|10745.1|0
1592829900000|2020-06-22 12:45:00|10746.41|10746.41|10759.97|10759.97|10761.71|10761.71|10746.41|10746.41|0
1592830200000|2020-06-22 12:50:00|10760.17|10760.17|10756.71|10756.71|10762.83|10762.83|10756.14|10756.14|0
1592830500000|2020-06-22 12:55:00|10756.9|10756.9|10759.89|10759.89|10759.89|10759.89|10756.49|10756.49|0
1592830800000|2020-06-22 13:00:00|10760.19|10760.19|10767.62|10767.62|10771.15|10771.15|10760.19|10760.19|0
1592831100000|2020-06-22 13:05:00|10767.25|10767.25|10766.01|10766.01|10768.54|10768.54|10760.05|10760.05|0
1592831400000|2020-06-22 13:10:00|10766.16|10766.16|10761.48|10761.48|10766.54|10766.54|10761.48|10761.48|0
1592831700000|2020-06-22 13:15:00|10760.98|10760.98|10747.63|10747.63|10761.33|10761.33|10743.88|10743.88|0
1592832000000|2020-06-22 13:20:00|10747.93|10747.93|10751.97|10751.97|10751.97|10751.97|10747.93|10747.93|0
1592832300000|2020-06-22 13:25:00|10752.31|10752.31|10748.74|10748.74|10758.16|10758.16|10748.01|10748.01|0
1592832600000|2020-06-22 13:30:00|10748.64|10748.64|10719.26|10719.26|10749.01|10749.01|10715.23|10715.23|0
1592832900000|2020-06-22 13:35:00|10719.48|10719.48|10719.45|10719.45|10727.32|10727.32|10717.44|10717.44|0
1592833200000|2020-06-22 13:40:00|10719.54|10719.54|10731.02|10731.02|10731.02|10731.02|10718.59|10718.59|0
1592833500000|2020-06-22 13:45:00|10731.17|10731.17|10748.69|10748.69|10748.69|10748.69|10730.7|10730.7|0
1592833800000|2020-06-22 13:50:00|10748.62|10748.62|10756.86|10756.86|10757.92|10757.92|10746.4|10746.4|0
1592834100000|2020-06-22 13:55:00|10757.12|10757.12|10753.47|10753.47|10764.56|10764.56|10753.47|10753.47|0
1592834400000|2020-06-22 14:00:00|10754.3|10754.3|10762.77|10762.77|10767.37|10767.37|10743.88|10743.88|0
1592834700000|2020-06-22 14:05:00|10762.43|10762.43|10759.84|10759.84|10764.18|10764.18|10750.36|10750.36|0
1592835000000|2020-06-22 14:10:00|10760.68|10760.68|10763.23|10763.23|10765.57|10765.57|10757.93|10757.93|0
1592835300000|2020-06-22 14:15:00|10763.52|10763.52|10751.73|10751.73|10763.52|10763.52|10749.92|10749.92|0
1592835600000|2020-06-22 14:20:00|10752.22|10752.22|10755.05|10755.05|10759.72|10759.72|10750.68|10750.68|0
1592835900000|2020-06-22 14:25:00|10754.9|10754.9|10749.92|10749.92|10756.8|10756.8|10749.92|10749.92|0
1592836200000|2020-06-22 14:30:00|10750.37|10750.37|10745.05|10745.05|10750.66|10750.66|10745.05|10745.05|0
1592836500000|2020-06-22 14:35:00|10745.12|10745.12|10745.05|10745.05|10745.75|10745.75|10740.71|10740.71|0
1592836800000|2020-06-22 14:40:00|10743.98|10743.98|10739.22|10739.22|10745.31|10745.31|10737.09|10737.09|0
1592837100000|2020-06-22 14:45:00|10739.47|10739.47|10742.01|10742.01|10744.03|10744.03|10739.17|10739.17|0
1592837400000|2020-06-22 14:50:00|10742.15|10742.15|10747.95|10747.95|10756.34|10756.34|10741.69|10741.69|0
1592837700000|2020-06-22 14:55:00|10747.71|10747.71|10740.79|10740.79|10749.1|10749.1|10740.64|10740.64|0
1592838000000|2020-06-22 15:00:00|10740.31|10740.31|10741.12|10741.12|10743.99|10743.99|10732.79|10732.79|0
1592838300000|2020-06-22 15:05:00|10740.87|10740.87|10740.4|10740.4|10741.56|10741.56|10730.31|10730.31|0
1592838600000|2020-06-22 15:10:00|10740.28|10740.28|10746.24|10746.24|10746.74|10746.74|10737.74|10737.74|0
1592838900000|2020-06-22 15:15:00|10748.27|10748.27|10759.57|10759.57|10763.56|10763.56|10748.27|10748.27|0
1592839200000|2020-06-22 15:20:00|10759.82|10759.82|10769.09|10769.09|10769.57|10769.57|10759.63|10759.63|0
1592839500000|2020-06-22 15:25:00|10768.86|10768.86|10760.5|10760.5|10768.86|10768.86|10759.58|10759.58|0
1592896500000|2020-06-23 07:15:00|10789.92|10789.92|10822.29|10822.29|10826.99|10826.99|10789.92|10789.92|0
1592896800000|2020-06-23 07:20:00|10821.7|10821.7|10807.07|10807.07|10824.72|10824.72|10806.64|10806.64|0
1592897100000|2020-06-23 07:25:00|10807.44|10807.44|10811.97|10811.97|10811.97|10811.97|10799.95|10799.95|0
1592897400000|2020-06-23 07:30:00|10812.8|10812.8|10813.89|10813.89|10819.69|10819.69|10800.3|10800.3|0
1592897700000|2020-06-23 07:35:00|10814.48|10814.48|10811.65|10811.65|10818.64|10818.64|10809.27|10809.27|0
1592898000000|2020-06-23 07:40:00|10811.89|10811.89|10833.28|10833.28|10836.04|10836.04|10809.15|10809.15|0
1592898300000|2020-06-23 07:45:00|10834.95|10834.95|10821.36|10821.36|10835.07|10835.07|10813.47|10813.47|0
1592898600000|2020-06-23 07:50:00|10821.66|10821.66|10835.43|10835.43|10837.77|10837.77|10818.96|10818.96|0
1592898900000|2020-06-23 07:55:00|10835.88|10835.88|10849.33|10849.33|10849.33|10849.33|10835.88|10835.88|0
1592899200000|2020-06-23 08:00:00|10852.66|10852.66|10839.81|10839.81|10854.82|10854.82|10839.8|10839.8|0
1592899500000|2020-06-23 08:05:00|10839.51|10839.51|10841.05|10841.05|10844.4|10844.4|10833.86|10833.86|0
1592899800000|2020-06-23 08:10:00|10840.36|10840.36|10833.56|10833.56|10840.86|10840.86|10825.38|10825.38|0
1592900100000|2020-06-23 08:15:00|10834.3|10834.3|10837.38|10837.38|10842.28|10842.28|10829.66|10829.66|0
1592900400000|2020-06-23 08:20:00|10837.74|10837.74|10832.76|10832.76|10838.04|10838.04|10830.46|10830.46|0
1592900700000|2020-06-23 08:25:00|10832.91|10832.91|10853.54|10853.54|10865.02|10865.02|10832.91|10832.91|0
1592901000000|2020-06-23 08:30:00|10853.84|10853.84|10857.52|10857.52|10878.9|10878.9|10853.84|10853.84|0
1592901300000|2020-06-23 08:35:00|10857.82|10857.82|10871.94|10871.94|10875.32|10875.32|10857.82|10857.82|0
1592901600000|2020-06-23 08:40:00|10871.67|10871.67|10864.31|10864.31|10875.76|10875.76|10858.93|10858.93|0
1592901900000|2020-06-23 08:45:00|10864.57|10864.57|10851.01|10851.01|10865.08|10865.08|10850.24|10850.24|0
1592902200000|2020-06-23 08:50:00|10853.51|10853.51|10856.95|10856.95|10861.94|10861.94|10850.82|10850.82|0
1592902500000|2020-06-23 08:55:00|10856.7|10856.7|10858.64|10858.64|10863.2|10863.2|10850.8|10850.8|0
1592902800000|2020-06-23 09:00:00|10858.94|10858.94|10868.48|10868.48|10869.45|10869.45|10854.5|10854.5|0
1592903100000|2020-06-23 09:05:00|10868.65|10868.65|10866.79|10866.79|10874.77|10874.77|10866.79|10866.79|0
1592903400000|2020-06-23 09:10:00|10867.29|10867.29|10865.49|10865.49|10869.14|10869.14|10861.53|10861.53|0
1592903700000|2020-06-23 09:15:00|10865.76|10865.76|10860.78|10860.78|10869.87|10869.87|10860.78|10860.78|0
1592904000000|2020-06-23 09:20:00|10860.61|10860.61|10862.41|10862.41|10865.09|10865.09|10860.11|10860.11|0
1592904300000|2020-06-23 09:25:00|10862.77|10862.77|10864.37|10864.37|10866.43|10866.43|10861.14|10861.14|0
1592904600000|2020-06-23 09:30:00|10864.97|10864.97|10871.79|10871.79|10873.23|10873.23|10864.97|10864.97|0
1592904900000|2020-06-23 09:35:00|10872.09|10872.09|10880.47|10880.47|10880.47|10880.47|10871.06|10871.06|0
1592905200000|2020-06-23 09:40:00|10880.8|10880.8|10885.34|10885.34|10885.6|10885.6|10880.58|10880.58|0
1592905500000|2020-06-23 09:45:00|10884.86|10884.86|10892.7|10892.7|10892.7|10892.7|10882.01|10882.01|0
1592905800000|2020-06-23 09:50:00|10891.87|10891.87|10887.95|10887.95|10892.55|10892.55|10885.22|10885.22|0
1592906100000|2020-06-23 09:55:00|10887.65|10887.65|10883.99|10883.99|10890.41|10890.41|10883.38|10883.38|0
1592906400000|2020-06-23 10:00:00|10884.24|10884.24|10893.74|10893.74|10895.06|10895.06|10884.24|10884.24|0
1592906700000|2020-06-23 10:05:00|10894.01|10894.01|10895.74|10895.74|10899.68|10899.68|10893.24|10893.24|0
1592907000000|2020-06-23 10:10:00|10895.99|10895.99|10914.19|10914.19|10914.63|10914.63|10894.33|10894.33|0
1592907300000|2020-06-23 10:15:00|10914.31|10914.31|10910.41|10910.41|10914.31|10914.31|10901.99|10901.99|0
1592907600000|2020-06-23 10:20:00|10910.07|10910.07|10895.89|10895.89|10910.75|10910.75|10894.91|10894.91|0
1592907900000|2020-06-23 10:25:00|10895.96|10895.96|10894.26|10894.26|10895.96|10895.96|10885.28|10885.28|0
1592908200000|2020-06-23 10:30:00|10893.92|10893.92|10884.29|10884.29|10895.51|10895.51|10881.78|10881.78|0
1592908500000|2020-06-23 10:35:00|10883.45|10883.45|10891.86|10891.86|10892.89|10892.89|10882.53|10882.53|0
1592908800000|2020-06-23 10:40:00|10892.1|10892.1|10889.5|10889.5|10896.07|10896.07|10888.8|10888.8|0
1592909100000|2020-06-23 10:45:00|10889.67|10889.67|10894.02|10894.02|10895.71|10895.71|10889.67|10889.67|0
1592909400000|2020-06-23 10:50:00|10894.27|10894.27|10897.24|10897.24|10897.48|10897.48|10890.24|10890.24|0
1592909700000|2020-06-23 10:55:00|10898.07|10898.07|10893.1|10893.1|10900.65|10900.65|10892.84|10892.84|0
1592910000000|2020-06-23 11:00:00|10892.62|10892.62|10879.66|10879.66|10897.61|10897.61|10878.89|10878.89|0
1592910300000|2020-06-23 11:05:00|10879.19|10879.19|10876.49|10876.49|10880.88|10880.88|10872.51|10872.51|0
1592910600000|2020-06-23 11:10:00|10876.12|10876.12|10869.97|10869.97|10876.12|10876.12|10866.36|10866.36|0
1592910900000|2020-06-23 11:15:00|10869.62|10869.62|10881.19|10881.19|10882.65|10882.65|10869.47|10869.47|0
1592911200000|2020-06-23 11:20:00|10880.41|10880.41|10885.4|10885.4|10885.82|10885.82|10880.32|10880.32|0
1592911500000|2020-06-23 11:25:00|10885.65|10885.65|10884.37|10884.37|10886.76|10886.76|10880.25|10880.25|0
1592911800000|2020-06-23 11:30:00|10884.87|10884.87|10887.77|10887.77|10888|10888|10880.01|10880.01|0
1592912100000|2020-06-23 11:35:00|10888.01|10888.01|10898.34|10898.34|10898.35|10898.35|10886.93|10886.93|0
1592912400000|2020-06-23 11:40:00|10898.71|10898.71|10899.96|10899.96|10906.35|10906.35|10898.71|10898.71|0
1592912700000|2020-06-23 11:45:00|10900.2|10900.2|10904.78|10904.78|10907.94|10907.94|10899.17|10899.17|0
1592913000000|2020-06-23 11:50:00|10904.71|10904.71|10904.29|10904.29|10906.56|10906.56|10898.57|10898.57|0
1592913300000|2020-06-23 11:55:00|10903.77|10903.77|10902.01|10902.01|10906.39|10906.39|10898.07|10898.07|0
1592913600000|2020-06-23 12:00:00|10901.83|10901.83|10895.96|10895.96|10901.83|10901.83|10895.29|10895.29|0
1592913900000|2020-06-23 12:05:00|10896.2|10896.2|10904.6|10904.6|10904.85|10904.85|10896.2|10896.2|0
1592914200000|2020-06-23 12:10:00|10905.79|10905.79|10898.68|10898.68|10905.79|10905.79|10897.08|10897.08|0
1592914500000|2020-06-23 12:15:00|10898.93|10898.93|10903.88|10903.88|10905.27|10905.27|10893.64|10893.64|0
1592914800000|2020-06-23 12:20:00|10904.24|10904.24|10895.39|10895.39|10904.58|10904.58|10894.4|10894.4|0
1592915100000|2020-06-23 12:25:00|10895.15|10895.15|10901.27|10901.27|10901.91|10901.91|10894.93|10894.93|0
1592915400000|2020-06-23 12:30:00|10901.65|10901.65|10899.08|10899.08|10902.33|10902.33|10893.23|10893.23|0
1592915700000|2020-06-23 12:35:00|10899.44|10899.44|10907.79|10907.79|10909.14|10909.14|10899.44|10899.44|0
1592916000000|2020-06-23 12:40:00|10907.94|10907.94|10904.14|10904.14|10908.59|10908.59|10899.95|10899.95|0
1592916300000|2020-06-23 12:45:00|10904.05|10904.05|10903.12|10903.12|10907.48|10907.48|10900.92|10900.92|0
1592916600000|2020-06-23 12:50:00|10902.97|10902.97|10893.29|10893.29|10902.97|10902.97|10890.3|10890.3|0
1592916900000|2020-06-23 12:55:00|10893.26|10893.26|10901.91|10901.91|10901.91|10901.91|10890.51|10890.51|0
1592917200000|2020-06-23 13:00:00|10902.28|10902.28|10903.92|10903.92|10906.86|10906.86|10901.38|10901.38|0
1592917500000|2020-06-23 13:05:00|10903.85|10903.85|10906.95|10906.95|10908.44|10908.44|10903.48|10903.48|0
1592917800000|2020-06-23 13:10:00|10907.12|10907.12|10896.44|10896.44|10907.31|10907.31|10893.97|10893.97|0
1592918100000|2020-06-23 13:15:00|10895.84|10895.84|10893.43|10893.43|10896.32|10896.32|10888.66|10888.66|0
1592918400000|2020-06-23 13:20:00|10893.88|10893.88|10890.85|10890.85|10895.64|10895.64|10890.59|10890.59|0
1592918700000|2020-06-23 13:25:00|10890.75|10890.75|10893.56|10893.56|10893.56|10893.56|10886.12|10886.12|0
1592919000000|2020-06-23 13:30:00|10894.39|10894.39|10899.63|10899.63|10900.34|10900.34|10888.29|10888.29|0
1592919300000|2020-06-23 13:35:00|10899.26|10899.26|10909.84|10909.84|10910.8|10910.8|10896.03|10896.03|0
1592919600000|2020-06-23 13:40:00|10910.57|10910.57|10905.03|10905.03|10917.92|10917.92|10905.03|10905.03|0
1592919900000|2020-06-23 13:45:00|10901.09|10901.09|10900.04|10900.04|10905.15|10905.15|10897.11|10897.11|0
1592920200000|2020-06-23 13:50:00|10899.91|10899.91|10888.12|10888.12|10902.2|10902.2|10887.88|10887.88|0
1592920500000|2020-06-23 13:55:00|10887.88|10887.88|10885.07|10885.07|10893.08|10893.08|10883.19|10883.19|0
1592920800000|2020-06-23 14:00:00|10884.86|10884.86|10883.39|10883.39|10889.88|10889.88|10879.77|10879.77|0
1592921100000|2020-06-23 14:05:00|10883.63|10883.63|10887.08|10887.08|10889.32|10889.32|10875.29|10875.29|0
1592921400000|2020-06-23 14:10:00|10886.69|10886.69|10888.97|10888.97|10890.71|10890.71|10880.01|10880.01|0
1592921700000|2020-06-23 14:15:00|10889.09|10889.09|10883.49|10883.49|10893.61|10893.61|10881.42|10881.42|0
1592922000000|2020-06-23 14:20:00|10884|10884|10883.72|10883.72|10885.9|10885.9|10877.54|10877.54|0
1592922300000|2020-06-23 14:25:00|10883.99|10883.99|10888.99|10888.99|10888.99|10888.99|10880.16|10880.16|0
1592922600000|2020-06-23 14:30:00|10889.08|10889.08|10879.61|10879.61|10892.45|10892.45|10879.61|10879.61|0
1592922900000|2020-06-23 14:35:00|10879.51|10879.51|10886.52|10886.52|10888.37|10888.37|10878.01|10878.01|0
1592923200000|2020-06-23 14:40:00|10886.28|10886.28|10879.24|10879.24|10886.28|10886.28|10877.57|10877.57|0
1592923500000|2020-06-23 14:45:00|10880.25|10880.25|10864.49|10864.49|10881.26|10881.26|10861.32|10861.32|0
1592923800000|2020-06-23 14:50:00|10864.26|10864.26|10866.2|10866.2|10871.76|10871.76|10863.67|10863.67|0
1592924100000|2020-06-23 14:55:00|10865.96|10865.96|10859.79|10859.79|10865.96|10865.96|10857.39|10857.39|0
1592924400000|2020-06-23 15:00:00|10855.62|10855.62|10859.83|10859.83|10862.8|10862.8|10850.67|10850.67|0
1592924700000|2020-06-23 15:05:00|10859.71|10859.71|10864.45|10864.45|10868.46|10868.46|10859.41|10859.41|0
1592925000000|2020-06-23 15:10:00|10864.62|10864.62|10870.23|10870.23|10870.84|10870.84|10863.79|10863.79|0
1592925300000|2020-06-23 15:15:00|10870.13|10870.13|10877.02|10877.02|10878.78|10878.78|10866.59|10866.59|0
1592925600000|2020-06-23 15:20:00|10877.39|10877.39|10894.22|10894.22|10894.22|10894.22|10877.39|10877.39|0
1592925900000|2020-06-23 15:25:00|10893.96|10893.96|10903.44|10903.44|10903.77|10903.77|10888.83|10888.83|0
1592982900000|2020-06-24 07:15:00|10855.85|10855.85|10831.5|10831.5|10862.55|10862.55|10828.71|10828.71|0
1592983200000|2020-06-24 07:20:00|10829.84|10829.84|10832.48|10832.48|10835.67|10835.67|10826.41|10826.41|0
1592983500000|2020-06-24 07:25:00|10832.75|10832.75|10831.37|10831.37|10839.5|10839.5|10828.08|10828.08|0
1592983800000|2020-06-24 07:30:00|10831.01|10831.01|10849.71|10849.71|10855.46|10855.46|10831.01|10831.01|0
1592984100000|2020-06-24 07:35:00|10851.7|10851.7|10824.87|10824.87|10863.46|10863.46|10824.73|10824.73|0
1592984400000|2020-06-24 07:40:00|10824.5|10824.5|10812.13|10812.13|10827.93|10827.93|10812.13|10812.13|0
1592984700000|2020-06-24 07:45:00|10812.37|10812.37|10791.49|10791.49|10812.97|10812.97|10788.68|10788.68|0
1592985000000|2020-06-24 07:50:00|10790.73|10790.73|10781.64|10781.64|10790.73|10790.73|10774.95|10774.95|0
1592985300000|2020-06-24 07:55:00|10781.38|10781.38|10764.49|10764.49|10781.88|10781.88|10764.49|10764.49|0
1592985600000|2020-06-24 08:00:00|10764.11|10764.11|10763.12|10763.12|10768.64|10768.64|10754.97|10754.97|0
1592985900000|2020-06-24 08:05:00|10763.38|10763.38|10743.18|10743.18|10763.38|10763.38|10743.14|10743.14|0
1592986200000|2020-06-24 08:10:00|10743.54|10743.54|10735.09|10735.09|10747.99|10747.99|10730.44|10730.44|0
1592986500000|2020-06-24 08:15:00|10734.58|10734.58|10730.21|10730.21|10739.64|10739.64|10730.03|10730.03|0
1592986800000|2020-06-24 08:20:00|10730.58|10730.58|10729.59|10729.59|10730.58|10730.58|10702.28|10702.28|0
1592987100000|2020-06-24 08:25:00|10730.35|10730.35|10743.98|10743.98|10744.27|10744.27|10729.97|10729.97|0
1592987400000|2020-06-24 08:30:00|10743.12|10743.12|10730.18|10730.18|10743.12|10743.12|10723.52|10723.52|0
1592987700000|2020-06-24 08:35:00|10729.59|10729.59|10730.59|10730.59|10730.59|10730.59|10722.6|10722.6|0
1592988000000|2020-06-24 08:40:00|10730.83|10730.83|10723.99|10723.99|10731.43|10731.43|10723.23|10723.23|0
1592988300000|2020-06-24 08:45:00|10723.45|10723.45|10716.92|10716.92|10723.45|10723.45|10714.71|10714.71|0
1592988600000|2020-06-24 08:50:00|10717.09|10717.09|10722.22|10722.22|10728.12|10728.12|10717.09|10717.09|0
1592988900000|2020-06-24 08:55:00|10722.72|10722.72|10724.19|10724.19|10725.45|10725.45|10721.06|10721.06|0
1592989200000|2020-06-24 09:00:00|10725.02|10725.02|10725.43|10725.43|10730.56|10730.56|10722.19|10722.19|0
1592989500000|2020-06-24 09:05:00|10724.93|10724.93|10711.66|10711.66|10725.65|10725.65|10711.66|10711.66|0
1592989800000|2020-06-24 09:10:00|10713.33|10713.33|10672.56|10672.56|10713.33|10713.33|10664.61|10664.61|0
1592990100000|2020-06-24 09:15:00|10673.16|10673.16|10659.03|10659.03|10673.16|10673.16|10657.63|10657.63|0
1592990400000|2020-06-24 09:20:00|10658.28|10658.28|10656.6|10656.6|10662.68|10662.68|10651.87|10651.87|0
1592990700000|2020-06-24 09:25:00|10656.23|10656.23|10666.83|10666.83|10667.15|10667.15|10654.56|10654.56|0
1592991000000|2020-06-24 09:30:00|10667.19|10667.19|10671.32|10671.32|10672.17|10672.17|10661.78|10661.78|0
1592991300000|2020-06-24 09:35:00|10670.06|10670.06|10661|10661|10670.61|10670.61|10659.53|10659.53|0
1592991600000|2020-06-24 09:40:00|10661.14|10661.14|10666.26|10666.26|10666.78|10666.78|10654.31|10654.31|0
1592991900000|2020-06-24 09:45:00|10665.52|10665.52|10670.31|10670.31|10671.37|10671.37|10665.28|10665.28|0
1592992200000|2020-06-24 09:50:00|10669.55|10669.55|10669.71|10669.71|10679.26|10679.26|10667.79|10667.79|0
1592992500000|2020-06-24 09:55:00|10670.07|10670.07|10670.85|10670.85|10675.24|10675.24|10670.07|10670.07|0
1592992800000|2020-06-24 10:00:00|10670.5|10670.5|10683.24|10683.24|10683.42|10683.42|10670.13|10670.13|0
1592993100000|2020-06-24 10:05:00|10682.98|10682.98|10691.2|10691.2|10691.2|10691.2|10682.09|10682.09|0
1592993400000|2020-06-24 10:10:00|10691.7|10691.7|10690.52|10690.52|10695.33|10695.33|10689.79|10689.79|0
1592993700000|2020-06-24 10:15:00|10690.67|10690.67|10695.04|10695.04|10695.52|10695.52|10684.99|10684.99|0
1592994000000|2020-06-24 10:20:00|10695.18|10695.18|10686.06|10686.06|10701.68|10701.68|10685.93|10685.93|0
1592994300000|2020-06-24 10:25:00|10686.3|10686.3|10680.88|10680.88|10686.3|10686.3|10680.38|10680.38|0
1592994600000|2020-06-24 10:30:00|10677.55|10677.55|10674.68|10674.68|10684.15|10684.15|10674.68|10674.68|0
1592994900000|2020-06-24 10:35:00|10670.52|10670.52|10666.01|10666.01|10670.52|10670.52|10663.96|10663.96|0
1592995200000|2020-06-24 10:40:00|10665.18|10665.18|10650.68|10650.68|10665.59|10665.59|10650.38|10650.38|0
1592995500000|2020-06-24 10:45:00|10650.85|10650.85|10659.6|10659.6|10659.72|10659.72|10650.42|10650.42|0
1592995800000|2020-06-24 10:50:00|10659.71|10659.71|10671.25|10671.25|10672.51|10672.51|10656.73|10656.73|0
1592996100000|2020-06-24 10:55:00|10670.9|10670.9|10671.99|10671.99|10671.99|10671.99|10665.33|10665.33|0
1592996400000|2020-06-24 11:00:00|10671.87|10671.87|10675.64|10675.64|10678.46|10678.46|10668.42|10668.42|0
1592996700000|2020-06-24 11:05:00|10675.46|10675.46|10683.83|10683.83|10685.3|10685.3|10674.89|10674.89|0
1592997000000|2020-06-24 11:10:00|10685.49|10685.49|10690.51|10690.51|10697.34|10697.34|10685.49|10685.49|0
1592997300000|2020-06-24 11:15:00|10690.62|10690.62|10693.64|10693.64|10694.5|10694.5|10689.02|10689.02|0
1592997600000|2020-06-24 11:20:00|10693.99|10693.99|10690.55|10690.55|10696.43|10696.43|10690.5|10690.5|0
1592997900000|2020-06-24 11:25:00|10690.05|10690.05|10692.39|10692.39|10692.56|10692.56|10688.91|10688.91|0
1592998200000|2020-06-24 11:30:00|10692.09|10692.09|10695.11|10695.11|10695.34|10695.34|10689.61|10689.61|0
1592998500000|2020-06-24 11:35:00|10694.3|10694.3|10693.52|10693.52|10696.32|10696.32|10692.64|10692.64|0
1592998800000|2020-06-24 11:40:00|10693.64|10693.64|10699|10699|10703.62|10703.62|10691.87|10691.87|0
1592999100000|2020-06-24 11:45:00|10699.37|10699.37|10691.32|10691.32|10701.24|10701.24|10691.32|10691.32|0
1592999400000|2020-06-24 11:50:00|10691.49|10691.49|10701.93|10701.93|10701.93|10701.93|10691.23|10691.23|0
1592999700000|2020-06-24 11:55:00|10702.1|10702.1|10700.52|10700.52|10702.1|10702.1|10697.45|10697.45|0
1593000000000|2020-06-24 12:00:00|10700.27|10700.27|10702.48|10702.48|10702.99|10702.99|10697.21|10697.21|0
1593000300000|2020-06-24 12:05:00|10702.36|10702.36|10698.63|10698.63|10702.36|10702.36|10698.14|10698.14|0
1593000600000|2020-06-24 12:10:00|10697.86|10697.86|10685.33|10685.33|10700.75|10700.75|10682.92|10682.92|0
1593000900000|2020-06-24 12:15:00|10685.58|10685.58|10699.05|10699.05|10699.05|10699.05|10685.39|10685.39|0
1593001200000|2020-06-24 12:20:00|10699.28|10699.28|10691.73|10691.73|10702.05|10702.05|10691.62|10691.62|0
1593001500000|2020-06-24 12:25:00|10691|10691|10693.07|10693.07|10693.71|10693.71|10683.41|10683.41|0
1593001800000|2020-06-24 12:30:00|10692.93|10692.93|10689.11|10689.11|10700.5|10700.5|10689.11|10689.11|0
1593002100000|2020-06-24 12:35:00|10688.28|10688.28|10683.81|10683.81|10689.94|10689.94|10682.23|10682.23|0
1593002400000|2020-06-24 12:40:00|10683.62|10683.62|10683.8|10683.8|10685.26|10685.26|10682|10682|0
1593002700000|2020-06-24 12:45:00|10683.28|10683.28|10694.52|10694.52|10694.52|10694.52|10683.28|10683.28|0
1593003000000|2020-06-24 12:50:00|10693.99|10693.99|10690.09|10690.09|10696.73|10696.73|10689.25|10689.25|0
1593003300000|2020-06-24 12:55:00|10689.84|10689.84|10690.91|10690.91|10691.41|10691.41|10688.05|10688.05|0
1593003600000|2020-06-24 13:00:00|10690.47|10690.47|10696.67|10696.67|10699.86|10699.86|10689.88|10689.88|0
1593003900000|2020-06-24 13:05:00|10696.55|10696.55|10695.57|10695.57|10697.03|10697.03|10693.83|10693.83|0
1593004200000|2020-06-24 13:10:00|10695.3|10695.3|10685.86|10685.86|10695.5|10695.5|10685.86|10685.86|0
1593004500000|2020-06-24 13:15:00|10686.69|10686.69|10670.63|10670.63|10687.16|10687.16|10670.63|10670.63|0
1593004800000|2020-06-24 13:20:00|10670.6|10670.6|10674.29|10674.29|10675.42|10675.42|10670.29|10670.29|0
1593005100000|2020-06-24 13:25:00|10674.17|10674.17|10677.93|10677.93|10680.01|10680.01|10674.17|10674.17|0
1593005400000|2020-06-24 13:30:00|10678.27|10678.27|10671.13|10671.13|10685.02|10685.02|10671.08|10671.08|0
1593005700000|2020-06-24 13:35:00|10671.38|10671.38|10677.42|10677.42|10680.82|10680.82|10671.02|10671.02|0
1593006000000|2020-06-24 13:40:00|10675.75|10675.75|10666.72|10666.72|10675.87|10675.87|10666.72|10666.72|0
1593006300000|2020-06-24 13:45:00|10666.52|10666.52|10647.64|10647.64|10670.92|10670.92|10647.64|10647.64|0
1593006600000|2020-06-24 13:50:00|10647.78|10647.78|10639.74|10639.74|10647.78|10647.78|10638.37|10638.37|0
1593006900000|2020-06-24 13:55:00|10639.81|10639.81|10631.01|10631.01|10640.31|10640.31|10630.48|10630.48|0
1593007200000|2020-06-24 14:00:00|10632.67|10632.67|10617.37|10617.37|10632.67|10632.67|10616.37|10616.37|0
1593007500000|2020-06-24 14:05:00|10617.49|10617.49|10620.66|10620.66|10626.23|10626.23|10617.49|10617.49|0
1593007800000|2020-06-24 14:10:00|10619.5|10619.5|10635.51|10635.51|10636.7|10636.7|10619.15|10619.15|0
1593008100000|2020-06-24 14:15:00|10635.74|10635.74|10617.81|10617.81|10637.67|10637.67|10613.97|10613.97|0
1593008400000|2020-06-24 14:20:00|10617.67|10617.67|10616.96|10616.96|10618.38|10618.38|10613.85|10613.85|0
1593008700000|2020-06-24 14:25:00|10616.66|10616.66|10620.15|10620.15|10620.42|10620.42|10608.45|10608.45|0
1593009000000|2020-06-24 14:30:00|10620|10620|10612.75|10612.75|10620.82|10620.82|10607.24|10607.24|0
1593009300000|2020-06-24 14:35:00|10615.25|10615.25|10593.78|10593.78|10615.25|10615.25|10593.78|10593.78|0
1593009600000|2020-06-24 14:40:00|10593.55|10593.55|10599.03|10599.03|10601.27|10601.27|10591.85|10591.85|0
1593009900000|2020-06-24 14:45:00|10599.12|10599.12|10603.02|10603.02|10603.02|10603.02|10595.56|10595.56|0
1593010200000|2020-06-24 14:50:00|10602.92|10602.92|10604.46|10604.46|10616.82|10616.82|10601.84|10601.84|0
1593010500000|2020-06-24 14:55:00|10604.17|10604.17|10615.32|10615.32|10619.65|10619.65|10604.17|10604.17|0
1593010800000|2020-06-24 15:00:00|10615.44|10615.44|10623.78|10623.78|10627.44|10627.44|10613.85|10613.85|0
1593011100000|2020-06-24 15:05:00|10623.54|10623.54|10593.68|10593.68|10624.11|10624.11|10593.68|10593.68|0
1593011400000|2020-06-24 15:10:00|10593.44|10593.44|10579.63|10579.63|10595.47|10595.47|10579.63|10579.63|0
1593011700000|2020-06-24 15:15:00|10579.87|10579.87|10571.73|10571.73|10579.87|10579.87|10563.95|10563.95|0
1593012000000|2020-06-24 15:20:00|10571.39|10571.39|10555.83|10555.83|10573.6|10573.6|10555.25|10555.25|0
1593012300000|2020-06-24 15:25:00|10556|10556|10552.18|10552.18|10565.61|10565.61|10551.52|10551.52|0
1593069300000|2020-06-25 07:15:00|10386.71|10386.71|10374.18|10374.18|10391.67|10391.67|10367.78|10367.78|0
1593069600000|2020-06-25 07:20:00|10374.37|10374.37|10359.22|10359.22|10375.56|10375.56|10359.22|10359.22|0
1593069900000|2020-06-25 07:25:00|10358.78|10358.78|10390.73|10390.73|10391.32|10391.32|10355.87|10355.87|0
1593070200000|2020-06-25 07:30:00|10390.87|10390.87|10379.71|10379.71|10396.54|10396.54|10379.61|10379.61|0
1593070500000|2020-06-25 07:35:00|10379.61|10379.61|10414.5|10414.5|10414.5|10414.5|10379.21|10379.21|0
1593070800000|2020-06-25 07:40:00|10414.82|10414.82|10428.91|10428.91|10433.91|10433.91|10414.82|10414.82|0
1593071100000|2020-06-25 07:45:00|10429.28|10429.28|10436.79|10436.79|10440.33|10440.33|10429.1|10429.1|0
1593071400000|2020-06-25 07:50:00|10436.55|10436.55|10437.27|10437.27|10437.27|10437.27|10427.38|10427.38|0
1593071700000|2020-06-25 07:55:00|10437.65|10437.65|10462.35|10462.35|10464.38|10464.38|10437.65|10437.65|0
1593072000000|2020-06-25 08:00:00|10463.11|10463.11|10470.92|10470.92|10471.27|10471.27|10455.43|10455.43|0
1593072300000|2020-06-25 08:05:00|10471.53|10471.53|10496.31|10496.31|10498.63|10498.63|10471.53|10471.53|0
1593072600000|2020-06-25 08:10:00|10496.44|10496.44|10505.19|10505.19|10509.21|10509.21|10493.81|10493.81|0
1593072900000|2020-06-25 08:15:00|10505.04|10505.04|10534.44|10534.44|10537.44|10537.44|10502.81|10502.81|0
1593073200000|2020-06-25 08:20:00|10534.51|10534.51|10567.7|10567.7|10576.44|10576.44|10534.51|10534.51|0
1593073500000|2020-06-25 08:25:00|10567.33|10567.33|10552.61|10552.61|10567.33|10567.33|10549.75|10549.75|0
1593073800000|2020-06-25 08:30:00|10552.44|10552.44|10550.34|10550.34|10557.78|10557.78|10545.59|10545.59|0
1593074100000|2020-06-25 08:35:00|10552.84|10552.84|10552.76|10552.76|10553.99|10553.99|10539.47|10539.47|0
1593074400000|2020-06-25 08:40:00|10552.52|10552.52|10580.13|10580.13|10582.85|10582.85|10550.31|10550.31|0
1593074700000|2020-06-25 08:45:00|10579.89|10579.89|10574.78|10574.78|10587.79|10587.79|10573.44|10573.44|0
1593075000000|2020-06-25 08:50:00|10574.87|10574.87|10589.8|10589.8|10592.26|10592.26|10574.87|10574.87|0
1593075300000|2020-06-25 08:55:00|10589.69|10589.69|10587.82|10587.82|10595.85|10595.85|10584.42|10584.42|0
1593075600000|2020-06-25 09:00:00|10587.97|10587.97|10597.88|10597.88|10597.88|10597.88|10573.12|10573.12|0
1593075900000|2020-06-25 09:05:00|10599.54|10599.54|10588.89|10588.89|10599.54|10599.54|10588.12|10588.12|0
1593076200000|2020-06-25 09:10:00|10589.24|10589.24|10602.54|10602.54|10603.74|10603.74|10589.24|10589.24|0
1593076500000|2020-06-25 09:15:00|10602.28|10602.28|10609.2|10609.2|10609.2|10609.2|10601.87|10601.87|0
1593076800000|2020-06-25 09:20:00|10609.45|10609.45|10604.48|10604.48|10616.13|10616.13|10604.48|10604.48|0
1593077100000|2020-06-25 09:25:00|10605.31|10605.31|10609.64|10609.64|10609.73|10609.73|10601.77|10601.77|0
1593077400000|2020-06-25 09:30:00|10609.39|10609.39|10619.24|10619.24|10624.37|10624.37|10609.39|10609.39|0
1593077700000|2020-06-25 09:35:00|10618.87|10618.87|10631.35|10631.35|10631.35|10631.35|10618.02|10618.02|0
1593078000000|2020-06-25 09:40:00|10631.22|10631.22|10605.75|10605.75|10635.62|10635.62|10599.51|10599.51|0
1593078300000|2020-06-25 09:45:00|10605.26|10605.26|10612.59|10612.59|10615.4|10615.4|10593.02|10593.02|0
1593078600000|2020-06-25 09:50:00|10612.89|10612.89|10613.06|10613.06|10615.51|10615.51|10609.41|10609.41|0
1593078900000|2020-06-25 09:55:00|10613.18|10613.18|10614.25|10614.25|10621.55|10621.55|10613.18|10613.18|0
1593079200000|2020-06-25 10:00:00|10614.42|10614.42|10628.77|10628.77|10631.91|10631.91|10613.86|10613.86|0
1593079500000|2020-06-25 10:05:00|10628.47|10628.47|10621.73|10621.73|10630.9|10630.9|10618.27|10618.27|0
1593079800000|2020-06-25 10:10:00|10620.89|10620.89|10603.26|10603.26|10621.58|10621.58|10603.26|10603.26|0
1593080100000|2020-06-25 10:15:00|10604.09|10604.09|10586.59|10586.59|10604.92|10604.92|10586.24|10586.24|0
1593080400000|2020-06-25 10:20:00|10586.72|10586.72|10599.64|10599.64|10599.64|10599.64|10586.72|10586.72|0
1593080700000|2020-06-25 10:25:00|10599.52|10599.52|10608.77|10608.77|10609.49|10609.49|10597.86|10597.86|0
1593081000000|2020-06-25 10:30:00|10609.07|10609.07|10621.6|10621.6|10621.9|10621.9|10608.83|10608.83|0
1593081300000|2020-06-25 10:35:00|10621.73|10621.73|10624.8|10624.8|10626.34|10626.34|10616.06|10616.06|0
1593081600000|2020-06-25 10:40:00|10625.15|10625.15|10619.6|10619.6|10625.8|10625.8|10617.37|10617.37|0
1593081900000|2020-06-25 10:45:00|10619.89|10619.89|10621.23|10621.23|10628.43|10628.43|10619.8|10619.8|0
1593082200000|2020-06-25 10:50:00|10621.47|10621.47|10632.68|10632.68|10634.04|10634.04|10616.94|10616.94|0
1593082500000|2020-06-25 10:55:00|10633.41|10633.41|10640.39|10640.39|10640.39|10640.39|10633.07|10633.07|0
1593082800000|2020-06-25 11:00:00|10638.73|10638.73|10633.23|10633.23|10644.61|10644.61|10631.21|10631.21|0
1593083100000|2020-06-25 11:05:00|10633.35|10633.35|10623.75|10623.75|10636.95|10636.95|10623.75|10623.75|0
1593083400000|2020-06-25 11:10:00|10623.38|10623.38|10633.73|10633.73|10638|10638|10623.38|10623.38|0
1593083700000|2020-06-25 11:15:00|10633.43|10633.43|10614.4|10614.4|10633.43|10633.43|10612.96|10612.96|0
1593084000000|2020-06-25 11:20:00|10614.28|10614.28|10618.53|10618.53|10618.53|10618.53|10613.95|10613.95|0
1593084300000|2020-06-25 11:25:00|10619.01|10619.01|10627.31|10627.31|10627.88|10627.88|10619.01|10619.01|0
1593084600000|2020-06-25 11:30:00|10626.95|10626.95|10628.11|10628.11|10633.06|10633.06|10623.89|10623.89|0
1593084900000|2020-06-25 11:35:00|10628.94|10628.94|10632.26|10632.26|10634.82|10634.82|10628.94|10628.94|0
1593085200000|2020-06-25 11:40:00|10632.75|10632.75|10616.6|10616.6|10634.94|10634.94|10613.23|10613.23|0
1593085500000|2020-06-25 11:45:00|10616.67|10616.67|10609.19|10609.19|10617.96|10617.96|10603.95|10603.95|0
1593085800000|2020-06-25 11:50:00|10609.67|10609.67|10614.63|10614.63|10614.63|10614.63|10606.22|10606.22|0
1593086100000|2020-06-25 11:55:00|10613.86|10613.86|10609.11|10609.11|10615.1|10615.1|10605.51|10605.51|0
1593086400000|2020-06-25 12:00:00|10609.41|10609.41|10613.72|10613.72|10617.06|10617.06|10609.41|10609.41|0
1593086700000|2020-06-25 12:05:00|10613.65|10613.65|10616.5|10616.5|10617.4|10617.4|10612.29|10612.29|0
1593087000000|2020-06-25 12:10:00|10615.67|10615.67|10626.33|10626.33|10628.68|10628.68|10614.56|10614.56|0
1593087300000|2020-06-25 12:15:00|10626.44|10626.44|10619.67|10619.67|10627.42|10627.42|10619.67|10619.67|0
1593087600000|2020-06-25 12:20:00|10619.16|10619.16|10622.61|10622.61|10622.61|10622.61|10617.57|10617.57|0
1593087900000|2020-06-25 12:25:00|10622.11|10622.11|10624.2|10624.2|10625.75|10625.75|10621.62|10621.62|0
1593088200000|2020-06-25 12:30:00|10623.83|10623.83|10612.94|10612.94|10624.08|10624.08|10603.7|10603.7|0
1593088500000|2020-06-25 12:35:00|10614.6|10614.6|10612.27|10612.27|10637.74|10637.74|10612.27|10612.27|0
1593088800000|2020-06-25 12:40:00|10612.15|10612.15|10601.75|10601.75|10612.15|10612.15|10600.91|10600.91|0
1593089100000|2020-06-25 12:45:00|10603.41|10603.41|10613.04|10613.04|10613.04|10613.04|10591.15|10591.15|0
1593089400000|2020-06-25 12:50:00|10613.41|10613.41|10617.18|10617.18|10620.93|10620.93|10609.49|10609.49|0
1593089700000|2020-06-25 12:55:00|10617.68|10617.68|10606.42|10606.42|10617.68|10617.68|10605.48|10605.48|0
1593090000000|2020-06-25 13:00:00|10605.47|10605.47|10615.93|10615.93|10615.93|10615.93|10604.73|10604.73|0
1593090300000|2020-06-25 13:05:00|10616.1|10616.1|10628.04|10628.04|10630.06|10630.06|10615.8|10615.8|0
1593090600000|2020-06-25 13:10:00|10628.93|10628.93|10651.93|10651.93|10651.93|10651.93|10628.93|10628.93|0
1593090900000|2020-06-25 13:15:00|10651.81|10651.81|10656.32|10656.32|10660.35|10660.35|10651.69|10651.69|0
1593091200000|2020-06-25 13:20:00|10657.29|10657.29|10661.04|10661.04|10661.04|10661.04|10653.11|10653.11|0
1593091500000|2020-06-25 13:25:00|10659.85|10659.85|10658.16|10658.16|10660.21|10660.21|10655.89|10655.89|0
1593091800000|2020-06-25 13:30:00|10657.65|10657.65|10650.99|10650.99|10661.66|10661.66|10649.16|10649.16|0
1593092100000|2020-06-25 13:35:00|10651.5|10651.5|10686.78|10686.78|10686.78|10686.78|10651.5|10651.5|0
1593092400000|2020-06-25 13:40:00|10685.69|10685.69|10638.37|10638.37|10685.69|10685.69|10636.48|10636.48|0
1593092700000|2020-06-25 13:45:00|10638.47|10638.47|10631.73|10631.73|10645.84|10645.84|10626.19|10626.19|0
1593093000000|2020-06-25 13:50:00|10631.76|10631.76|10657.57|10657.57|10661.73|10661.73|10629.46|10629.46|0
1593093300000|2020-06-25 13:55:00|10657.4|10657.4|10638.43|10638.43|10657.64|10657.64|10638.43|10638.43|0
1593093600000|2020-06-25 14:00:00|10637.59|10637.59|10661.32|10661.32|10664.98|10664.98|10636.74|10636.74|0
1593093900000|2020-06-25 14:05:00|10661.45|10661.45|10642.32|10642.32|10661.45|10661.45|10638.62|10638.62|0
1593094200000|2020-06-25 14:10:00|10642.67|10642.67|10682.02|10682.02|10682.02|10682.02|10642.67|10642.67|0
1593094500000|2020-06-25 14:15:00|10681.92|10681.92|10678.58|10678.58|10684.67|10684.67|10674.74|10674.74|0
1593094800000|2020-06-25 14:20:00|10678.7|10678.7|10695.95|10695.95|10698.35|10698.35|10678.7|10678.7|0
1593095100000|2020-06-25 14:25:00|10696.02|10696.02|10705.21|10705.21|10710.94|10710.94|10694.52|10694.52|0
1593095400000|2020-06-25 14:30:00|10704.97|10704.97|10702.1|10702.1|10709.92|10709.92|10702.1|10702.1|0
1593095700000|2020-06-25 14:35:00|10702.03|10702.03|10709.1|10709.1|10710.59|10710.59|10698.47|10698.47|0
1593096000000|2020-06-25 14:40:00|10708.72|10708.72|10695.79|10695.79|10709.85|10709.85|10692.14|10692.14|0
1593096300000|2020-06-25 14:45:00|10696.36|10696.36|10698.3|10698.3|10713.5|10713.5|10695.87|10695.87|0
1593096600000|2020-06-25 14:50:00|10699.35|10699.35|10702.11|10702.11|10705.33|10705.33|10695.57|10695.57|0
1593096900000|2020-06-25 14:55:00|10701.86|10701.86|10710.74|10710.74|10713.85|10713.85|10700.66|10700.66|0
1593097200000|2020-06-25 15:00:00|10710.57|10710.57|10709.2|10709.2|10720.88|10720.88|10704.63|10704.63|0
1593097500000|2020-06-25 15:05:00|10709.08|10709.08|10695.68|10695.68|10709.08|10709.08|10694.62|10694.62|0
1593097800000|2020-06-25 15:10:00|10695.92|10695.92|10718.57|10718.57|10719.54|10719.54|10695.69|10695.69|0
1593098100000|2020-06-25 15:15:00|10718.82|10718.82|10725.42|10725.42|10728.3|10728.3|10716.17|10716.17|0
1593098400000|2020-06-25 15:20:00|10725.66|10725.66|10725|10725|10726.81|10726.81|10716.69|10716.69|0
1593098700000|2020-06-25 15:25:00|10725.83|10725.83|10747.24|10747.24|10747.24|10747.24|10725.71|10725.71|0
1593155700000|2020-06-26 07:15:00|10816.15|10816.15|10847.21|10847.21|10851.76|10851.76|10807.82|10807.82|0
1593156000000|2020-06-26 07:20:00|10846.34|10846.34|10823.13|10823.13|10846.63|10846.63|10823.13|10823.13|0
1593156300000|2020-06-26 07:25:00|10823.73|10823.73|10824.59|10824.59|10831.93|10831.93|10814.69|10814.69|0
1593156600000|2020-06-26 07:30:00|10825.42|10825.42|10833.76|10833.76|10840.1|10840.1|10824.83|10824.83|0
1593156900000|2020-06-26 07:35:00|10834.14|10834.14|10844.76|10844.76|10851.65|10851.65|10834.14|10834.14|0
1593157200000|2020-06-26 07:40:00|10845|10845|10852.43|10852.43|10856.89|10856.89|10841.24|10841.24|0
1593157500000|2020-06-26 07:45:00|10856.59|10856.59|10860.69|10860.69|10861.63|10861.63|10851.58|10851.58|0
1593157800000|2020-06-26 07:50:00|10860.55|10860.55|10862.74|10862.74|10869.09|10869.09|10859.56|10859.56|0
1593158100000|2020-06-26 07:55:00|10862.44|10862.44|10863.41|10863.41|10867.92|10867.92|10857.78|10857.78|0
1593158400000|2020-06-26 08:00:00|10863.65|10863.65|10834.11|10834.11|10866.92|10866.92|10833.24|10833.24|0
1593158700000|2020-06-26 08:05:00|10834.97|10834.97|10817.03|10817.03|10834.97|10834.97|10813.99|10813.99|0
1593159000000|2020-06-26 08:10:00|10817.32|10817.32|10821.21|10821.21|10825.21|10825.21|10809.55|10809.55|0
1593159300000|2020-06-26 08:15:00|10820.8|10820.8|10825.63|10825.63|10829.65|10829.65|10813.05|10813.05|0
1593159600000|2020-06-26 08:20:00|10825.26|10825.26|10817.56|10817.56|10825.51|10825.51|10815.12|10815.12|0
1593159900000|2020-06-26 08:25:00|10817.8|10817.8|10829.99|10829.99|10830.99|10830.99|10817.23|10817.23|0
1593160200000|2020-06-26 08:30:00|10829.88|10829.88|10834.65|10834.65|10835.61|10835.61|10827.04|10827.04|0
1593160500000|2020-06-26 08:35:00|10834.89|10834.89|10852.31|10852.31|10853.13|10853.13|10830.66|10830.66|0
1593160800000|2020-06-26 08:40:00|10852.07|10852.07|10867.82|10867.82|10867.82|10867.82|10851.95|10851.95|0
1593161100000|2020-06-26 08:45:00|10868.11|10868.11|10873.37|10873.37|10873.37|10873.37|10865.22|10865.22|0
1593161400000|2020-06-26 08:50:00|10872.13|10872.13|10879.23|10879.23|10879.23|10879.23|10868.27|10868.27|0
1593161700000|2020-06-26 08:55:00|10879.37|10879.37|10893.88|10893.88|10896.59|10896.59|10879|10879|0
1593162000000|2020-06-26 09:00:00|10893.81|10893.81|10883.89|10883.89|10897.76|10897.76|10882.05|10882.05|0
1593162300000|2020-06-26 09:05:00|10884.72|10884.72|10897.22|10897.22|10899.12|10899.12|10874.28|10874.28|0
1593162600000|2020-06-26 09:10:00|10898.65|10898.65|10896.95|10896.95|10914.11|10914.11|10896.95|10896.95|0
1593162900000|2020-06-26 09:15:00|10896.48|10896.48|10907.91|10907.91|10909.59|10909.59|10895.29|10895.29|0
1593163200000|2020-06-26 09:20:00|10907.79|10907.79|10904.04|10904.04|10914.47|10914.47|10900.78|10900.78|0
1593163500000|2020-06-26 09:25:00|10904.63|10904.63|10906.87|10906.87|10907.56|10907.56|10902.4|10902.4|0
1593163800000|2020-06-26 09:30:00|10907.38|10907.38|10929.22|10929.22|10930.86|10930.86|10906.66|10906.66|0
1593164100000|2020-06-26 09:35:00|10928.85|10928.85|10914.4|10914.4|10929.22|10929.22|10913|10913|0
1593164400000|2020-06-26 09:40:00|10913.57|10913.57|10919.86|10919.86|10922.3|10922.3|10912.34|10912.34|0
1593164700000|2020-06-26 09:45:00|10920.34|10920.34|10920.65|10920.65|10926.01|10926.01|10918.16|10918.16|0
1593165000000|2020-06-26 09:50:00|10919.97|10919.97|10917.25|10917.25|10919.97|10919.97|10909.85|10909.85|0
1593165300000|2020-06-26 09:55:00|10917.12|10917.12|10921.61|10921.61|10921.61|10921.61|10915.71|10915.71|0
1593165600000|2020-06-26 10:00:00|10923.28|10923.28|10934.3|10934.3|10936.35|10936.35|10923.28|10923.28|0
1593165900000|2020-06-26 10:05:00|10935.97|10935.97|10932.67|10932.67|10941.72|10941.72|10932.67|10932.67|0
1593166200000|2020-06-26 10:10:00|10932.43|10932.43|10921.19|10921.19|10932.43|10932.43|10921.19|10921.19|0
1593166500000|2020-06-26 10:15:00|10922.03|10922.03|10917.2|10917.2|10922.88|10922.88|10917.2|10917.2|0
1593166800000|2020-06-26 10:20:00|10917.05|10917.05|10906.11|10906.11|10917.17|10917.17|10903.88|10903.88|0
1593167100000|2020-06-26 10:25:00|10906.48|10906.48|10916.16|10916.16|10916.28|10916.28|10906.23|10906.23|0
1593167400000|2020-06-26 10:30:00|10916.31|10916.31|10919.64|10919.64|10921.72|10921.72|10914.27|10914.27|0
1593167700000|2020-06-26 10:35:00|10920|10920|10923.46|10923.46|10927.6|10927.6|10920|10920|0
1593168000000|2020-06-26 10:40:00|10923.12|10923.12|10920.74|10920.74|10923.12|10923.12|10916.99|10916.99|0
1593168300000|2020-06-26 10:45:00|10920.53|10920.53|10924.05|10924.05|10924.13|10924.13|10919.2|10919.2|0
1593168600000|2020-06-26 10:50:00|10924.17|10924.17|10934.57|10934.57|10939.26|10939.26|10924.17|10924.17|0
1593168900000|2020-06-26 10:55:00|10933.74|10933.74|10937.8|10937.8|10937.8|10937.8|10927.23|10927.23|0
1593169200000|2020-06-26 11:00:00|10938.41|10938.41|10945.49|10945.49|10948.19|10948.19|10932.4|10932.4|0
1593169500000|2020-06-26 11:05:00|10945.58|10945.58|10947.64|10947.64|10949.57|10949.57|10944.68|10944.68|0
1593169800000|2020-06-26 11:10:00|10947.2|10947.2|10934.11|10934.11|10947.2|10947.2|10932.59|10932.59|0
1593170100000|2020-06-26 11:15:00|10933.81|10933.81|10931.9|10931.9|10935.71|10935.71|10930.56|10930.56|0
1593170400000|2020-06-26 11:20:00|10932.02|10932.02|10931.82|10931.82|10937.68|10937.68|10931.07|10931.07|0
1593170700000|2020-06-26 11:25:00|10932.58|10932.58|10929.21|10929.21|10937.78|10937.78|10929.21|10929.21|0
1593171000000|2020-06-26 11:30:00|10929.12|10929.12|10927.37|10927.37|10930.03|10930.03|10922.91|10922.91|0
1593171300000|2020-06-26 11:35:00|10927.97|10927.97|10942.45|10942.45|10942.45|10942.45|10927.97|10927.97|0
1593171600000|2020-06-26 11:40:00|10942.75|10942.75|10940.17|10940.17|10945.17|10945.17|10940.17|10940.17|0
1593171900000|2020-06-26 11:45:00|10940.05|10940.05|10925.08|10925.08|10940.56|10940.56|10921.12|10921.12|0
1593172200000|2020-06-26 11:50:00|10924.94|10924.94|10920.21|10920.21|10924.94|10924.94|10919.81|10919.81|0
1593172500000|2020-06-26 11:55:00|10919.86|10919.86|10909.1|10909.1|10919.86|10919.86|10908.39|10908.39|0
1593172800000|2020-06-26 12:00:00|10911|10911|10921.25|10921.25|10922.51|10922.51|10909.6|10909.6|0
1593173100000|2020-06-26 12:05:00|10921.13|10921.13|10910.38|10910.38|10921.61|10921.61|10910.34|10910.34|0
1593173400000|2020-06-26 12:10:00|10910.41|10910.41|10893.41|10893.41|10910.59|10910.59|10890.78|10890.78|0
1593173700000|2020-06-26 12:15:00|10893.77|10893.77|10904.53|10904.53|10904.82|10904.82|10893.27|10893.27|0
1593174000000|2020-06-26 12:20:00|10904.82|10904.82|10907.43|10907.43|10910.1|10910.1|10903.32|10903.32|0
1593174300000|2020-06-26 12:25:00|10907.62|10907.62|10920.21|10920.21|10920.21|10920.21|10907.62|10907.62|0
1593174600000|2020-06-26 12:30:00|10921.22|10921.22|10925.51|10925.51|10930.81|10930.81|10920.38|10920.38|0
1593174900000|2020-06-26 12:35:00|10925.68|10925.68|10914.27|10914.27|10925.92|10925.92|10914.27|10914.27|0
1593175200000|2020-06-26 12:40:00|10915.11|10915.11|10911.61|10911.61|10915.11|10915.11|10909.39|10909.39|0
1593175500000|2020-06-26 12:45:00|10911.8|10911.8|10908.73|10908.73|10912.41|10912.41|10906.79|10906.79|0
1593175800000|2020-06-26 12:50:00|10909.03|10909.03|10906.81|10906.81|10915.51|10915.51|10906.81|10906.81|0
1593176100000|2020-06-26 12:55:00|10905.78|10905.78|10892.13|10892.13|10905.92|10905.92|10888.66|10888.66|0
1593176400000|2020-06-26 13:00:00|10892.3|10892.3|10897.03|10897.03|10897.03|10897.03|10888.66|10888.66|0
1593176700000|2020-06-26 13:05:00|10897.25|10897.25|10899.18|10899.18|10899.48|10899.48|10893.92|10893.92|0
1593177000000|2020-06-26 13:10:00|10899.27|10899.27|10895.63|10895.63|10899.7|10899.7|10894.43|10894.43|0
1593177300000|2020-06-26 13:15:00|10895.38|10895.38|10892.49|10892.49|10895.46|10895.46|10891.19|10891.19|0
1593177600000|2020-06-26 13:20:00|10892.84|10892.84|10897.97|10897.97|10899.67|10899.67|10892.33|10892.33|0
1593177900000|2020-06-26 13:25:00|10896.31|10896.31|10895.11|10895.11|10899.2|10899.2|10894.31|10894.31|0
1593178200000|2020-06-26 13:30:00|10894.11|10894.11|10900.74|10900.74|10904.53|10904.53|10888.38|10888.38|0
1593178500000|2020-06-26 13:35:00|10901.57|10901.57|10904.45|10904.45|10908.76|10908.76|10895.64|10895.64|0
1593178800000|2020-06-26 13:40:00|10901.95|10901.95|10878.75|10878.75|10901.95|10901.95|10878.75|10878.75|0
1593179100000|2020-06-26 13:45:00|10877.92|10877.92|10879.81|10879.81|10885.18|10885.18|10874.26|10874.26|0
1593179400000|2020-06-26 13:50:00|10879.06|10879.06|10883.83|10883.83|10883.83|10883.83|10869.98|10869.98|0
1593179700000|2020-06-26 13:55:00|10883.97|10883.97|10885.34|10885.34|10888.61|10888.61|10875.19|10875.19|0
1593180000000|2020-06-26 14:00:00|10884.75|10884.75|10865.13|10865.13|10887.81|10887.81|10862.63|10862.63|0
1593180300000|2020-06-26 14:05:00|10863.76|10863.76|10874.99|10874.99|10878.67|10878.67|10863.76|10863.76|0
1593180600000|2020-06-26 14:10:00|10874.88|10874.88|10865.27|10865.27|10874.88|10874.88|10862.01|10862.01|0
1593180900000|2020-06-26 14:15:00|10864.38|10864.38|10853.43|10853.43|10864.38|10864.38|10848.84|10848.84|0
1593181200000|2020-06-26 14:20:00|10853.5|10853.5|10838.72|10838.72|10854.21|10854.21|10831.8|10831.8|0
1593181500000|2020-06-26 14:25:00|10839.61|10839.61|10843.01|10843.01|10847.93|10847.93|10834.09|10834.09|0
1593181800000|2020-06-26 14:30:00|10842.42|10842.42|10836.77|10836.77|10848.49|10848.49|10836.29|10836.29|0
1593182100000|2020-06-26 14:35:00|10836.65|10836.65|10826.98|10826.98|10839.34|10839.34|10824.16|10824.16|0
1593182400000|2020-06-26 14:40:00|10826.86|10826.86|10840.05|10840.05|10841.17|10841.17|10822.23|10822.23|0
1593182700000|2020-06-26 14:45:00|10840.52|10840.52|10841.51|10841.51|10844.88|10844.88|10836.83|10836.83|0
1593183000000|2020-06-26 14:50:00|10841.71|10841.71|10826.91|10826.91|10841.71|10841.71|10819.23|10819.23|0
1593183300000|2020-06-26 14:55:00|10826.76|10826.76|10830.54|10830.54|10833.44|10833.44|10822.71|10822.71|0
1593183600000|2020-06-26 15:00:00|10830.66|10830.66|10831|10831|10834.64|10834.64|10826.64|10826.64|0
1593183900000|2020-06-26 15:05:00|10831.25|10831.25|10833.39|10833.39|10838.49|10838.49|10826.19|10826.19|0
1593184200000|2020-06-26 15:10:00|10833.32|10833.32|10825.74|10825.74|10833.32|10833.32|10825.32|10825.32|0
1593184500000|2020-06-26 15:15:00|10825.91|10825.91|10820.2|10820.2|10826.1|10826.1|10811.51|10811.51|0
1593184800000|2020-06-26 15:20:00|10819.73|10819.73|10824.78|10824.78|10827.15|10827.15|10810.39|10810.39|0
1593185100000|2020-06-26 15:25:00|10824.88|10824.88|10822.69|10822.69|10827.96|10827.96|10817.62|10817.62|0
1593414900000|2020-06-29 07:15:00|10804.03|10804.03|10783.53|10783.53|10813.06|10813.06|10783.53|10783.53|0
1593415200000|2020-06-29 07:20:00|10782.7|10782.7|10799.06|10799.06|10802.9|10802.9|10781.69|10781.69|0
1593415500000|2020-06-29 07:25:00|10799.16|10799.16|10794.63|10794.63|10805.94|10805.94|10794.63|10794.63|0
1593415800000|2020-06-29 07:30:00|10795.22|10795.22|10792.29|10792.29|10800.64|10800.64|10786.42|10786.42|0
1593416100000|2020-06-29 07:35:00|10791.81|10791.81|10798.03|10798.03|10808|10808|10790.15|10790.15|0
1593416400000|2020-06-29 07:40:00|10797.66|10797.66|10791.78|10791.78|10800.61|10800.61|10787.21|10787.21|0
1593416700000|2020-06-29 07:45:00|10792.08|10792.08|10761.3|10761.3|10797.97|10797.97|10759.73|10759.73|0
1593417000000|2020-06-29 07:50:00|10761.4|10761.4|10772.88|10772.88|10773.25|10773.25|10757.94|10757.94|0
1593417300000|2020-06-29 07:55:00|10773.08|10773.08|10782.09|10782.09|10787.12|10787.12|10772.88|10772.88|0
1593417600000|2020-06-29 08:00:00|10781.66|10781.66|10766.23|10766.23|10782.81|10782.81|10763.36|10763.36|0
1593417900000|2020-06-29 08:05:00|10766.73|10766.73|10758.93|10758.93|10769.76|10769.76|10754.96|10754.96|0
1593418200000|2020-06-29 08:10:00|10759.07|10759.07|10755.61|10755.61|10767.94|10767.94|10743.23|10743.23|0
1593418500000|2020-06-29 08:15:00|10754.88|10754.88|10748.67|10748.67|10767.01|10767.01|10748.67|10748.67|0
1593418800000|2020-06-29 08:20:00|10748.47|10748.47|10748.13|10748.13|10766.02|10766.02|10745|10745|0
1593419100000|2020-06-29 08:25:00|10748.72|10748.72|10756.36|10756.36|10758.44|10758.44|10746.48|10746.48|0
1593419400000|2020-06-29 08:30:00|10756.51|10756.51|10744.99|10744.99|10756.51|10756.51|10743.31|10743.31|0
1593419700000|2020-06-29 08:35:00|10747.25|10747.25|10751.12|10751.12|10754.11|10754.11|10742.78|10742.78|0
1593420000000|2020-06-29 08:40:00|10750.76|10750.76|10761.72|10761.72|10764.94|10764.94|10750.64|10750.64|0
1593420300000|2020-06-29 08:45:00|10760.97|10760.97|10774.22|10774.22|10776.22|10776.22|10758.59|10758.59|0
1593420600000|2020-06-29 08:50:00|10775.23|10775.23|10778.45|10778.45|10782.53|10782.53|10775.23|10775.23|0
1593420900000|2020-06-29 08:55:00|10778.31|10778.31|10784.84|10784.84|10785.92|10785.92|10774.18|10774.18|0
1593421200000|2020-06-29 09:00:00|10785.09|10785.09|10777.73|10777.73|10785.68|10785.68|10775.6|10775.6|0
1593421500000|2020-06-29 09:05:00|10777.61|10777.61|10771.59|10771.59|10782.38|10782.38|10771.2|10771.2|0
1593421800000|2020-06-29 09:10:00|10773.26|10773.26|10789.3|10789.3|10797.1|10797.1|10773.26|10773.26|0
1593422100000|2020-06-29 09:15:00|10789.54|10789.54|10790.51|10790.51|10796.25|10796.25|10788.07|10788.07|0
1593422400000|2020-06-29 09:20:00|10789.68|10789.68|10789.56|10789.56|10790.46|10790.46|10786.04|10786.04|0
1593422700000|2020-06-29 09:25:00|10789.48|10789.48|10784.96|10784.96|10791.15|10791.15|10782.73|10782.73|0
1593423000000|2020-06-29 09:30:00|10783.26|10783.26|10789.42|10789.42|10791.54|10791.54|10773.79|10773.79|0
1593423300000|2020-06-29 09:35:00|10789.29|10789.29|10790.7|10790.7|10792.72|10792.72|10785.26|10785.26|0
1593423600000|2020-06-29 09:40:00|10791.24|10791.24|10799.25|10799.25|10807.1|10807.1|10791.24|10791.24|0
1593423900000|2020-06-29 09:45:00|10799.73|10799.73|10790.65|10790.65|10804.19|10804.19|10790.65|10790.65|0
1593424200000|2020-06-29 09:50:00|10790.9|10790.9|10787.89|10787.89|10792.44|10792.44|10786.47|10786.47|0
1593424500000|2020-06-29 09:55:00|10788.39|10788.39|10796.53|10796.53|10800.43|10800.43|10787.08|10787.08|0
1593424800000|2020-06-29 10:00:00|10796.4|10796.4|10765.21|10765.21|10802.48|10802.48|10763.15|10763.15|0
1593425100000|2020-06-29 10:05:00|10765.5|10765.5|10783.29|10783.29|10783.29|10783.29|10765.5|10765.5|0
1593425400000|2020-06-29 10:10:00|10782.46|10782.46|10785.27|10785.27|10785.5|10785.5|10781.41|10781.41|0
1593425700000|2020-06-29 10:15:00|10785.62|10785.62|10789.34|10789.34|10791.17|10791.17|10785.62|10785.62|0
1593426000000|2020-06-29 10:20:00|10789.45|10789.45|10793.33|10793.33|10796.2|10796.2|10789.45|10789.45|0
1593426300000|2020-06-29 10:25:00|10793.53|10793.53|10805.01|10805.01|10808.32|10808.32|10793.53|10793.53|0
1593426600000|2020-06-29 10:30:00|10805.53|10805.53|10795|10795|10805.7|10805.7|10795|10795|0
1593426900000|2020-06-29 10:35:00|10794.75|10794.75|10773.03|10773.03|10794.82|10794.82|10772.77|10772.77|0
1593427200000|2020-06-29 10:40:00|10773.39|10773.39|10776.18|10776.18|10776.84|10776.84|10773.31|10773.31|0
1593427500000|2020-06-29 10:45:00|10777.85|10777.85|10801.1|10801.1|10801.49|10801.49|10777.85|10777.85|0
1593427800000|2020-06-29 10:50:00|10800.86|10800.86|10805.83|10805.83|10806.14|10806.14|10799.92|10799.92|0
1593428100000|2020-06-29 10:55:00|10805.76|10805.76|10808.94|10808.94|10811.12|10811.12|10804.69|10804.69|0
1593428400000|2020-06-29 11:00:00|10807.82|10807.82|10794.08|10794.08|10811.13|10811.13|10793.31|10793.31|0
1593428700000|2020-06-29 11:05:00|10794.57|10794.57|10804.76|10804.76|10806.36|10806.36|10793.1|10793.1|0
1593429000000|2020-06-29 11:10:00|10804.5|10804.5|10808.95|10808.95|10816.29|10816.29|10804.5|10804.5|0
1593429300000|2020-06-29 11:15:00|10808.76|10808.76|10809.52|10809.52|10812.85|10812.85|10806.79|10806.79|0
1593429600000|2020-06-29 11:20:00|10809.67|10809.67|10817.1|10817.1|10818.4|10818.4|10809.67|10809.67|0
1593429900000|2020-06-29 11:25:00|10817.35|10817.35|10840.07|10840.07|10842.57|10842.57|10817.35|10817.35|0
1593430200000|2020-06-29 11:30:00|10840.37|10840.37|10829.29|10829.29|10844.67|10844.67|10827.48|10827.48|0
1593430500000|2020-06-29 11:35:00|10830.13|10830.13|10826.77|10826.77|10830.45|10830.45|10826.75|10826.75|0
1593430800000|2020-06-29 11:40:00|10826.58|10826.58|10825.15|10825.15|10828.06|10828.06|10822.21|10822.21|0
1593431100000|2020-06-29 11:45:00|10825.98|10825.98|10827.97|10827.97|10827.97|10827.97|10823.19|10823.19|0
1593431400000|2020-06-29 11:50:00|10827.45|10827.45|10840.02|10840.02|10841.33|10841.33|10822.64|10822.64|0
1593431700000|2020-06-29 11:55:00|10839.94|10839.94|10838.25|10838.25|10840.53|10840.53|10832.21|10832.21|0
1593432000000|2020-06-29 12:00:00|10838.55|10838.55|10827.19|10827.19|10843.16|10843.16|10827.19|10827.19|0
1593432300000|2020-06-29 12:05:00|10826.81|10826.81|10826.53|10826.53|10834.82|10834.82|10826.53|10826.53|0
1593432600000|2020-06-29 12:10:00|10826.72|10826.72|10820.66|10820.66|10827.36|10827.36|10820.33|10820.33|0
1593432900000|2020-06-29 12:15:00|10820.31|10820.31|10814.82|10814.82|10823.4|10823.4|10812.48|10812.48|0
1593433200000|2020-06-29 12:20:00|10814.37|10814.37|10816.74|10816.74|10816.88|10816.88|10811.48|10811.48|0
1593433500000|2020-06-29 12:25:00|10817.57|10817.57|10816.69|10816.69|10821.55|10821.55|10816.5|10816.5|0
1593433800000|2020-06-29 12:30:00|10816.43|10816.43|10808.78|10808.78|10817.48|10817.48|10808.78|10808.78|0
1593434100000|2020-06-29 12:35:00|10807.95|10807.95|10791.54|10791.54|10813.14|10813.14|10790.64|10790.64|0
1593434400000|2020-06-29 12:40:00|10791.83|10791.83|10795.15|10795.15|10796.1|10796.1|10790.25|10790.25|0
1593434700000|2020-06-29 12:45:00|10795.51|10795.51|10805.66|10805.66|10806.06|10806.06|10795.51|10795.51|0
1593435000000|2020-06-29 12:50:00|10806.26|10806.26|10801.31|10801.31|10812.04|10812.04|10801.31|10801.31|0
1593435300000|2020-06-29 12:55:00|10800.83|10800.83|10817.39|10817.39|10817.39|10817.39|10793.86|10793.86|0
1593435600000|2020-06-29 13:00:00|10818.22|10818.22|10817.85|10817.85|10827.22|10827.22|10816.35|10816.35|0
1593435900000|2020-06-29 13:05:00|10818.1|10818.1|10813.19|10813.19|10820.39|10820.39|10809.6|10809.6|0
1593436200000|2020-06-29 13:10:00|10814.02|10814.02|10806.56|10806.56|10814.02|10814.02|10806.31|10806.31|0
1593436500000|2020-06-29 13:15:00|10806.92|10806.92|10806.54|10806.54|10813.68|10813.68|10806.54|10806.54|0
1593436800000|2020-06-29 13:20:00|10806.3|10806.3|10815.17|10815.17|10815.82|10815.82|10804.77|10804.77|0
1593437100000|2020-06-29 13:25:00|10814.83|10814.83|10818.92|10818.92|10819.49|10819.49|10814.22|10814.22|0
1593437400000|2020-06-29 13:30:00|10819.16|10819.16|10786.53|10786.53|10820.32|10820.32|10786.53|10786.53|0
1593437700000|2020-06-29 13:35:00|10786.34|10786.34|10760.78|10760.78|10786.34|10786.34|10760.53|10760.53|0
1593438000000|2020-06-29 13:40:00|10760.66|10760.66|10758.32|10758.32|10763.53|10763.53|10752.12|10752.12|0
1593438300000|2020-06-29 13:45:00|10759.03|10759.03|10778.03|10778.03|10778.03|10778.03|10757.63|10757.63|0
1593438600000|2020-06-29 13:50:00|10778.29|10778.29|10785.08|10785.08|10785.08|10785.08|10772.07|10772.07|0
1593438900000|2020-06-29 13:55:00|10784.84|10784.84|10800.54|10800.54|10801.55|10801.55|10779.84|10779.84|0
1593439200000|2020-06-29 14:00:00|10801.01|10801.01|10810.26|10810.26|10810.5|10810.5|10799.24|10799.24|0
1593439500000|2020-06-29 14:05:00|10810.5|10810.5|10820.61|10820.61|10820.61|10820.61|10805.4|10805.4|0
1593439800000|2020-06-29 14:10:00|10820.86|10820.86|10851.67|10851.67|10852.8|10852.8|10817.56|10817.56|0
1593440100000|2020-06-29 14:15:00|10850|10850|10860.37|10860.37|10864.92|10864.92|10850|10850|0
1593440400000|2020-06-29 14:20:00|10860.14|10860.14|10871.75|10871.75|10874.95|10874.95|10858.25|10858.25|0
1593440700000|2020-06-29 14:25:00|10871.9|10871.9|10861.93|10861.93|10882.04|10882.04|10861.93|10861.93|0
1593441000000|2020-06-29 14:30:00|10862.68|10862.68|10890.16|10890.16|10896.28|10896.28|10862.68|10862.68|0
1593441300000|2020-06-29 14:35:00|10890.23|10890.23|10902.24|10902.24|10910.38|10910.38|10888.68|10888.68|0
1593441600000|2020-06-29 14:40:00|10902.53|10902.53|10906.56|10906.56|10914.58|10914.58|10900.14|10900.14|0
1593441900000|2020-06-29 14:45:00|10907.07|10907.07|10910.75|10910.75|10916.62|10916.62|10905.57|10905.57|0
1593442200000|2020-06-29 14:50:00|10910.68|10910.68|10901.38|10901.38|10920.45|10920.45|10901.19|10901.19|0
1593442500000|2020-06-29 14:55:00|10901.28|10901.28|10894.56|10894.56|10904.94|10904.94|10893.93|10893.93|0
1593442800000|2020-06-29 15:00:00|10894.8|10894.8|10891.53|10891.53|10898.57|10898.57|10891.36|10891.36|0
1593443100000|2020-06-29 15:05:00|10890.7|10890.7|10876.34|10876.34|10890.7|10890.7|10875.99|10875.99|0
1593443400000|2020-06-29 15:10:00|10876.46|10876.46|10874.83|10874.83|10884.44|10884.44|10874.49|10874.49|0
1593443700000|2020-06-29 15:15:00|10875.08|10875.08|10881.63|10881.63|10885.58|10885.58|10872.3|10872.3|0
1593444000000|2020-06-29 15:20:00|10881.77|10881.77|10889.86|10889.86|10890.27|10890.27|10875.75|10875.75|0
1593444300000|2020-06-29 15:25:00|10889.69|10889.69|10889.57|10889.57|10895.32|10895.32|10884.15|10884.15|0
1593501300000|2020-06-30 07:15:00|10892.53|10892.53|10932.32|10932.32|10932.32|10932.32|10889.86|10889.86|0
1593501600000|2020-06-30 07:20:00|10932.46|10932.46|10916.8|10916.8|10932.46|10932.46|10898.95|10898.95|0
1593501900000|2020-06-30 07:25:00|10916.56|10916.56|10898.92|10898.92|10916.56|10916.56|10891.8|10891.8|0
1593502200000|2020-06-30 07:30:00|10899.02|10899.02|10879.43|10879.43|10900.97|10900.97|10877.82|10877.82|0
1593502500000|2020-06-30 07:35:00|10879.55|10879.55|10896.19|10896.19|10896.29|10896.29|10868.06|10868.06|0
1593502800000|2020-06-30 07:40:00|10896.09|10896.09|10897.73|10897.73|10899.34|10899.34|10890.26|10890.26|0
1593503100000|2020-06-30 07:45:00|10897.43|10897.43|10888.07|10888.07|10898.15|10898.15|10885.42|10885.42|0
1593503400000|2020-06-30 07:50:00|10888.31|10888.31|10899.33|10899.33|10901.07|10901.07|10885.81|10885.81|0
1593503700000|2020-06-30 07:55:00|10899.04|10899.04|10879.06|10879.06|10902.63|10902.63|10876.86|10876.86|0
1593504000000|2020-06-30 08:00:00|10879.25|10879.25|10878.31|10878.31|10887.1|10887.1|10876.04|10876.04|0
1593504300000|2020-06-30 08:05:00|10879.97|10879.97|10865.03|10865.03|10880.11|10880.11|10853.01|10853.01|0
1593504600000|2020-06-30 08:10:00|10864.69|10864.69|10856.47|10856.47|10864.69|10864.69|10849.06|10849.06|0
1593504900000|2020-06-30 08:15:00|10856.35|10856.35|10843.85|10843.85|10857.61|10857.61|10843.85|10843.85|0
1593505200000|2020-06-30 08:20:00|10843.5|10843.5|10832.05|10832.05|10843.57|10843.57|10830.43|10830.43|0
1593505500000|2020-06-30 08:25:00|10831.69|10831.69|10841.12|10841.12|10842.35|10842.35|10831.69|10831.69|0
1593505800000|2020-06-30 08:30:00|10840.52|10840.52|10826.04|10826.04|10841.59|10841.59|10826.04|10826.04|0
1593506100000|2020-06-30 08:35:00|10825.53|10825.53|10843.75|10843.75|10857.06|10857.06|10823.62|10823.62|0
1593506400000|2020-06-30 08:40:00|10843.51|10843.51|10832.76|10832.76|10843.51|10843.51|10832.09|10832.09|0
1593506700000|2020-06-30 08:45:00|10832.91|10832.91|10824.09|10824.09|10832.91|10832.91|10818.6|10818.6|0
1593507000000|2020-06-30 08:50:00|10825.1|10825.1|10820.88|10820.88|10825.1|10825.1|10810.5|10810.5|0
1593507300000|2020-06-30 08:55:00|10820.79|10820.79|10825.74|10825.74|10829.83|10829.83|10820.59|10820.59|0
1593507600000|2020-06-30 09:00:00|10825.87|10825.87|10826.97|10826.97|10835.54|10835.54|10824.36|10824.36|0
1593507900000|2020-06-30 09:05:00|10827.04|10827.04|10833.87|10833.87|10834.02|10834.02|10825.76|10825.76|0
1593508200000|2020-06-30 09:10:00|10833.62|10833.62|10835.59|10835.59|10835.59|10835.59|10825.54|10825.54|0
1593508500000|2020-06-30 09:15:00|10837.26|10837.26|10844.31|10844.31|10849.48|10849.48|10835.95|10835.95|0
1593508800000|2020-06-30 09:20:00|10844.61|10844.61|10859.63|10859.63|10861.62|10861.62|10841.46|10841.46|0
1593509100000|2020-06-30 09:25:00|10860.01|10860.01|10866.88|10866.88|10866.88|10866.88|10857.77|10857.77|0
1593509400000|2020-06-30 09:30:00|10866.76|10866.76|10872.34|10872.34|10874.6|10874.6|10866.46|10866.46|0
1593509700000|2020-06-30 09:35:00|10871.5|10871.5|10879.02|10879.02|10880.96|10880.96|10868.54|10868.54|0
1593510000000|2020-06-30 09:40:00|10878.19|10878.19|10884.22|10884.22|10886.9|10886.9|10876.26|10876.26|0
1593510300000|2020-06-30 09:45:00|10883.97|10883.97|10885.25|10885.25|10887.9|10887.9|10882.13|10882.13|0
1593510600000|2020-06-30 09:50:00|10885.15|10885.15|10895.08|10895.08|10895.08|10895.08|10885.01|10885.01|0
1593510900000|2020-06-30 09:55:00|10895.22|10895.22|10901.86|10901.86|10901.86|10901.86|10891.7|10891.7|0
1593511200000|2020-06-30 10:00:00|10901.05|10901.05|10914.27|10914.27|10918.96|10918.96|10900.15|10900.15|0
1593511500000|2020-06-30 10:05:00|10914.79|10914.79|10915.86|10915.86|10919|10919|10912.06|10912.06|0
1593511800000|2020-06-30 10:10:00|10915.76|10915.76|10907.49|10907.49|10916.01|10916.01|10905.28|10905.28|0
1593512100000|2020-06-30 10:15:00|10907.74|10907.74|10911.38|10911.38|10912.32|10912.32|10905.3|10905.3|0
1593512400000|2020-06-30 10:20:00|10911.08|10911.08|10903.53|10903.53|10911.16|10911.16|10901.97|10901.97|0
1593512700000|2020-06-30 10:25:00|10904.27|10904.27|10915.62|10915.62|10919.2|10919.2|10904|10904|0
1593513000000|2020-06-30 10:30:00|10915.88|10915.88|10905.73|10905.73|10915.91|10915.91|10903.47|10903.47|0
1593513300000|2020-06-30 10:35:00|10906.03|10906.03|10903.95|10903.95|10908.36|10908.36|10901.58|10901.58|0
1593513600000|2020-06-30 10:40:00|10904.04|10904.04|10900.07|10900.07|10904.41|10904.41|10896.65|10896.65|0
1593513900000|2020-06-30 10:45:00|10901.03|10901.03|10894.32|10894.32|10903.73|10903.73|10892.59|10892.59|0
1593514200000|2020-06-30 10:50:00|10894.51|10894.51|10887.01|10887.01|10894.51|10894.51|10885.36|10885.36|0
1593514500000|2020-06-30 10:55:00|10886.81|10886.81|10886.51|10886.51|10893.34|10893.34|10886.18|10886.18|0
1593514800000|2020-06-30 11:00:00|10885.8|10885.8|10878.76|10878.76|10885.99|10885.99|10877.08|10877.08|0
1593515100000|2020-06-30 11:05:00|10878.61|10878.61|10889.78|10889.78|10889.78|10889.78|10878.13|10878.13|0
1593515400000|2020-06-30 11:10:00|10889.04|10889.04|10895.33|10895.33|10900.5|10900.5|10886.39|10886.39|0
1593515700000|2020-06-30 11:15:00|10895.42|10895.42|10885.83|10885.83|10895.42|10895.42|10885.49|10885.49|0
1593516000000|2020-06-30 11:20:00|10886.24|10886.24|10884.11|10884.11|10886.24|10886.24|10881.87|10881.87|0
1593516300000|2020-06-30 11:25:00|10884.48|10884.48|10890.95|10890.95|10894.93|10894.93|10883.75|10883.75|0
1593516600000|2020-06-30 11:30:00|10890.58|10890.58|10901.42|10901.42|10905.35|10905.35|10890.58|10890.58|0
1593516900000|2020-06-30 11:35:00|10900.71|10900.71|10905.51|10905.51|10907.62|10907.62|10900.24|10900.24|0
1593517200000|2020-06-30 11:40:00|10905.76|10905.76|10892.01|10892.01|10907.31|10907.31|10892.01|10892.01|0
1593517500000|2020-06-30 11:45:00|10891.53|10891.53|10891.32|10891.32|10898.71|10898.71|10891.32|10891.32|0
1593517800000|2020-06-30 11:50:00|10890.49|10890.49|10879.26|10879.26|10890.49|10890.49|10877.27|10877.27|0
1593518100000|2020-06-30 11:55:00|10881.76|10881.76|10870.09|10870.09|10882.17|10882.17|10869.33|10869.33|0
1593518400000|2020-06-30 12:00:00|10869.9|10869.9|10862.33|10862.33|10870.96|10870.96|10861.83|10861.83|0
1593518700000|2020-06-30 12:05:00|10861.8|10861.8|10855.63|10855.63|10862.87|10862.87|10854.72|10854.72|0
1593519000000|2020-06-30 12:10:00|10855.39|10855.39|10850.69|10850.69|10858.93|10858.93|10846.99|10846.99|0
1593519300000|2020-06-30 12:15:00|10852.36|10852.36|10854.39|10854.39|10857.56|10857.56|10851.48|10851.48|0
1593519600000|2020-06-30 12:20:00|10853.88|10853.88|10850.64|10850.64|10854.7|10854.7|10849.81|10849.81|0
1593519900000|2020-06-30 12:25:00|10850.34|10850.34|10844.51|10844.51|10850.34|10850.34|10844.51|10844.51|0
1593520200000|2020-06-30 12:30:00|10844.39|10844.39|10825.18|10825.18|10844.39|10844.39|10823.17|10823.17|0
1593520500000|2020-06-30 12:35:00|10825.43|10825.43|10825.1|10825.1|10826.29|10826.29|10820.33|10820.33|0
1593520800000|2020-06-30 12:40:00|10825.35|10825.35|10836|10836|10837.43|10837.43|10821.69|10821.69|0
1593521100000|2020-06-30 12:45:00|10835.83|10835.83|10828.78|10828.78|10837.12|10837.12|10827.95|10827.95|0
1593521400000|2020-06-30 12:50:00|10828.2|10828.2|10816.73|10816.73|10829.55|10829.55|10816.32|10816.32|0
1593521700000|2020-06-30 12:55:00|10816.64|10816.64|10826.15|10826.15|10826.15|10826.15|10815.81|10815.81|0
1593522000000|2020-06-30 13:00:00|10825.78|10825.78|10831.67|10831.67|10832.18|10832.18|10823.43|10823.43|0
1593522300000|2020-06-30 13:05:00|10831.84|10831.84|10825.25|10825.25|10832.71|10832.71|10823.76|10823.76|0
1593522600000|2020-06-30 13:10:00|10824.96|10824.96|10808.46|10808.46|10826.11|10826.11|10807.1|10807.1|0
1593522900000|2020-06-30 13:15:00|10808.26|10808.26|10792.5|10792.5|10808.73|10808.73|10792.5|10792.5|0
1593523200000|2020-06-30 13:20:00|10792.26|10792.26|10793.81|10793.81|10797.37|10797.37|10792.01|10792.01|0
1593523500000|2020-06-30 13:25:00|10794.67|10794.67|10787.29|10787.29|10794.67|10794.67|10784.37|10784.37|0
1593523800000|2020-06-30 13:30:00|10787.43|10787.43|10784.58|10784.58|10796.29|10796.29|10781.7|10781.7|0
1593524100000|2020-06-30 13:35:00|10783.75|10783.75|10791.5|10791.5|10797.15|10797.15|10783.25|10783.25|0
1593524400000|2020-06-30 13:40:00|10791.86|10791.86|10780.65|10780.65|10792.73|10792.73|10774.74|10774.74|0
1593524700000|2020-06-30 13:45:00|10780.8|10780.8|10785.38|10785.38|10798.11|10798.11|10775.54|10775.54|0
1593525000000|2020-06-30 13:50:00|10785.5|10785.5|10774.52|10774.52|10786.64|10786.64|10771.96|10771.96|0
1593525300000|2020-06-30 13:55:00|10774.76|10774.76|10768.46|10768.46|10775.8|10775.8|10768.39|10768.39|0
1593525600000|2020-06-30 14:00:00|10769.5|10769.5|10790.32|10790.32|10793.62|10793.62|10769.5|10769.5|0
1593525900000|2020-06-30 14:05:00|10790.62|10790.62|10795.86|10795.86|10796.19|10796.19|10783.6|10783.6|0
1593526200000|2020-06-30 14:10:00|10795.38|10795.38|10791.1|10791.1|10801.4|10801.4|10788.43|10788.43|0
1593526500000|2020-06-30 14:15:00|10791.22|10791.22|10793.5|10793.5|10794.01|10794.01|10788.1|10788.1|0
1593526800000|2020-06-30 14:20:00|10793.41|10793.41|10805.07|10805.07|10805.07|10805.07|10792.47|10792.47|0
1593527100000|2020-06-30 14:25:00|10805.26|10805.26|10796.15|10796.15|10810.17|10810.17|10794.73|10794.73|0
1593527400000|2020-06-30 14:30:00|10794.49|10794.49|10784.2|10784.2|10795.99|10795.99|10781.91|10781.91|0
1593527700000|2020-06-30 14:35:00|10783.73|10783.73|10788.92|10788.92|10790.57|10790.57|10781.31|10781.31|0
1593528000000|2020-06-30 14:40:00|10789.42|10789.42|10798.76|10798.76|10799.58|10799.58|10789.42|10789.42|0
1593528300000|2020-06-30 14:45:00|10798.64|10798.64|10808.07|10808.07|10808.55|10808.55|10796.15|10796.15|0
1593528600000|2020-06-30 14:50:00|10808.24|10808.24|10817.13|10817.13|10820.24|10820.24|10805.94|10805.94|0
1593528900000|2020-06-30 14:55:00|10816.79|10816.79|10819.45|10819.45|10819.98|10819.98|10814.91|10814.91|0
1593529200000|2020-06-30 15:00:00|10819.74|10819.74|10814.44|10814.44|10822.15|10822.15|10811.55|10811.55|0
1593529500000|2020-06-30 15:05:00|10814.56|10814.56|10820.88|10820.88|10825.73|10825.73|10814.56|10814.56|0
1593529800000|2020-06-30 15:10:00|10821.36|10821.36|10815.56|10815.56|10823.14|10823.14|10810.39|10810.39|0
1593530100000|2020-06-30 15:15:00|10815.05|10815.05|10820.48|10820.48|10820.9|10820.9|10809.69|10809.69|0
1593530400000|2020-06-30 15:20:00|10821.31|10821.31|10834.54|10834.54|10836.02|10836.02|10821.31|10821.31|0
1593530700000|2020-06-30 15:25:00|10834.68|10834.68|10841.9|10841.9|10846|10846|10829.52|10829.52|0
1593587700000|2020-07-01 07:15:00|10797.01|10797.01|10798.7|10798.7|10799.05|10799.05|10780.3|10780.3|0
1593588000000|2020-07-01 07:20:00|10799.59|10799.59|10810.94|10810.94|10810.94|10810.94|10799|10799|0
1593588300000|2020-07-01 07:25:00|10811.18|10811.18|10810.56|10810.56|10818.15|10818.15|10808.53|10808.53|0
1593588600000|2020-07-01 07:30:00|10810.85|10810.85|10807.13|10807.13|10810.85|10810.85|10799.18|10799.18|0
1593588900000|2020-07-01 07:35:00|10807.47|10807.47|10798.82|10798.82|10810.68|10810.68|10798.82|10798.82|0
1593589200000|2020-07-01 07:40:00|10798.58|10798.58|10799.13|10799.13|10804.94|10804.94|10798.28|10798.28|0
1593589500000|2020-07-01 07:45:00|10798.84|10798.84|10802.02|10802.02|10805.09|10805.09|10796.3|10796.3|0
1593589800000|2020-07-01 07:50:00|10801.54|10801.54|10793.33|10793.33|10806.08|10806.08|10793.33|10793.33|0
1593590100000|2020-07-01 07:55:00|10793.09|10793.09|10792.93|10792.93|10795.9|10795.9|10784.33|10784.33|0
1593590400000|2020-07-01 08:00:00|10794.59|10794.59|10797.88|10797.88|10799.42|10799.42|10789.55|10789.55|0
1593590700000|2020-07-01 08:05:00|10797.78|10797.78|10789.64|10789.64|10799.07|10799.07|10789.64|10789.64|0
1593591000000|2020-07-01 08:10:00|10787.84|10787.84|10785.69|10785.69|10790.31|10790.31|10785.17|10785.17|0
1593591300000|2020-07-01 08:15:00|10785.56|10785.56|10775.37|10775.37|10788.58|10788.58|10773.16|10773.16|0
1593591600000|2020-07-01 08:20:00|10775.44|10775.44|10771.52|10771.52|10775.44|10775.44|10770.68|10770.68|0
1593591900000|2020-07-01 08:25:00|10771.62|10771.62|10770.66|10770.66|10773.52|10773.52|10770.04|10770.04|0
1593592200000|2020-07-01 08:30:00|10770.32|10770.32|10766.57|10766.57|10771.03|10771.03|10760.87|10760.87|0
1593592500000|2020-07-01 08:35:00|10766.34|10766.34|10776.26|10776.26|10776.26|10776.26|10766.34|10766.34|0
1593592800000|2020-07-01 08:40:00|10776.43|10776.43|10766.63|10766.63|10778.48|10778.48|10764.94|10764.94|0
1593593100000|2020-07-01 08:45:00|10766.29|10766.29|10763.58|10763.58|10767.71|10767.71|10762.19|10762.19|0
1593593400000|2020-07-01 08:50:00|10762.87|10762.87|10760.08|10760.08|10765.37|10765.37|10758.7|10758.7|0
1593593700000|2020-07-01 08:55:00|10760.37|10760.37|10757.76|10757.76|10764.3|10764.3|10752.63|10752.63|0
1593594000000|2020-07-01 09:00:00|10757.66|10757.66|10754.72|10754.72|10758.33|10758.33|10754.14|10754.14|0
1593594300000|2020-07-01 09:05:00|10755.48|10755.48|10755.69|10755.69|10756.52|10756.52|10747.68|10747.68|0
1593594600000|2020-07-01 09:10:00|10755.35|10755.35|10757.12|10757.12|10757.12|10757.12|10748.21|10748.21|0
1593594900000|2020-07-01 09:15:00|10758.79|10758.79|10749.2|10749.2|10759.24|10759.24|10748.87|10748.87|0
1593595200000|2020-07-01 09:20:00|10749.44|10749.44|10758.81|10758.81|10759.75|10759.75|10748.97|10748.97|0
1593595500000|2020-07-01 09:25:00|10758.51|10758.51|10759.37|10759.37|10760.47|10760.47|10756.53|10756.53|0
1593595800000|2020-07-01 09:30:00|10759.97|10759.97|10755.69|10755.69|10777.91|10777.91|10754.76|10754.76|0
1593596100000|2020-07-01 09:35:00|10756.2|10756.2|10749.46|10749.46|10759.45|10759.45|10747.74|10747.74|0
1593596400000|2020-07-01 09:40:00|10749.56|10749.56|10724.18|10724.18|10749.56|10749.56|10723.75|10723.75|0
1593596700000|2020-07-01 09:45:00|10724.04|10724.04|10705.89|10705.89|10724.04|10724.04|10696.01|10696.01|0
1593597000000|2020-07-01 09:50:00|10704.81|10704.81|10702.57|10702.57|10704.81|10704.81|10690.8|10690.8|0
1593597300000|2020-07-01 09:55:00|10702.91|10702.91|10676.36|10676.36|10703.45|10703.45|10675.39|10675.39|0
1593597600000|2020-07-01 10:00:00|10676.29|10676.29|10680.93|10680.93|10683.23|10683.23|10663.49|10663.49|0
1593597900000|2020-07-01 10:05:00|10680.33|10680.33|10688.06|10688.06|10688.85|10688.85|10675.64|10675.64|0
1593598200000|2020-07-01 10:10:00|10688.85|10688.85|10684.13|10684.13|10693.72|10693.72|10683.45|10683.45|0
1593598500000|2020-07-01 10:15:00|10684.37|10684.37|10685.11|10685.11|10686.87|10686.87|10679.83|10679.83|0
1593598800000|2020-07-01 10:20:00|10684.93|10684.93|10675.21|10675.21|10684.93|10684.93|10670.42|10670.42|0
1593599100000|2020-07-01 10:25:00|10676.04|10676.04|10671.94|10671.94|10679.22|10679.22|10669.26|10669.26|0
1593599400000|2020-07-01 10:30:00|10672.18|10672.18|10690.23|10690.23|10692.67|10692.67|10670.82|10670.82|0
1593599700000|2020-07-01 10:35:00|10690.41|10690.41|10684.36|10684.36|10691.09|10691.09|10674.77|10674.77|0
1593600000000|2020-07-01 10:40:00|10685.19|10685.19|10679.7|10679.7|10686.77|10686.77|10678.37|10678.37|0
1593600300000|2020-07-01 10:45:00|10679.2|10679.2|10677.14|10677.14|10681.57|10681.57|10674.93|10674.93|0
1593600600000|2020-07-01 10:50:00|10676.78|10676.78|10658.09|10658.09|10676.78|10676.78|10657.66|10657.66|0
1593600900000|2020-07-01 10:55:00|10657.96|10657.96|10640.91|10640.91|10657.96|10657.96|10639.64|10639.64|0
1593601200000|2020-07-01 11:00:00|10641.87|10641.87|10624.55|10624.55|10649.85|10649.85|10622.39|10622.39|0
1593601500000|2020-07-01 11:05:00|10625.91|10625.91|10626.55|10626.55|10627.26|10627.26|10623.34|10623.34|0
1593601800000|2020-07-01 11:10:00|10624.05|10624.05|10618.81|10618.81|10624.05|10624.05|10616.96|10616.96|0
1593602100000|2020-07-01 11:15:00|10619.64|10619.64|10626.88|10626.88|10627.71|10627.71|10619.64|10619.64|0
1593602400000|2020-07-01 11:20:00|10626.59|10626.59|10627.51|10627.51|10628.06|10628.06|10620.4|10620.4|0
1593602700000|2020-07-01 11:25:00|10626.78|10626.78|10628.66|10628.66|10628.66|10628.66|10623.58|10623.58|0
1593603000000|2020-07-01 11:30:00|10628.59|10628.59|10608.96|10608.96|10628.59|10628.59|10608.96|10608.96|0
1593603300000|2020-07-01 11:35:00|10609.08|10609.08|10595.16|10595.16|10609.08|10609.08|10595.16|10595.16|0
1593603600000|2020-07-01 11:40:00|10595.04|10595.04|10594.29|10594.29|10595.04|10595.04|10585.66|10585.66|0
1593603900000|2020-07-01 11:45:00|10594.67|10594.67|10593.34|10593.34|10596.15|10596.15|10592.71|10592.71|0
1593604200000|2020-07-01 11:50:00|10593.05|10593.05|10607.61|10607.61|10608.66|10608.66|10589.41|10589.41|0
1593604500000|2020-07-01 11:55:00|10606.77|10606.77|10604.61|10604.61|10610.54|10610.54|10602.91|10602.91|0
1593604800000|2020-07-01 12:00:00|10604.14|10604.14|10606.52|10606.52|10611.39|10611.39|10601.66|10601.66|0
1593605100000|2020-07-01 12:05:00|10606.23|10606.23|10603.52|10603.52|10606.23|10606.23|10600.3|10600.3|0
1593605400000|2020-07-01 12:10:00|10603.28|10603.28|10613.41|10613.41|10613.41|10613.41|10603.28|10603.28|0
1593605700000|2020-07-01 12:15:00|10613.68|10613.68|10624.05|10624.05|10624.05|10624.05|10612.76|10612.76|0
1593606000000|2020-07-01 12:20:00|10624.35|10624.35|10650.59|10650.59|10650.59|10650.59|10623.52|10623.52|0
1593606300000|2020-07-01 12:25:00|10650.08|10650.08|10652.08|10652.08|10653.83|10653.83|10648.2|10648.2|0
1593606600000|2020-07-01 12:30:00|10651.79|10651.79|10661.45|10661.45|10664.32|10664.32|10651.2|10651.2|0
1593606900000|2020-07-01 12:35:00|10661.62|10661.62|10686.41|10686.41|10686.41|10686.41|10661.22|10661.22|0
1593607200000|2020-07-01 12:40:00|10687.01|10687.01|10679.7|10679.7|10694.23|10694.23|10676.31|10676.31|0
1593607500000|2020-07-01 12:45:00|10679.82|10679.82|10711.14|10711.14|10715.85|10715.85|10679.82|10679.82|0
1593607800000|2020-07-01 12:50:00|10712.81|10712.81|10735.25|10735.25|10735.25|10735.25|10712.81|10712.81|0
1593608100000|2020-07-01 12:55:00|10735.37|10735.37|10755.87|10755.87|10755.87|10755.87|10735.37|10735.37|0
1593608400000|2020-07-01 13:00:00|10758.36|10758.36|10775.84|10775.84|10778.99|10778.99|10757.59|10757.59|0
1593608700000|2020-07-01 13:05:00|10775.96|10775.96|10759.16|10759.16|10777.09|10777.09|10757.6|10757.6|0
1593609000000|2020-07-01 13:10:00|10759.99|10759.99|10776.31|10776.31|10778.51|10778.51|10758.14|10758.14|0
1593609300000|2020-07-01 13:15:00|10775.71|10775.71|10772.31|10772.31|10783.39|10783.39|10770.87|10770.87|0
1593609600000|2020-07-01 13:20:00|10772.56|10772.56|10765.71|10765.71|10774.22|10774.22|10762.34|10762.34|0
1593609900000|2020-07-01 13:25:00|10766.24|10766.24|10774.39|10774.39|10778.75|10778.75|10766.24|10766.24|0
1593610200000|2020-07-01 13:30:00|10774.09|10774.09|10797.85|10797.85|10797.85|10797.85|10771.12|10771.12|0
1593610500000|2020-07-01 13:35:00|10798.14|10798.14|10783.85|10783.85|10800.37|10800.37|10783.85|10783.85|0
1593610800000|2020-07-01 13:40:00|10786.64|10786.64|10784.68|10784.68|10788.27|10788.27|10773.88|10773.88|0
1593611100000|2020-07-01 13:45:00|10785.68|10785.68|10774.24|10774.24|10787.5|10787.5|10773.67|10773.67|0
1593611400000|2020-07-01 13:50:00|10774|10774|10757.7|10757.7|10776.07|10776.07|10757.03|10757.03|0
1593611700000|2020-07-01 13:55:00|10756.04|10756.04|10757.1|10757.1|10757.1|10757.1|10750.16|10750.16|0
1593612000000|2020-07-01 14:00:00|10757.45|10757.45|10762.97|10762.97|10790.8|10790.8|10757.45|10757.45|0
1593612300000|2020-07-01 14:05:00|10761.3|10761.3|10772.29|10772.29|10774.97|10774.97|10757.49|10757.49|0
1593612600000|2020-07-01 14:10:00|10772.52|10772.52|10793.33|10793.33|10793.9|10793.9|10772.52|10772.52|0
1593612900000|2020-07-01 14:15:00|10793.62|10793.62|10792.59|10792.59|10801.12|10801.12|10791.71|10791.71|0
1593613200000|2020-07-01 14:20:00|10792.34|10792.34|10775.98|10775.98|10795.53|10795.53|10769.82|10769.82|0
1593613500000|2020-07-01 14:25:00|10776.21|10776.21|10785.42|10785.42|10785.42|10785.42|10774.45|10774.45|0
1593613800000|2020-07-01 14:30:00|10785.57|10785.57|10775.26|10775.26|10790.62|10790.62|10775.02|10775.02|0
1593614100000|2020-07-01 14:35:00|10775.36|10775.36|10766.08|10766.08|10776.42|10776.42|10763.24|10763.24|0
1593614400000|2020-07-01 14:40:00|10766.45|10766.45|10761.21|10761.21|10769.37|10769.37|10756.64|10756.64|0
1593614700000|2020-07-01 14:45:00|10760.62|10760.62|10751.67|10751.67|10764.73|10764.73|10750.95|10750.95|0
1593615000000|2020-07-01 14:50:00|10752.51|10752.51|10753.44|10753.44|10757.36|10757.36|10743.22|10743.22|0
1593615300000|2020-07-01 14:55:00|10753.58|10753.58|10749.97|10749.97|10756.12|10756.12|10745.56|10745.56|0
1593615600000|2020-07-01 15:00:00|10750.09|10750.09|10742.58|10742.58|10751.95|10751.95|10740.43|10740.43|0
1593615900000|2020-07-01 15:05:00|10742.45|10742.45|10744.25|10744.25|10746.13|10746.13|10741.81|10741.81|0
1593616200000|2020-07-01 15:10:00|10744.35|10744.35|10735.43|10735.43|10744.38|10744.38|10732.09|10732.09|0
1593616500000|2020-07-01 15:15:00|10735.68|10735.68|10736.33|10736.33|10741.55|10741.55|10732.16|10732.16|0
1593616800000|2020-07-01 15:20:00|10736.19|10736.19|10734.27|10734.27|10741.34|10741.34|10731.27|10731.27|0
1593617100000|2020-07-01 15:25:00|10734.02|10734.02|10723.42|10723.42|10735.8|10735.8|10717.46|10717.46|0
1593674100000|2020-07-02 07:15:00|10811.13|10811.13|10796.84|10796.84|10814.25|10814.25|10796.84|10796.84|0
1593674400000|2020-07-02 07:20:00|10796.36|10796.36|10804.34|10804.34|10810.69|10810.69|10796.36|10796.36|0
1593674700000|2020-07-02 07:25:00|10804.48|10804.48|10801.46|10801.46|10804.48|10804.48|10790.67|10790.67|0
1593675000000|2020-07-02 07:30:00|10799.8|10799.8|10781.47|10781.47|10801.97|10801.97|10781.29|10781.29|0
1593675300000|2020-07-02 07:35:00|10781.98|10781.98|10803.62|10803.62|10809.8|10809.8|10781.98|10781.98|0
1593675600000|2020-07-02 07:40:00|10802.73|10802.73|10796.35|10796.35|10806.45|10806.45|10791.24|10791.24|0
1593675900000|2020-07-02 07:45:00|10796.75|10796.75|10822.71|10822.71|10826.52|10826.52|10796.75|10796.75|0
1593676200000|2020-07-02 07:50:00|10822.34|10822.34|10818.81|10818.81|10824.49|10824.49|10814.96|10814.96|0
1593676500000|2020-07-02 07:55:00|10818.91|10818.91|10836|10836|10838.44|10838.44|10818.91|10818.91|0
1593676800000|2020-07-02 08:00:00|10836.6|10836.6|10823.3|10823.3|10853.99|10853.99|10823.3|10823.3|0
1593677100000|2020-07-02 08:05:00|10822.94|10822.94|10835.05|10835.05|10835.97|10835.97|10822.82|10822.82|0
1593677400000|2020-07-02 08:10:00|10835.39|10835.39|10831.58|10831.58|10840.62|10840.62|10829.68|10829.68|0
1593677700000|2020-07-02 08:15:00|10831.47|10831.47|10842.47|10842.47|10843.6|10843.6|10831.47|10831.47|0
1593678000000|2020-07-02 08:20:00|10841.87|10841.87|10843.36|10843.36|10850.78|10850.78|10840.89|10840.89|0
1593678300000|2020-07-02 08:25:00|10844.04|10844.04|10845.03|10845.03|10849.53|10849.53|10844.04|10844.04|0
1593678600000|2020-07-02 08:30:00|10845.86|10845.86|10849.42|10849.42|10849.42|10849.42|10843.12|10843.12|0
1593678900000|2020-07-02 08:35:00|10851.04|10851.04|10847.74|10847.74|10856.47|10856.47|10845.68|10845.68|0
1593679200000|2020-07-02 08:40:00|10846.07|10846.07|10849.79|10849.79|10852.21|10852.21|10844.78|10844.78|0
1593679500000|2020-07-02 08:45:00|10849.28|10849.28|10847.4|10847.4|10854.47|10854.47|10847.4|10847.4|0
1593679800000|2020-07-02 08:50:00|10846.8|10846.8|10847.57|10847.57|10852.74|10852.74|10845.06|10845.06|0
1593680100000|2020-07-02 08:55:00|10847.7|10847.7|10848.19|10848.19|10850.53|10850.53|10846.11|10846.11|0
1593680400000|2020-07-02 09:00:00|10847.72|10847.72|10839.45|10839.45|10847.95|10847.95|10832.88|10832.88|0
1593680700000|2020-07-02 09:05:00|10840.28|10840.28|10849.21|10849.21|10849.34|10849.34|10840.03|10840.03|0
1593681000000|2020-07-02 09:10:00|10848.38|10848.38|10849.33|10849.33|10853.09|10853.09|10847.03|10847.03|0
1593681300000|2020-07-02 09:15:00|10848.5|10848.5|10855.72|10855.72|10855.72|10855.72|10842.51|10842.51|0
1593681600000|2020-07-02 09:20:00|10854.05|10854.05|10845.4|10845.4|10854.05|10854.05|10845.23|10845.23|0
1593681900000|2020-07-02 09:25:00|10845.75|10845.75|10843.53|10843.53|10847.99|10847.99|10842.35|10842.35|0
1593682200000|2020-07-02 09:30:00|10843.23|10843.23|10829.41|10829.41|10843.23|10843.23|10829.11|10829.11|0
1593682500000|2020-07-02 09:35:00|10829.06|10829.06|10833.03|10833.03|10833.44|10833.44|10825.74|10825.74|0
1593682800000|2020-07-02 09:40:00|10833.4|10833.4|10823.28|10823.28|10834.22|10834.22|10822.56|10822.56|0
1593683100000|2020-07-02 09:45:00|10822.99|10822.99|10826.2|10826.2|10826.2|10826.2|10821.89|10821.89|0
1593683400000|2020-07-02 09:50:00|10825.47|10825.47|10827.54|10827.54|10832.25|10832.25|10824.97|10824.97|0
1593683700000|2020-07-02 09:55:00|10827.17|10827.17|10827.27|10827.27|10827.4|10827.4|10822.38|10822.38|0
1593684000000|2020-07-02 10:00:00|10827.14|10827.14|10809.95|10809.95|10828.49|10828.49|10809.9|10809.9|0
1593684300000|2020-07-02 10:05:00|10809.43|10809.43|10797.89|10797.89|10809.43|10809.43|10796.46|10796.46|0
1593684600000|2020-07-02 10:10:00|10797.59|10797.59|10797.84|10797.84|10797.84|10797.84|10794.13|10794.13|0
1593684900000|2020-07-02 10:15:00|10798.13|10798.13|10796.88|10796.88|10800.87|10800.87|10791.39|10791.39|0
1593685200000|2020-07-02 10:20:00|10797.71|10797.71|10796.3|10796.3|10801.67|10801.67|10794.03|10794.03|0
1593685500000|2020-07-02 10:25:00|10796.11|10796.11|10794.58|10794.58|10796.11|10796.11|10789.47|10789.47|0
1593685800000|2020-07-02 10:30:00|10795.05|10795.05|10806.39|10806.39|10806.39|10806.39|10795.01|10795.01|0
1593686100000|2020-07-02 10:35:00|10807.11|10807.11|10802.6|10802.6|10808.17|10808.17|10802.4|10802.4|0
1593686400000|2020-07-02 10:40:00|10802.43|10802.43|10805.3|10805.3|10808.4|10808.4|10801.06|10801.06|0
1593686700000|2020-07-02 10:45:00|10804.93|10804.93|10809.07|10809.07|10809.93|10809.93|10804.93|10804.93|0
1593687000000|2020-07-02 10:50:00|10808.73|10808.73|10813.29|10813.29|10813.58|10813.58|10808.73|10808.73|0
1593687300000|2020-07-02 10:55:00|10814.12|10814.12|10822.64|10822.64|10823.32|10823.32|10814.12|10814.12|0
1593687600000|2020-07-02 11:00:00|10822.25|10822.25|10811.69|10811.69|10823.67|10823.67|10811.69|10811.69|0
1593687900000|2020-07-02 11:05:00|10811.6|10811.6|10811.73|10811.73|10813.49|10813.49|10806.3|10806.3|0
1593688200000|2020-07-02 11:10:00|10810.07|10810.07|10804.68|10804.68|10810.65|10810.65|10802.78|10802.78|0
1593688500000|2020-07-02 11:15:00|10804.17|10804.17|10808.87|10808.87|10809.11|10809.11|10802.64|10802.64|0
1593688800000|2020-07-02 11:20:00|10808.4|10808.4|10811.07|10811.07|10812.19|10812.19|10805.67|10805.67|0
1593689100000|2020-07-02 11:25:00|10811.37|10811.37|10802.83|10802.83|10814.15|10814.15|10802.09|10802.09|0
1593689400000|2020-07-02 11:30:00|10802.7|10802.7|10807.42|10807.42|10809.11|10809.11|10802.18|10802.18|0
1593689700000|2020-07-02 11:35:00|10807.33|10807.33|10812.36|10812.36|10814.44|10814.44|10806.84|10806.84|0
1593690000000|2020-07-02 11:40:00|10812.17|10812.17|10814.15|10814.15|10815.64|10815.64|10811.65|10811.65|0
1593690300000|2020-07-02 11:45:00|10814.02|10814.02|10814.15|10814.15|10818.31|10818.31|10813.63|10813.63|0
1593690600000|2020-07-02 11:50:00|10814.45|10814.45|10811.13|10811.13|10816.61|10816.61|10809.78|10809.78|0
1593690900000|2020-07-02 11:55:00|10811.96|10811.96|10814.89|10814.89|10816.19|10816.19|10809.38|10809.38|0
1593691200000|2020-07-02 12:00:00|10814.65|10814.65|10813.53|10813.53|10818.17|10818.17|10809.35|10809.35|0
1593691500000|2020-07-02 12:05:00|10814.11|10814.11|10813.38|10813.38|10816.82|10816.82|10810.96|10810.96|0
1593691800000|2020-07-02 12:10:00|10813.97|10813.97|10817.19|10817.19|10819.41|10819.41|10813.45|10813.45|0
1593692100000|2020-07-02 12:15:00|10816.81|10816.81|10807.02|10807.02|10818.63|10818.63|10807.02|10807.02|0
1593692400000|2020-07-02 12:20:00|10806.82|10806.82|10804.64|10804.64|10807.8|10807.8|10803.04|10803.04|0
1593692700000|2020-07-02 12:25:00|10803.81|10803.81|10803.61|10803.61|10805.05|10805.05|10800.24|10800.24|0
1593693000000|2020-07-02 12:30:00|10803.37|10803.37|10838.18|10838.18|10844.62|10844.62|10803.04|10803.04|0
1593693300000|2020-07-02 12:35:00|10837.82|10837.82|10845.75|10845.75|10847.57|10847.57|10837.82|10837.82|0
1593693600000|2020-07-02 12:40:00|10845.39|10845.39|10850.18|10850.18|10857.74|10857.74|10845.39|10845.39|0
1593693900000|2020-07-02 12:45:00|10851.84|10851.84|10853.12|10853.12|10857.19|10857.19|10851.84|10851.84|0
1593694200000|2020-07-02 12:50:00|10853.29|10853.29|10878.52|10878.52|10878.8|10878.8|10852.76|10852.76|0
1593694500000|2020-07-02 12:55:00|10878.88|10878.88|10887.89|10887.89|10889.92|10889.92|10877.19|10877.19|0
1593694800000|2020-07-02 13:00:00|10888.4|10888.4|10878.95|10878.95|10891.83|10891.83|10876.67|10876.67|0
1593695100000|2020-07-02 13:05:00|10879.31|10879.31|10876.04|10876.04|10880.56|10880.56|10874.83|10874.83|0
1593695400000|2020-07-02 13:10:00|10876.17|10876.17|10864.22|10864.22|10876.51|10876.51|10864.13|10864.13|0
1593695700000|2020-07-02 13:15:00|10864.08|10864.08|10860.66|10860.66|10866.42|10866.42|10860.58|10860.58|0
1593696000000|2020-07-02 13:20:00|10860.43|10860.43|10861.52|10861.52|10869.87|10869.87|10860.43|10860.43|0
1593696300000|2020-07-02 13:25:00|10861.16|10861.16|10859.33|10859.33|10864.03|10864.03|10858.46|10858.46|0
1593696600000|2020-07-02 13:30:00|10860.99|10860.99|10877.02|10877.02|10877.02|10877.02|10856.72|10856.72|0
1593696900000|2020-07-02 13:35:00|10877.17|10877.17|10864.73|10864.73|10880.19|10880.19|10864.23|10864.23|0
1593697200000|2020-07-02 13:40:00|10864.66|10864.66|10863.7|10863.7|10868.7|10868.7|10863|10863|0
1593697500000|2020-07-02 13:45:00|10864.78|10864.78|10867.74|10867.74|10871.87|10871.87|10864.64|10864.64|0
1593697800000|2020-07-02 13:50:00|10868|10868|10872.29|10872.29|10872.29|10872.29|10865.07|10865.07|0
1593698100000|2020-07-02 13:55:00|10872.17|10872.17|10889.39|10889.39|10889.39|10889.39|10872.17|10872.17|0
1593698400000|2020-07-02 14:00:00|10891.06|10891.06|10874.28|10874.28|10892.96|10892.96|10874.28|10874.28|0
1593698700000|2020-07-02 14:05:00|10873.52|10873.52|10875.79|10875.79|10881.98|10881.98|10873.52|10873.52|0
1593699000000|2020-07-02 14:10:00|10875.55|10875.55|10871.08|10871.08|10880.32|10880.32|10871.08|10871.08|0
1593699300000|2020-07-02 14:15:00|10870.72|10870.72|10884.75|10884.75|10888.94|10888.94|10870.72|10870.72|0
1593699600000|2020-07-02 14:20:00|10884.89|10884.89|10863.26|10863.26|10887.07|10887.07|10863.26|10863.26|0
1593699900000|2020-07-02 14:25:00|10863.4|10863.4|10848.73|10848.73|10865.3|10865.3|10848.56|10848.56|0
1593700200000|2020-07-02 14:30:00|10848.59|10848.59|10860.88|10860.88|10863.34|10863.34|10846.98|10846.98|0
1593700500000|2020-07-02 14:35:00|10861.03|10861.03|10861.86|10861.86|10865.81|10865.81|10851.97|10851.97|0
1593700800000|2020-07-02 14:40:00|10862.03|10862.03|10858.83|10858.83|10864.81|10864.81|10855|10855|0
1593701100000|2020-07-02 14:45:00|10859.23|10859.23|10860.93|10860.93|10871.39|10871.39|10859.23|10859.23|0
1593701400000|2020-07-02 14:50:00|10861.35|10861.35|10841.74|10841.74|10863.71|10863.71|10838.34|10838.34|0
1593701700000|2020-07-02 14:55:00|10840.91|10840.91|10839.7|10839.7|10841.46|10841.46|10834.64|10834.64|0
1593702000000|2020-07-02 15:00:00|10839.48|10839.48|10824.81|10824.81|10843.35|10843.35|10823.34|10823.34|0
1593702300000|2020-07-02 15:05:00|10824.3|10824.3|10820.63|10820.63|10833.52|10833.52|10820.63|10820.63|0
1593702600000|2020-07-02 15:10:00|10820.88|10820.88|10812.43|10812.43|10820.88|10820.88|10812.28|10812.28|0
1593702900000|2020-07-02 15:15:00|10812.58|10812.58|10822.71|10822.71|10823.56|10823.56|10806.58|10806.58|0
1593703200000|2020-07-02 15:20:00|10822.95|10822.95|10843.89|10843.89|10847.12|10847.12|10821.9|10821.9|0
1593703500000|2020-07-02 15:25:00|10844.09|10844.09|10845.13|10845.13|10846.31|10846.31|10836.14|10836.14|0
1593760500000|2020-07-03 07:15:00|10922.75|10922.75|10921.4|10921.4|10926.16|10926.16|10920.22|10920.22|0
1593760800000|2020-07-03 07:20:00|10921.25|10921.25|10913.03|10913.03|10928.9|10928.9|10911.25|10911.25|0
1593761100000|2020-07-03 07:25:00|10912.17|10912.17|10914.97|10914.97|10921.16|10921.16|10909.52|10909.52|0
1593761400000|2020-07-03 07:30:00|10915.48|10915.48|10908.44|10908.44|10917.19|10917.19|10892.5|10892.5|0
1593761700000|2020-07-03 07:35:00|10908.17|10908.17|10909.94|10909.94|10914.24|10914.24|10905.95|10905.95|0
1593762000000|2020-07-03 07:40:00|10909.69|10909.69|10908.38|10908.38|10913.96|10913.96|10906.75|10906.75|0
1593762300000|2020-07-03 07:45:00|10908.55|10908.55|10903.42|10903.42|10909.89|10909.89|10897.78|10897.78|0
1593762600000|2020-07-03 07:50:00|10903.59|10903.59|10896.68|10896.68|10905.64|10905.64|10895.52|10895.52|0
1593762900000|2020-07-03 07:55:00|10897.77|10897.77|10908.61|10908.61|10911.35|10911.35|10895.17|10895.17|0
1593763200000|2020-07-03 08:00:00|10908.48|10908.48|10918.59|10918.59|10919.01|10919.01|10905.71|10905.71|0
1593763500000|2020-07-03 08:05:00|10920.26|10920.26|10923.06|10923.06|10931.46|10931.46|10918.84|10918.84|0
1593763800000|2020-07-03 08:10:00|10923.32|10923.32|10899.06|10899.06|10923.32|10923.32|10893.69|10893.69|0
1593764100000|2020-07-03 08:15:00|10899.4|10899.4|10896.11|10896.11|10900.13|10900.13|10891.27|10891.27|0
1593764400000|2020-07-03 08:20:00|10895.98|10895.98|10894.18|10894.18|10896.25|10896.25|10886.31|10886.31|0
1593764700000|2020-07-03 08:25:00|10894.26|10894.26|10900.95|10900.95|10900.95|10900.95|10893.89|10893.89|0
1593765000000|2020-07-03 08:30:00|10901.47|10901.47|10909.82|10909.82|10909.82|10909.82|10901.47|10901.47|0
1593765300000|2020-07-03 08:35:00|10910.65|10910.65|10914.74|10914.74|10914.8|10914.8|10903.99|10903.99|0
1593765600000|2020-07-03 08:40:00|10914.37|10914.37|10907.17|10907.17|10917.95|10917.95|10906.32|10906.32|0
1593765900000|2020-07-03 08:45:00|10906.69|10906.69|10903.3|10903.3|10908.88|10908.88|10902.47|10902.47|0
1593766200000|2020-07-03 08:50:00|10904.72|10904.72|10912.96|10912.96|10916.31|10916.31|10904.72|10904.72|0
1593766500000|2020-07-03 08:55:00|10912.45|10912.45|10910.75|10910.75|10913.34|10913.34|10910.34|10910.34|0
1593766800000|2020-07-03 09:00:00|10913.25|10913.25|10918.39|10918.39|10922.22|10922.22|10911.32|10911.32|0
1593767100000|2020-07-03 09:05:00|10917.19|10917.19|10911.93|10911.93|10917.19|10917.19|10911.93|10911.93|0
1593767400000|2020-07-03 09:10:00|10911.72|10911.72|10904.64|10904.64|10912.7|10912.7|10895.11|10895.11|0
1593767700000|2020-07-03 09:15:00|10904.27|10904.27|10903.52|10903.52|10910.14|10910.14|10903.52|10903.52|0
1593768000000|2020-07-03 09:20:00|10902.63|10902.63|10893.23|10893.23|10902.63|10902.63|10892.34|10892.34|0
1593768300000|2020-07-03 09:25:00|10893.83|10893.83|10893.51|10893.51|10904.44|10904.44|10893.51|10893.51|0
1593768600000|2020-07-03 09:30:00|10892.5|10892.5|10887.47|10887.47|10897.34|10897.34|10887.35|10887.35|0
1593768900000|2020-07-03 09:35:00|10886.74|10886.74|10887.26|10887.26|10890.18|10890.18|10882.22|10882.22|0
1593769200000|2020-07-03 09:40:00|10887.01|10887.01|10880.15|10880.15|10889|10889|10880.15|10880.15|0
1593769500000|2020-07-03 09:45:00|10880|10880|10857.3|10857.3|10880|10880|10857.3|10857.3|0
1593769800000|2020-07-03 09:50:00|10857.1|10857.1|10855.03|10855.03|10857.24|10857.24|10851.02|10851.02|0
1593770100000|2020-07-03 09:55:00|10854.56|10854.56|10849.15|10849.15|10855.71|10855.71|10848.9|10848.9|0
1593770400000|2020-07-03 10:00:00|10849.06|10849.06|10843.68|10843.68|10850.05|10850.05|10833.06|10833.06|0
1593770700000|2020-07-03 10:05:00|10837.56|10837.56|10832.14|10832.14|10837.56|10837.56|10827.9|10827.9|0
1593771000000|2020-07-03 10:10:00|10826.31|10826.31|10827.64|10827.64|10828.81|10828.81|10813.81|10813.81|0
1593771300000|2020-07-03 10:15:00|10831.81|10831.81|10829.24|10829.24|10836.23|10836.23|10827.45|10827.45|0
1593771600000|2020-07-03 10:20:00|10828.74|10828.74|10828.19|10828.19|10829.22|10829.22|10823.63|10823.63|0
1593771900000|2020-07-03 10:25:00|10828.69|10828.69|10843.63|10843.63|10843.63|10843.63|10827.22|10827.22|0
1593772200000|2020-07-03 10:30:00|10844.39|10844.39|10875.3|10875.3|10875.42|10875.42|10844.39|10844.39|0
1593772500000|2020-07-03 10:35:00|10875.39|10875.39|10871.26|10871.26|10878.09|10878.09|10868.52|10868.52|0
1593772800000|2020-07-03 10:40:00|10870.4|10870.4|10864.23|10864.23|10870.4|10870.4|10862.56|10862.56|0
1593773100000|2020-07-03 10:45:00|10863.93|10863.93|10861.6|10861.6|10868.66|10868.66|10861.25|10861.25|0
1593773400000|2020-07-03 10:50:00|10861.5|10861.5|10862.09|10862.09|10866.32|10866.32|10860.46|10860.46|0
1593773700000|2020-07-03 10:55:00|10862.39|10862.39|10864.94|10864.94|10866.16|10866.16|10858.33|10858.33|0
1593774000000|2020-07-03 11:00:00|10863.84|10863.84|10864.62|10864.62|10873.08|10873.08|10859.68|10859.68|0
1593774300000|2020-07-03 11:05:00|10863.41|10863.41|10864.5|10864.5|10864.5|10864.5|10862.41|10862.41|0
1593774600000|2020-07-03 11:10:00|10866.16|10866.16|10868.27|10868.27|10868.69|10868.69|10864.88|10864.88|0
1593774900000|2020-07-03 11:15:00|10868.81|10868.81|10864.56|10864.56|10869.54|10869.54|10860.66|10860.66|0
1593775200000|2020-07-03 11:20:00|10864.86|10864.86|10859.82|10859.82|10865.2|10865.2|10855.77|10855.77|0
1593775500000|2020-07-03 11:25:00|10860.06|10860.06|10852.02|10852.02|10861.34|10861.34|10850.97|10850.97|0
1593775800000|2020-07-03 11:30:00|10851.89|10851.89|10849.12|10849.12|10852.46|10852.46|10844.2|10844.2|0
1593776100000|2020-07-03 11:35:00|10850.38|10850.38|10838.95|10838.95|10851.39|10851.39|10835.93|10835.93|0
1593776400000|2020-07-03 11:40:00|10838.83|10838.83|10833.68|10833.68|10838.83|10838.83|10831.05|10831.05|0
1593776700000|2020-07-03 11:45:00|10833.17|10833.17|10833.01|10833.01|10833.96|10833.96|10826.4|10826.4|0
1593777000000|2020-07-03 11:50:00|10833.25|10833.25|10832.3|10832.3|10836.45|10836.45|10831.8|10831.8|0
1593777300000|2020-07-03 11:55:00|10832.09|10832.09|10827.04|10827.04|10832.09|10832.09|10824.97|10824.97|0
1593777600000|2020-07-03 12:00:00|10828.22|10828.22|10824.03|10824.03|10828.22|10828.22|10821.91|10821.91|0
1593777900000|2020-07-03 12:05:00|10824.55|10824.55|10820.02|10820.02|10824.55|10824.55|10817.76|10817.76|0
1593778200000|2020-07-03 12:10:00|10819.19|10819.19|10816.57|10816.57|10820.19|10820.19|10816.14|10816.14|0
1593778500000|2020-07-03 12:15:00|10816.29|10816.29|10831.72|10831.72|10831.72|10831.72|10814.74|10814.74|0
1593778800000|2020-07-03 12:20:00|10831.58|10831.58|10832.63|10832.63|10836.83|10836.83|10828.45|10828.45|0
1593779100000|2020-07-03 12:25:00|10834.29|10834.29|10832.26|10832.26|10834.29|10834.29|10830.82|10830.82|0
1593779400000|2020-07-03 12:30:00|10833.1|10833.1|10838.97|10838.97|10838.97|10838.97|10832.04|10832.04|0
1593779700000|2020-07-03 12:35:00|10839.22|10839.22|10832.48|10832.48|10841.72|10841.72|10832.24|10832.24|0
1593780000000|2020-07-03 12:40:00|10832.36|10832.36|10829.26|10829.26|10835.52|10835.52|10829|10829|0
1593780300000|2020-07-03 12:45:00|10829.77|10829.77|10825.79|10825.79|10830.36|10830.36|10825.79|10825.79|0
1593780600000|2020-07-03 12:50:00|10825.64|10825.64|10812.52|10812.52|10825.64|10825.64|10811.5|10811.5|0
1593780900000|2020-07-03 12:55:00|10812.05|10812.05|10811.25|10811.25|10812.05|10812.05|10807.64|10807.64|0
1593781200000|2020-07-03 13:00:00|10811.02|10811.02|10815.67|10815.67|10815.67|10815.67|10807.52|10807.52|0
1593781500000|2020-07-03 13:05:00|10814|10814|10820.57|10820.57|10820.57|10820.57|10813.06|10813.06|0
1593781800000|2020-07-03 13:10:00|10820.74|10820.74|10830.96|10830.96|10830.96|10830.96|10820.74|10820.74|0
1593782100000|2020-07-03 13:15:00|10831.43|10831.43|10838.72|10838.72|10845.79|10845.79|10831.19|10831.19|0
1593782400000|2020-07-03 13:20:00|10838.79|10838.79|10843.45|10843.45|10845.38|10845.38|10838.79|10838.79|0
1593782700000|2020-07-03 13:25:00|10842.62|10842.62|10847.19|10847.19|10847.19|10847.19|10841|10841|0
1593783000000|2020-07-03 13:30:00|10847.48|10847.48|10844.17|10844.17|10850.2|10850.2|10841.21|10841.21|0
1593783300000|2020-07-03 13:35:00|10843.33|10843.33|10833.31|10833.31|10843.33|10843.33|10832.17|10832.17|0
1593783600000|2020-07-03 13:40:00|10833.5|10833.5|10825.15|10825.15|10834.27|10834.27|10822|10822|0
1593783900000|2020-07-03 13:45:00|10825.45|10825.45|10846.53|10846.53|10846.53|10846.53|10825.45|10825.45|0
1593784200000|2020-07-03 13:50:00|10847.36|10847.36|10849.69|10849.69|10855.64|10855.64|10846.56|10846.56|0
1593784500000|2020-07-03 13:55:00|10850.45|10850.45|10844.73|10844.73|10851.57|10851.57|10841.77|10841.77|0
1593784800000|2020-07-03 14:00:00|10844.37|10844.37|10852.16|10852.16|10852.17|10852.17|10842.34|10842.34|0
1593785100000|2020-07-03 14:05:00|10852.41|10852.41|10845.8|10845.8|10854.08|10854.08|10845.8|10845.8|0
1593785400000|2020-07-03 14:10:00|10846.3|10846.3|10842.54|10842.54|10846.44|10846.44|10838.32|10838.32|0
1593785700000|2020-07-03 14:15:00|10842.83|10842.83|10842.42|10842.42|10844.29|10844.29|10840.83|10840.83|0
1593786000000|2020-07-03 14:20:00|10842.9|10842.9|10838.58|10838.58|10849.22|10849.22|10838.58|10838.58|0
1593786300000|2020-07-03 14:25:00|10838.19|10838.19|10834.02|10834.02|10838.19|10838.19|10830.91|10830.91|0
1593786600000|2020-07-03 14:30:00|10835.69|10835.69|10823.95|10823.95|10838.87|10838.87|10823.64|10823.64|0
1593786900000|2020-07-03 14:35:00|10823.58|10823.58|10815.09|10815.09|10823.58|10823.58|10810.02|10810.02|0
1593787200000|2020-07-03 14:40:00|10815.34|10815.34|10829.45|10829.45|10829.45|10829.45|10815.27|10815.27|0
1593787500000|2020-07-03 14:45:00|10830.28|10830.28|10831.86|10831.86|10835.52|10835.52|10830.28|10830.28|0
1593787800000|2020-07-03 14:50:00|10831.95|10831.95|10834.32|10834.32|10836.5|10836.5|10830.78|10830.78|0
1593788100000|2020-07-03 14:55:00|10834.2|10834.2|10842.04|10842.04|10842.59|10842.59|10832.77|10832.77|0
1593788400000|2020-07-03 15:00:00|10842.11|10842.11|10838.73|10838.73|10842.14|10842.14|10835|10835|0
1593788700000|2020-07-03 15:05:00|10838.84|10838.84|10836.67|10836.67|10840.39|10840.39|10835.48|10835.48|0
1593789000000|2020-07-03 15:10:00|10837.5|10837.5|10836.35|10836.35|10837.5|10837.5|10833.89|10833.89|0
1593789300000|2020-07-03 15:15:00|10836.6|10836.6|10849.71|10849.71|10849.71|10849.71|10836.03|10836.03|0
1593789600000|2020-07-03 15:20:00|10849.94|10849.94|10852.78|10852.78|10853.79|10853.79|10847.49|10847.49|0
1593789900000|2020-07-03 15:25:00|10852.48|10852.48|10850.89|10850.89|10853.36|10853.36|10846.79|10846.79|0
1593760500000|2020-07-03 07:15:00|10922.75|10922.75|10921.4|10921.4|10926.16|10926.16|10920.22|10920.22|0
1593760800000|2020-07-03 07:20:00|10921.25|10921.25|10913.03|10913.03|10928.9|10928.9|10911.25|10911.25|0
1593761100000|2020-07-03 07:25:00|10912.17|10912.17|10914.97|10914.97|10921.16|10921.16|10909.52|10909.52|0
1593761400000|2020-07-03 07:30:00|10915.48|10915.48|10908.44|10908.44|10917.19|10917.19|10892.5|10892.5|0
1593761700000|2020-07-03 07:35:00|10908.17|10908.17|10909.94|10909.94|10914.24|10914.24|10905.95|10905.95|0
1593762000000|2020-07-03 07:40:00|10909.69|10909.69|10908.38|10908.38|10913.96|10913.96|10906.75|10906.75|0
1593762300000|2020-07-03 07:45:00|10908.55|10908.55|10903.42|10903.42|10909.89|10909.89|10897.78|10897.78|0
1593762600000|2020-07-03 07:50:00|10903.59|10903.59|10896.68|10896.68|10905.64|10905.64|10895.52|10895.52|0
1593762900000|2020-07-03 07:55:00|10897.77|10897.77|10908.61|10908.61|10911.35|10911.35|10895.17|10895.17|0
1593763200000|2020-07-03 08:00:00|10908.48|10908.48|10918.59|10918.59|10919.01|10919.01|10905.71|10905.71|0
1593763500000|2020-07-03 08:05:00|10920.26|10920.26|10923.06|10923.06|10931.46|10931.46|10918.84|10918.84|0
1593763800000|2020-07-03 08:10:00|10923.32|10923.32|10899.06|10899.06|10923.32|10923.32|10893.69|10893.69|0
1593764100000|2020-07-03 08:15:00|10899.4|10899.4|10896.11|10896.11|10900.13|10900.13|10891.27|10891.27|0
1593764400000|2020-07-03 08:20:00|10895.98|10895.98|10894.18|10894.18|10896.25|10896.25|10886.31|10886.31|0
1593764700000|2020-07-03 08:25:00|10894.26|10894.26|10900.95|10900.95|10900.95|10900.95|10893.89|10893.89|0
1593765000000|2020-07-03 08:30:00|10901.47|10901.47|10909.82|10909.82|10909.82|10909.82|10901.47|10901.47|0
1593765300000|2020-07-03 08:35:00|10910.65|10910.65|10914.74|10914.74|10914.8|10914.8|10903.99|10903.99|0
1593765600000|2020-07-03 08:40:00|10914.37|10914.37|10907.17|10907.17|10917.95|10917.95|10906.32|10906.32|0
1593765900000|2020-07-03 08:45:00|10906.69|10906.69|10903.3|10903.3|10908.88|10908.88|10902.47|10902.47|0
1593766200000|2020-07-03 08:50:00|10904.72|10904.72|10912.96|10912.96|10916.31|10916.31|10904.72|10904.72|0
1593766500000|2020-07-03 08:55:00|10912.45|10912.45|10910.75|10910.75|10913.34|10913.34|10910.34|10910.34|0
1593766800000|2020-07-03 09:00:00|10913.25|10913.25|10918.39|10918.39|10922.22|10922.22|10911.32|10911.32|0
1593767100000|2020-07-03 09:05:00|10917.19|10917.19|10911.93|10911.93|10917.19|10917.19|10911.93|10911.93|0
1593767400000|2020-07-03 09:10:00|10911.72|10911.72|10904.64|10904.64|10912.7|10912.7|10895.11|10895.11|0
1593767700000|2020-07-03 09:15:00|10904.27|10904.27|10903.52|10903.52|10910.14|10910.14|10903.52|10903.52|0
1593768000000|2020-07-03 09:20:00|10902.63|10902.63|10893.23|10893.23|10902.63|10902.63|10892.34|10892.34|0
1593768300000|2020-07-03 09:25:00|10893.83|10893.83|10893.51|10893.51|10904.44|10904.44|10893.51|10893.51|0
1593768600000|2020-07-03 09:30:00|10892.5|10892.5|10887.47|10887.47|10897.34|10897.34|10887.35|10887.35|0
1593768900000|2020-07-03 09:35:00|10886.74|10886.74|10887.26|10887.26|10890.18|10890.18|10882.22|10882.22|0
1593769200000|2020-07-03 09:40:00|10887.01|10887.01|10880.15|10880.15|10889|10889|10880.15|10880.15|0
1593769500000|2020-07-03 09:45:00|10880|10880|10857.3|10857.3|10880|10880|10857.3|10857.3|0
1593769800000|2020-07-03 09:50:00|10857.1|10857.1|10855.03|10855.03|10857.24|10857.24|10851.02|10851.02|0
1593770100000|2020-07-03 09:55:00|10854.56|10854.56|10849.15|10849.15|10855.71|10855.71|10848.9|10848.9|0
1593770400000|2020-07-03 10:00:00|10849.06|10849.06|10843.68|10843.68|10850.05|10850.05|10833.06|10833.06|0
1593770700000|2020-07-03 10:05:00|10837.56|10837.56|10832.14|10832.14|10837.56|10837.56|10827.9|10827.9|0
1593771000000|2020-07-03 10:10:00|10826.31|10826.31|10827.64|10827.64|10828.81|10828.81|10813.81|10813.81|0
1593771300000|2020-07-03 10:15:00|10831.81|10831.81|10829.24|10829.24|10836.23|10836.23|10827.45|10827.45|0
1593771600000|2020-07-03 10:20:00|10828.74|10828.74|10828.19|10828.19|10829.22|10829.22|10823.63|10823.63|0
1593771900000|2020-07-03 10:25:00|10828.69|10828.69|10843.63|10843.63|10843.63|10843.63|10827.22|10827.22|0
1593772200000|2020-07-03 10:30:00|10844.39|10844.39|10875.3|10875.3|10875.42|10875.42|10844.39|10844.39|0
1593772500000|2020-07-03 10:35:00|10875.39|10875.39|10871.26|10871.26|10878.09|10878.09|10868.52|10868.52|0
1593772800000|2020-07-03 10:40:00|10870.4|10870.4|10864.23|10864.23|10870.4|10870.4|10862.56|10862.56|0
1593773100000|2020-07-03 10:45:00|10863.93|10863.93|10861.6|10861.6|10868.66|10868.66|10861.25|10861.25|0
1593773400000|2020-07-03 10:50:00|10861.5|10861.5|10862.09|10862.09|10866.32|10866.32|10860.46|10860.46|0
1593773700000|2020-07-03 10:55:00|10862.39|10862.39|10864.94|10864.94|10866.16|10866.16|10858.33|10858.33|0
1593774000000|2020-07-03 11:00:00|10863.84|10863.84|10864.62|10864.62|10873.08|10873.08|10859.68|10859.68|0
1593774300000|2020-07-03 11:05:00|10863.41|10863.41|10864.5|10864.5|10864.5|10864.5|10862.41|10862.41|0
1593774600000|2020-07-03 11:10:00|10866.16|10866.16|10868.27|10868.27|10868.69|10868.69|10864.88|10864.88|0
1593774900000|2020-07-03 11:15:00|10868.81|10868.81|10864.56|10864.56|10869.54|10869.54|10860.66|10860.66|0
1593775200000|2020-07-03 11:20:00|10864.86|10864.86|10859.82|10859.82|10865.2|10865.2|10855.77|10855.77|0
1593775500000|2020-07-03 11:25:00|10860.06|10860.06|10852.02|10852.02|10861.34|10861.34|10850.97|10850.97|0
1593775800000|2020-07-03 11:30:00|10851.89|10851.89|10849.12|10849.12|10852.46|10852.46|10844.2|10844.2|0
1593776100000|2020-07-03 11:35:00|10850.38|10850.38|10838.95|10838.95|10851.39|10851.39|10835.93|10835.93|0
1593776400000|2020-07-03 11:40:00|10838.83|10838.83|10833.68|10833.68|10838.83|10838.83|10831.05|10831.05|0
1593776700000|2020-07-03 11:45:00|10833.17|10833.17|10833.01|10833.01|10833.96|10833.96|10826.4|10826.4|0
1593777000000|2020-07-03 11:50:00|10833.25|10833.25|10832.3|10832.3|10836.45|10836.45|10831.8|10831.8|0
1593777300000|2020-07-03 11:55:00|10832.09|10832.09|10827.04|10827.04|10832.09|10832.09|10824.97|10824.97|0
1593777600000|2020-07-03 12:00:00|10828.22|10828.22|10824.03|10824.03|10828.22|10828.22|10821.91|10821.91|0
1593777900000|2020-07-03 12:05:00|10824.55|10824.55|10820.02|10820.02|10824.55|10824.55|10817.76|10817.76|0
1593778200000|2020-07-03 12:10:00|10819.19|10819.19|10816.57|10816.57|10820.19|10820.19|10816.14|10816.14|0
1593778500000|2020-07-03 12:15:00|10816.29|10816.29|10831.72|10831.72|10831.72|10831.72|10814.74|10814.74|0
1593778800000|2020-07-03 12:20:00|10831.58|10831.58|10832.63|10832.63|10836.83|10836.83|10828.45|10828.45|0
1593779100000|2020-07-03 12:25:00|10834.29|10834.29|10832.26|10832.26|10834.29|10834.29|10830.82|10830.82|0
1593779400000|2020-07-03 12:30:00|10833.1|10833.1|10838.97|10838.97|10838.97|10838.97|10832.04|10832.04|0
1593779700000|2020-07-03 12:35:00|10839.22|10839.22|10832.48|10832.48|10841.72|10841.72|10832.24|10832.24|0
1593780000000|2020-07-03 12:40:00|10832.36|10832.36|10829.26|10829.26|10835.52|10835.52|10829|10829|0
1593780300000|2020-07-03 12:45:00|10829.77|10829.77|10825.79|10825.79|10830.36|10830.36|10825.79|10825.79|0
1593780600000|2020-07-03 12:50:00|10825.64|10825.64|10812.52|10812.52|10825.64|10825.64|10811.5|10811.5|0
1593780900000|2020-07-03 12:55:00|10812.05|10812.05|10811.25|10811.25|10812.05|10812.05|10807.64|10807.64|0
1593781200000|2020-07-03 13:00:00|10811.02|10811.02|10815.67|10815.67|10815.67|10815.67|10807.52|10807.52|0
1593781500000|2020-07-03 13:05:00|10814|10814|10820.57|10820.57|10820.57|10820.57|10813.06|10813.06|0
1593781800000|2020-07-03 13:10:00|10820.74|10820.74|10830.96|10830.96|10830.96|10830.96|10820.74|10820.74|0
1593782100000|2020-07-03 13:15:00|10831.43|10831.43|10838.72|10838.72|10845.79|10845.79|10831.19|10831.19|0
1593782400000|2020-07-03 13:20:00|10838.79|10838.79|10843.45|10843.45|10845.38|10845.38|10838.79|10838.79|0
1593782700000|2020-07-03 13:25:00|10842.62|10842.62|10847.19|10847.19|10847.19|10847.19|10841|10841|0
1593783000000|2020-07-03 13:30:00|10847.48|10847.48|10844.17|10844.17|10850.2|10850.2|10841.21|10841.21|0
1593783300000|2020-07-03 13:35:00|10843.33|10843.33|10833.31|10833.31|10843.33|10843.33|10832.17|10832.17|0
1593783600000|2020-07-03 13:40:00|10833.5|10833.5|10825.15|10825.15|10834.27|10834.27|10822|10822|0
1593783900000|2020-07-03 13:45:00|10825.45|10825.45|10846.53|10846.53|10846.53|10846.53|10825.45|10825.45|0
1593784200000|2020-07-03 13:50:00|10847.36|10847.36|10849.69|10849.69|10855.64|10855.64|10846.56|10846.56|0
1593784500000|2020-07-03 13:55:00|10850.45|10850.45|10844.73|10844.73|10851.57|10851.57|10841.77|10841.77|0
1593784800000|2020-07-03 14:00:00|10844.37|10844.37|10852.16|10852.16|10852.17|10852.17|10842.34|10842.34|0
1593785100000|2020-07-03 14:05:00|10852.41|10852.41|10845.8|10845.8|10854.08|10854.08|10845.8|10845.8|0
1593785400000|2020-07-03 14:10:00|10846.3|10846.3|10842.54|10842.54|10846.44|10846.44|10838.32|10838.32|0
1593785700000|2020-07-03 14:15:00|10842.83|10842.83|10842.42|10842.42|10844.29|10844.29|10840.83|10840.83|0
1593786000000|2020-07-03 14:20:00|10842.9|10842.9|10838.58|10838.58|10849.22|10849.22|10838.58|10838.58|0
1593786300000|2020-07-03 14:25:00|10838.19|10838.19|10834.02|10834.02|10838.19|10838.19|10830.91|10830.91|0
1593786600000|2020-07-03 14:30:00|10835.69|10835.69|10823.95|10823.95|10838.87|10838.87|10823.64|10823.64|0
1593786900000|2020-07-03 14:35:00|10823.58|10823.58|10815.09|10815.09|10823.58|10823.58|10810.02|10810.02|0
1593787200000|2020-07-03 14:40:00|10815.34|10815.34|10829.45|10829.45|10829.45|10829.45|10815.27|10815.27|0
1593787500000|2020-07-03 14:45:00|10830.28|10830.28|10831.86|10831.86|10835.52|10835.52|10830.28|10830.28|0
1593787800000|2020-07-03 14:50:00|10831.95|10831.95|10834.32|10834.32|10836.5|10836.5|10830.78|10830.78|0
1593788100000|2020-07-03 14:55:00|10834.2|10834.2|10842.04|10842.04|10842.59|10842.59|10832.77|10832.77|0
1593788400000|2020-07-03 15:00:00|10842.11|10842.11|10838.73|10838.73|10842.14|10842.14|10835|10835|0
1593788700000|2020-07-03 15:05:00|10838.84|10838.84|10836.67|10836.67|10840.39|10840.39|10835.48|10835.48|0
1593789000000|2020-07-03 15:10:00|10837.5|10837.5|10836.35|10836.35|10837.5|10837.5|10833.89|10833.89|0
1593789300000|2020-07-03 15:15:00|10836.6|10836.6|10849.71|10849.71|10849.71|10849.71|10836.03|10836.03|0
1593789600000|2020-07-03 15:20:00|10849.94|10849.94|10852.78|10852.78|10853.79|10853.79|10847.49|10847.49|0
1593789900000|2020-07-03 15:25:00|10852.48|10852.48|10850.89|10850.89|10853.36|10853.36|10846.79|10846.79|0
1594019700000|2020-07-06 07:15:00|11000.13|11000.13|11031.57|11031.57|11044.27|11044.27|10998.23|10998.23|0
1594020000000|2020-07-06 07:20:00|11032.16|11032.16|11028.48|11028.48|11042.66|11042.66|11025.31|11025.31|0
1594020300000|2020-07-06 07:25:00|11027.65|11027.65|11025.11|11025.11|11032.24|11032.24|11023.55|11023.55|0
1594020600000|2020-07-06 07:30:00|11024.22|11024.22|11036.26|11036.26|11042.23|11042.23|11024.22|11024.22|0
1594020900000|2020-07-06 07:35:00|11037.09|11037.09|11056.86|11056.86|11056.86|11056.86|11037.09|11037.09|0
1594021200000|2020-07-06 07:40:00|11053.53|11053.53|11068.93|11068.93|11069.08|11069.08|11053.53|11053.53|0
1594021500000|2020-07-06 07:45:00|11068.34|11068.34|11067.98|11067.98|11070.4|11070.4|11063.52|11063.52|0
1594021800000|2020-07-06 07:50:00|11068.5|11068.5|11068.61|11068.61|11074.86|11074.86|11066.95|11066.95|0
1594022100000|2020-07-06 07:55:00|11068.16|11068.16|11065.13|11065.13|11070.72|11070.72|11061.39|11061.39|0
1594022400000|2020-07-06 08:00:00|11064.53|11064.53|11055.9|11055.9|11064.53|11064.53|11043.13|11043.13|0
1594022700000|2020-07-06 08:05:00|11057.39|11057.39|11052.99|11052.99|11059.3|11059.3|11050.95|11050.95|0
1594023000000|2020-07-06 08:10:00|11054.5|11054.5|11060.87|11060.87|11060.87|11060.87|11048.1|11048.1|0
1594023300000|2020-07-06 08:15:00|11061.7|11061.7|11058.42|11058.42|11062.36|11062.36|11047.6|11047.6|0
1594023600000|2020-07-06 08:20:00|11058.79|11058.79|11038.01|11038.01|11059.48|11059.48|11038.01|11038.01|0
1594023900000|2020-07-06 08:25:00|11038.3|11038.3|11043.06|11043.06|11047.18|11047.18|11035.04|11035.04|0
1594024200000|2020-07-06 08:30:00|11043.9|11043.9|11052.52|11052.52|11056.11|11056.11|11036.1|11036.1|0
1594024500000|2020-07-06 08:35:00|11052.35|11052.35|11027.51|11027.51|11052.97|11052.97|11024.22|11024.22|0
1594024800000|2020-07-06 08:40:00|11027.78|11027.78|11029.71|11029.71|11030.95|11030.95|11026.45|11026.45|0
1594025100000|2020-07-06 08:45:00|11029.41|11029.41|11044.7|11044.7|11049.47|11049.47|11029.41|11029.41|0
1594025400000|2020-07-06 08:50:00|11044.53|11044.53|11030.29|11030.29|11046.52|11046.52|11030.11|11030.11|0
1594025700000|2020-07-06 08:55:00|11030.76|11030.76|11025.39|11025.39|11032.29|11032.29|11021.58|11021.58|0
1594026000000|2020-07-06 09:00:00|11025.56|11025.56|11014.61|11014.61|11026.35|11026.35|11013.4|11013.4|0
1594026300000|2020-07-06 09:05:00|11014.75|11014.75|11002.21|11002.21|11014.75|11014.75|11002.21|11002.21|0
1594026600000|2020-07-06 09:10:00|11002.36|11002.36|11001.05|11001.05|11004.35|11004.35|10990.66|10990.66|0
1594026900000|2020-07-06 09:15:00|11001.42|11001.42|11003.11|11003.11|11005.51|11005.51|11000.43|11000.43|0
1594027200000|2020-07-06 09:20:00|11001.45|11001.45|11011.22|11011.22|11012.46|11012.46|11001.28|11001.28|0
1594027500000|2020-07-06 09:25:00|11010.92|11010.92|11010.58|11010.58|11011.83|11011.83|11005.46|11005.46|0
1594027800000|2020-07-06 09:30:00|11011.59|11011.59|11018.89|11018.89|11021.91|11021.91|11010.87|11010.87|0
1594028100000|2020-07-06 09:35:00|11019.26|11019.26|11021.71|11021.71|11026.1|11026.1|11019.26|11019.26|0
1594028400000|2020-07-06 09:40:00|11021.84|11021.84|11020.82|11020.82|11022.1|11022.1|11016.63|11016.63|0
1594028700000|2020-07-06 09:45:00|11021.06|11021.06|11025.24|11025.24|11032.4|11032.4|11021.06|11021.06|0
1594029000000|2020-07-06 09:50:00|11024.97|11024.97|11028.68|11028.68|11028.68|11028.68|11024.54|11024.54|0
1594029300000|2020-07-06 09:55:00|11028.83|11028.83|11028.89|11028.89|11033.81|11033.81|11026.19|11026.19|0
1594029600000|2020-07-06 10:00:00|11028.55|11028.55|11034.06|11034.06|11035.64|11035.64|11028.55|11028.55|0
1594029900000|2020-07-06 10:05:00|11033.86|11033.86|11023.19|11023.19|11033.86|11033.86|11023.19|11023.19|0
1594030200000|2020-07-06 10:10:00|11023.43|11023.43|11029.52|11029.52|11030.79|11030.79|11017.42|11017.42|0
1594030500000|2020-07-06 10:15:00|11029.27|11029.27|11022.99|11022.99|11031.04|11031.04|11021.77|11021.77|0
1594030800000|2020-07-06 10:20:00|11023.11|11023.11|11034.67|11034.67|11034.86|11034.86|11020.56|11020.56|0
1594031100000|2020-07-06 10:25:00|11034.94|11034.94|11032.62|11032.62|11035.64|11035.64|11031.73|11031.73|0
1594031400000|2020-07-06 10:30:00|11033.21|11033.21|11030.11|11030.11|11036.31|11036.31|11028.82|11028.82|0
1594031700000|2020-07-06 10:35:00|11029.85|11029.85|11021.95|11021.95|11030.36|11030.36|11021.14|11021.14|0
1594032000000|2020-07-06 10:40:00|11021.73|11021.73|11017.76|11017.76|11023.44|11023.44|11017.74|11017.74|0
1594032300000|2020-07-06 10:45:00|11018.13|11018.13|11018.75|11018.75|11018.93|11018.93|11010.43|11010.43|0
1594032600000|2020-07-06 10:50:00|11018.25|11018.25|11021.14|11021.14|11021.63|11021.63|11014.73|11014.73|0
1594032900000|2020-07-06 10:55:00|11021.59|11021.59|11031.75|11031.75|11032.02|11032.02|11019.93|11019.93|0
1594033200000|2020-07-06 11:00:00|11025.09|11025.09|11021.92|11021.92|11034.79|11034.79|11021.92|11021.92|0
1594033500000|2020-07-06 11:05:00|11023.33|11023.33|11006.41|11006.41|11023.55|11023.55|11005.82|11005.82|0
1594033800000|2020-07-06 11:10:00|11005.97|11005.97|11004.37|11004.37|11007.5|11007.5|11001.02|11001.02|0
1594034100000|2020-07-06 11:15:00|11006.04|11006.04|11003.6|11003.6|11006.88|11006.88|11002.99|11002.99|0
1594034400000|2020-07-06 11:20:00|11004.2|11004.2|10997.92|10997.92|11004.7|11004.7|10996.54|10996.54|0
1594034700000|2020-07-06 11:25:00|10998.46|10998.46|11001.86|11001.86|11002.45|11002.45|10993.95|10993.95|0
1594035000000|2020-07-06 11:30:00|11001.95|11001.95|10991.61|10991.61|11004.72|11004.72|10991.61|10991.61|0
1594035300000|2020-07-06 11:35:00|10991.51|10991.51|10987.56|10987.56|10992.78|10992.78|10987.56|10987.56|0
1594035600000|2020-07-06 11:40:00|10985.06|10985.06|10979.65|10979.65|10985.06|10985.06|10979.65|10979.65|0
1594035900000|2020-07-06 11:45:00|10979.75|10979.75|10980.95|10980.95|10985.57|10985.57|10979.63|10979.63|0
1594036200000|2020-07-06 11:50:00|10980.69|10980.69|10975.53|10975.53|10981.2|10981.2|10974.86|10974.86|0
1594036500000|2020-07-06 11:55:00|10976.54|10976.54|10977.52|10977.52|10985.93|10985.93|10975.85|10975.85|0
1594036800000|2020-07-06 12:00:00|10978.02|10978.02|10976.69|10976.69|10980.4|10980.4|10975.32|10975.32|0
1594037100000|2020-07-06 12:05:00|10976.93|10976.93|10973.74|10973.74|10977.43|10977.43|10972.53|10972.53|0
1594037400000|2020-07-06 12:10:00|10974.04|10974.04|10982.46|10982.46|10982.46|10982.46|10973.08|10973.08|0
1594037700000|2020-07-06 12:15:00|10982.36|10982.36|10980.07|10980.07|10984.8|10984.8|10976.24|10976.24|0
1594038000000|2020-07-06 12:20:00|10979.73|10979.73|10981.04|10981.04|10981.77|10981.77|10976.79|10976.79|0
1594038300000|2020-07-06 12:25:00|10981.29|10981.29|10982.99|10982.99|10983.53|10983.53|10980.16|10980.16|0
1594038600000|2020-07-06 12:30:00|10982.24|10982.24|10982.51|10982.51|10984.01|10984.01|10979.71|10979.71|0
1594038900000|2020-07-06 12:35:00|10982.68|10982.68|10980.8|10980.8|10985.13|10985.13|10980.66|10980.66|0
1594039200000|2020-07-06 12:40:00|10980.83|10980.83|10971.96|10971.96|10981.58|10981.58|10968.79|10968.79|0
1594039500000|2020-07-06 12:45:00|10972.21|10972.21|10970.28|10970.28|10972.89|10972.89|10967.78|10967.78|0
1594039800000|2020-07-06 12:50:00|10970.76|10970.76|10965.11|10965.11|10971.6|10971.6|10961.68|10961.68|0
1594040100000|2020-07-06 12:55:00|10964.87|10964.87|10962.99|10962.99|10965.28|10965.28|10962.58|10962.58|0
1594040400000|2020-07-06 13:00:00|10963.58|10963.58|10969.12|10969.12|10971.22|10971.22|10962.8|10962.8|0
1594040700000|2020-07-06 13:05:00|10969.95|10969.95|10959.96|10959.96|10970.47|10970.47|10959.2|10959.2|0
1594041000000|2020-07-06 13:10:00|10960.85|10960.85|10969.18|10969.18|10970.26|10970.26|10960.85|10960.85|0
1594041300000|2020-07-06 13:15:00|10968.94|10968.94|10966.93|10966.93|10968.94|10968.94|10962.92|10962.92|0
1594041600000|2020-07-06 13:20:00|10966.76|10966.76|10965.31|10965.31|10970.92|10970.92|10965.31|10965.31|0
1594041900000|2020-07-06 13:25:00|10965.12|10965.12|10960.47|10960.47|10966.49|10966.49|10960.47|10960.47|0
1594042200000|2020-07-06 13:30:00|10960.72|10960.72|10968.49|10968.49|10970.12|10970.12|10958.98|10958.98|0
1594042500000|2020-07-06 13:35:00|10968.72|10968.72|10955.94|10955.94|10969.43|10969.43|10954.01|10954.01|0
1594042800000|2020-07-06 13:40:00|10956.12|10956.12|10965.04|10965.04|10965.04|10965.04|10956.12|10956.12|0
1594043100000|2020-07-06 13:45:00|10964.84|10964.84|10969|10969|10971.58|10971.58|10964.84|10964.84|0
1594043400000|2020-07-06 13:50:00|10969.23|10969.23|10971.29|10971.29|10971.62|10971.62|10966.83|10966.83|0
1594043700000|2020-07-06 13:55:00|10971.54|10971.54|10966.45|10966.45|10975.68|10975.68|10966.38|10966.38|0
1594044000000|2020-07-06 14:00:00|10966.66|10966.66|10968.33|10968.33|10987.26|10987.26|10966.57|10966.57|0
1594044300000|2020-07-06 14:05:00|10968.44|10968.44|10954.19|10954.19|10968.8|10968.8|10952.13|10952.13|0
1594044600000|2020-07-06 14:10:00|10954.6|10954.6|10952.21|10952.21|10957.36|10957.36|10946.17|10946.17|0
1594044900000|2020-07-06 14:15:00|10951.98|10951.98|10961.98|10961.98|10966.67|10966.67|10951.98|10951.98|0
1594045200000|2020-07-06 14:20:00|10961.61|10961.61|10945.37|10945.37|10961.61|10961.61|10945.37|10945.37|0
1594045500000|2020-07-06 14:25:00|10945.17|10945.17|10945.24|10945.24|10946.08|10946.08|10940.94|10940.94|0
1594045800000|2020-07-06 14:30:00|10944.99|10944.99|10944.9|10944.9|10944.99|10944.99|10937.35|10937.35|0
1594046100000|2020-07-06 14:35:00|10946.57|10946.57|10947.1|10947.1|10947.15|10947.15|10942.03|10942.03|0
1594046400000|2020-07-06 14:40:00|10947.94|10947.94|10952.89|10952.89|10953.86|10953.86|10947.64|10947.64|0
1594046700000|2020-07-06 14:45:00|10953.13|10953.13|10956.68|10956.68|10960.34|10960.34|10952.44|10952.44|0
1594047000000|2020-07-06 14:50:00|10956.49|10956.49|10967.03|10967.03|10967.22|10967.22|10955.01|10955.01|0
1594047300000|2020-07-06 14:55:00|10967.06|10967.06|10977.76|10977.76|10978.67|10978.67|10965.34|10965.34|0
1594047600000|2020-07-06 15:00:00|10977.31|10977.31|10978.21|10978.21|10982.55|10982.55|10975.15|10975.15|0
1594047900000|2020-07-06 15:05:00|10978.57|10978.57|10977.71|10977.71|10979.91|10979.91|10974.37|10974.37|0
1594048200000|2020-07-06 15:10:00|10978.07|10978.07|10995.11|10995.11|10998.9|10998.9|10974.96|10974.96|0
1594048500000|2020-07-06 15:15:00|10994.73|10994.73|11002.24|11002.24|11002.54|11002.54|10987.83|10987.83|0
1594048800000|2020-07-06 15:20:00|11002.48|11002.48|11009.72|11009.72|11009.77|11009.77|10999.4|10999.4|0
1594049100000|2020-07-06 15:25:00|11009.57|11009.57|11011.19|11011.19|11013.03|11013.03|11003.05|11003.05|0
1594106100000|2020-07-07 07:15:00|10971.17|10971.17|10958.72|10958.72|10974.84|10974.84|10958.72|10958.72|0
1594106400000|2020-07-07 07:20:00|10959.37|10959.37|10950.92|10950.92|10961.12|10961.12|10950.92|10950.92|0
1594106700000|2020-07-07 07:25:00|10949.96|10949.96|10959.77|10959.77|10959.77|10959.77|10941.8|10941.8|0
1594107000000|2020-07-07 07:30:00|10960.77|10960.77|10963.93|10963.93|10965.85|10965.85|10953.08|10953.08|0
1594107300000|2020-07-07 07:35:00|10965.12|10965.12|10957.27|10957.27|10973.25|10973.25|10950.86|10950.86|0
1594107600000|2020-07-07 07:40:00|10958.16|10958.16|10968.32|10968.32|10970.49|10970.49|10955.54|10955.54|0
1594107900000|2020-07-07 07:45:00|10967.6|10967.6|10964.03|10964.03|10969.53|10969.53|10960.61|10960.61|0
1594108200000|2020-07-07 07:50:00|10964.33|10964.33|10957.6|10957.6|10965.27|10965.27|10956.84|10956.84|0
1594108500000|2020-07-07 07:55:00|10956.76|10956.76|10973.22|10973.22|10975.62|10975.62|10956.23|10956.23|0
1594108800000|2020-07-07 08:00:00|10972.86|10972.86|10979.96|10979.96|10980.85|10980.85|10969.44|10969.44|0
1594109100000|2020-07-07 08:05:00|10978.71|10978.71|10958.36|10958.36|10978.71|10978.71|10956.57|10956.57|0
1594109400000|2020-07-07 08:10:00|10958.53|10958.53|10967.62|10967.62|10974.56|10974.56|10956.1|10956.1|0
1594109700000|2020-07-07 08:15:00|10967.03|10967.03|10946.48|10946.48|10967.03|10967.03|10944.18|10944.18|0
1594110000000|2020-07-07 08:20:00|10946.78|10946.78|10946.6|10946.6|10958.31|10958.31|10942.93|10942.93|0
1594110300000|2020-07-07 08:25:00|10944.93|10944.93|10925.35|10925.35|10945.58|10945.58|10923.71|10923.71|0
1594110600000|2020-07-07 08:30:00|10925.22|10925.22|10927.39|10927.39|10933.77|10933.77|10921.68|10921.68|0
1594110900000|2020-07-07 08:35:00|10927.09|10927.09|10935.91|10935.91|10935.91|10935.91|10923.55|10923.55|0
1594111200000|2020-07-07 08:40:00|10936.1|10936.1|10927.03|10927.03|10937.06|10937.06|10925.56|10925.56|0
1594111500000|2020-07-07 08:45:00|10926.73|10926.73|10932.19|10932.19|10932.42|10932.42|10923.32|10923.32|0
1594111800000|2020-07-07 08:50:00|10932.48|10932.48|10926.14|10926.14|10932.7|10932.7|10925.41|10925.41|0
1594112100000|2020-07-07 08:55:00|10925.67|10925.67|10920.84|10920.84|10929.39|10929.39|10918.74|10918.74|0
1594112400000|2020-07-07 09:00:00|10920.69|10920.69|10913.66|10913.66|10920.69|10920.69|10908|10908|0
1594112700000|2020-07-07 09:05:00|10912.16|10912.16|10904.63|10904.63|10912.16|10912.16|10901.35|10901.35|0
1594113000000|2020-07-07 09:10:00|10904.52|10904.52|10893.18|10893.18|10904.52|10904.52|10889.86|10889.86|0
1594113300000|2020-07-07 09:15:00|10893.55|10893.55|10893.2|10893.2|10899.92|10899.92|10892.16|10892.16|0
1594113600000|2020-07-07 09:20:00|10892.84|10892.84|10891.2|10891.2|10894.16|10894.16|10888.38|10888.38|0
1594113900000|2020-07-07 09:25:00|10890.9|10890.9|10892.84|10892.84|10893.83|10893.83|10884.47|10884.47|0
1594114200000|2020-07-07 09:30:00|10893.18|10893.18|10898.85|10898.85|10907.3|10907.3|10893.18|10893.18|0
1594114500000|2020-07-07 09:35:00|10897.83|10897.83|10892.67|10892.67|10897.83|10897.83|10892.5|10892.5|0
1594114800000|2020-07-07 09:40:00|10892.37|10892.37|10893.6|10893.6|10896.47|10896.47|10890.99|10890.99|0
1594115100000|2020-07-07 09:45:00|10893.43|10893.43|10889.5|10889.5|10893.47|10893.47|10889.44|10889.44|0
1594115400000|2020-07-07 09:50:00|10889.2|10889.2|10884.77|10884.77|10889.2|10889.2|10881.27|10881.27|0
1594115700000|2020-07-07 09:55:00|10885.22|10885.22|10883.11|10883.11|10885.83|10885.83|10881.31|10881.31|0
1594116000000|2020-07-07 10:00:00|10883.35|10883.35|10881.34|10881.34|10884.9|10884.9|10877.47|10877.47|0
1594116300000|2020-07-07 10:05:00|10880.8|10880.8|10881.03|10881.03|10881.03|10881.03|10877.85|10877.85|0
1594116600000|2020-07-07 10:10:00|10882.7|10882.7|10879.7|10879.7|10887.75|10887.75|10879.46|10879.46|0
1594116900000|2020-07-07 10:15:00|10880|10880|10866.51|10866.51|10880.74|10880.74|10860.98|10860.98|0
1594117200000|2020-07-07 10:20:00|10867.23|10867.23|10879.31|10879.31|10880.72|10880.72|10865.39|10865.39|0
1594117500000|2020-07-07 10:25:00|10879.02|10879.02|10878.64|10878.64|10880.75|10880.75|10873.88|10873.88|0
1594117800000|2020-07-07 10:30:00|10878.94|10878.94|10882.55|10882.55|10887.93|10887.93|10878.02|10878.02|0
1594118100000|2020-07-07 10:35:00|10882.46|10882.46|10890.59|10890.59|10894.16|10894.16|10879.18|10879.18|0
1594118400000|2020-07-07 10:40:00|10891.32|10891.32|10890.82|10890.82|10893.37|10893.37|10889.63|10889.63|0
1594118700000|2020-07-07 10:45:00|10891.06|10891.06|10895.31|10895.31|10896.95|10896.95|10891.06|10891.06|0
1594119000000|2020-07-07 10:50:00|10895.13|10895.13|10891|10891|10895.82|10895.82|10888.75|10888.75|0
1594119300000|2020-07-07 10:55:00|10890.63|10890.63|10882.94|10882.94|10890.93|10890.93|10881.62|10881.62|0
1594119600000|2020-07-07 11:00:00|10882.21|10882.21|10868.76|10868.76|10890.21|10890.21|10868.76|10868.76|0
1594119900000|2020-07-07 11:05:00|10868.47|10868.47|10872.18|10872.18|10874.42|10874.42|10862.3|10862.3|0
1594120200000|2020-07-07 11:10:00|10872.25|10872.25|10878.17|10878.17|10881.06|10881.06|10872.25|10872.25|0
1594120500000|2020-07-07 11:15:00|10878.43|10878.43|10877.39|10877.39|10879.6|10879.6|10875.11|10875.11|0
1594120800000|2020-07-07 11:20:00|10877.56|10877.56|10859.72|10859.72|10877.92|10877.92|10859.72|10859.72|0
1594121100000|2020-07-07 11:25:00|10859.34|10859.34|10860.84|10860.84|10860.89|10860.89|10857.26|10857.26|0
1594121400000|2020-07-07 11:30:00|10861.08|10861.08|10858|10858|10865.33|10865.33|10857.52|10857.52|0
1594121700000|2020-07-07 11:35:00|10858.34|10858.34|10856.66|10856.66|10860.22|10860.22|10855.93|10855.93|0
1594122000000|2020-07-07 11:40:00|10856.9|10856.9|10864.47|10864.47|10865.45|10865.45|10856.9|10856.9|0
1594122300000|2020-07-07 11:45:00|10864.56|10864.56|10866.49|10866.49|10869.97|10869.97|10864.56|10864.56|0
1594122600000|2020-07-07 11:50:00|10866.01|10866.01|10860.36|10860.36|10867.38|10867.38|10860.36|10860.36|0
1594122900000|2020-07-07 11:55:00|10860.11|10860.11|10858.83|10858.83|10863.43|10863.43|10857.76|10857.76|0
1594123200000|2020-07-07 12:00:00|10858.7|10858.7|10855.43|10855.43|10859.74|10859.74|10854.9|10854.9|0
1594123500000|2020-07-07 12:05:00|10855.18|10855.18|10858.42|10858.42|10861.46|10861.46|10855.05|10855.05|0
1594123800000|2020-07-07 12:10:00|10857.82|10857.82|10856.92|10856.92|10859.57|10859.57|10854.57|10854.57|0
1594124100000|2020-07-07 12:15:00|10856.69|10856.69|10835.92|10835.92|10856.69|10856.69|10835.92|10835.92|0
1594124400000|2020-07-07 12:20:00|10835.09|10835.09|10841.75|10841.75|10841.75|10841.75|10835|10835|0
1594124700000|2020-07-07 12:25:00|10840.09|10840.09|10840.93|10840.93|10842.24|10842.24|10837.33|10837.33|0
1594125000000|2020-07-07 12:30:00|10841.17|10841.17|10836.33|10836.33|10843.46|10843.46|10834.33|10834.33|0
1594125300000|2020-07-07 12:35:00|10835.23|10835.23|10831.28|10831.28|10836.9|10836.9|10828.33|10828.33|0
1594125600000|2020-07-07 12:40:00|10831.99|10831.99|10825.81|10825.81|10833.12|10833.12|10825.71|10825.71|0
1594125900000|2020-07-07 12:45:00|10825.57|10825.57|10832.26|10832.26|10833.52|10833.52|10825.03|10825.03|0
1594126200000|2020-07-07 12:50:00|10832.02|10832.02|10835.46|10835.46|10835.76|10835.76|10827.66|10827.66|0
1594126500000|2020-07-07 12:55:00|10835.63|10835.63|10842.42|10842.42|10842.42|10842.42|10833.94|10833.94|0
1594126800000|2020-07-07 13:00:00|10842.75|10842.75|10848.99|10848.99|10852.69|10852.69|10842.64|10842.64|0
1594127100000|2020-07-07 13:05:00|10849.19|10849.19|10844.45|10844.45|10852.68|10852.68|10844.45|10844.45|0
1594127400000|2020-07-07 13:10:00|10844.35|10844.35|10843.44|10843.44|10844.86|10844.86|10842.12|10842.12|0
1594127700000|2020-07-07 13:15:00|10843.73|10843.73|10846.23|10846.23|10847.94|10847.94|10843.41|10843.41|0
1594128000000|2020-07-07 13:20:00|10846.48|10846.48|10848.54|10848.54|10848.54|10848.54|10843.69|10843.69|0
1594128300000|2020-07-07 13:25:00|10848.29|10848.29|10850.05|10850.05|10851.71|10851.71|10841.98|10841.98|0
1594128600000|2020-07-07 13:30:00|10850.56|10850.56|10847.21|10847.21|10851.87|10851.87|10844.18|10844.18|0
1594128900000|2020-07-07 13:35:00|10847.33|10847.33|10832.16|10832.16|10847.42|10847.42|10832.16|10832.16|0
1594129200000|2020-07-07 13:40:00|10833.82|10833.82|10831.29|10831.29|10834.05|10834.05|10826.92|10826.92|0
1594129500000|2020-07-07 13:45:00|10831.05|10831.05|10841.99|10841.99|10844.33|10844.33|10831.05|10831.05|0
1594129800000|2020-07-07 13:50:00|10841.8|10841.8|10834.97|10834.97|10845.79|10845.79|10834.97|10834.97|0
1594130100000|2020-07-07 13:55:00|10834.9|10834.9|10832.44|10832.44|10835.92|10835.92|10828.99|10828.99|0
1594130400000|2020-07-07 14:00:00|10831.93|10831.93|10838.62|10838.62|10838.62|10838.62|10829.61|10829.61|0
1594130700000|2020-07-07 14:05:00|10838.74|10838.74|10832.45|10832.45|10841.11|10841.11|10831.76|10831.76|0
1594131000000|2020-07-07 14:10:00|10833.28|10833.28|10842.69|10842.69|10844.26|10844.26|10833.04|10833.04|0
1594131300000|2020-07-07 14:15:00|10842.09|10842.09|10842.2|10842.2|10843.02|10843.02|10839.46|10839.46|0
1594131600000|2020-07-07 14:20:00|10842.03|10842.03|10838.71|10838.71|10842.86|10842.86|10835.82|10835.82|0
1594131900000|2020-07-07 14:25:00|10838.95|10838.95|10841.92|10841.92|10842.03|10842.03|10838.44|10838.44|0
1594132200000|2020-07-07 14:30:00|10842.07|10842.07|10832.14|10832.14|10848.03|10848.03|10832.14|10832.14|0
1594132500000|2020-07-07 14:35:00|10831.97|10831.97|10833.41|10833.41|10837.23|10837.23|10829.7|10829.7|0
1594132800000|2020-07-07 14:40:00|10833.04|10833.04|10826.65|10826.65|10835.13|10835.13|10826.65|10826.65|0
1594133100000|2020-07-07 14:45:00|10826.55|10826.55|10830.32|10830.32|10830.32|10830.32|10826.37|10826.37|0
1594133400000|2020-07-07 14:50:00|10830.49|10830.49|10834.7|10834.7|10835.81|10835.81|10828.84|10828.84|0
1594133700000|2020-07-07 14:55:00|10835.53|10835.53|10837.51|10837.51|10842.69|10842.69|10835.53|10835.53|0
1594134000000|2020-07-07 15:00:00|10837.02|10837.02|10835.4|10835.4|10841.57|10841.57|10834.57|10834.57|0
1594134300000|2020-07-07 15:05:00|10835.48|10835.48|10841.94|10841.94|10842.94|10842.94|10833.29|10833.29|0
1594134600000|2020-07-07 15:10:00|10842.08|10842.08|10842.8|10842.8|10845.17|10845.17|10838.01|10838.01|0
1594134900000|2020-07-07 15:15:00|10842.95|10842.95|10847.73|10847.73|10848.75|10848.75|10842.56|10842.56|0
1594135200000|2020-07-07 15:20:00|10847.49|10847.49|10860.61|10860.61|10860.61|10860.61|10846.49|10846.49|0
1594135500000|2020-07-07 15:25:00|10860.78|10860.78|10867.45|10867.45|10868.75|10868.75|10857.5|10857.5|0
1594192500000|2020-07-08 07:15:00|10850.59|10850.59|10847.95|10847.95|10858.04|10858.04|10839.44|10839.44|0
1594192800000|2020-07-08 07:20:00|10846.74|10846.74|10848.48|10848.48|10860.56|10860.56|10843.81|10843.81|0
1594193100000|2020-07-08 07:25:00|10848|10848|10861.93|10861.93|10861.93|10861.93|10846.86|10846.86|0
1594193400000|2020-07-08 07:30:00|10863.33|10863.33|10883.43|10883.43|10890.52|10890.52|10863.33|10863.33|0
1594193700000|2020-07-08 07:35:00|10883.58|10883.58|10882|10882|10883.58|10883.58|10877.31|10877.31|0
1594194000000|2020-07-08 07:40:00|10881.86|10881.86|10872.21|10872.21|10887.62|10887.62|10871.62|10871.62|0
1594194300000|2020-07-08 07:45:00|10872.08|10872.08|10882.43|10882.43|10883.26|10883.26|10866.28|10866.28|0
1594194600000|2020-07-08 07:50:00|10882.9|10882.9|10864.07|10864.07|10884.27|10884.27|10863.83|10863.83|0
1594194900000|2020-07-08 07:55:00|10863.12|10863.12|10849.98|10849.98|10866.29|10866.29|10848.64|10848.64|0
1594195200000|2020-07-08 08:00:00|10850.22|10850.22|10854.59|10854.59|10854.59|10854.59|10846.6|10846.6|0
1594195500000|2020-07-08 08:05:00|10857.09|10857.09|10841|10841|10857.54|10857.54|10838.54|10838.54|0
1594195800000|2020-07-08 08:10:00|10841.1|10841.1|10840.68|10840.68|10848.58|10848.58|10837.39|10837.39|0
1594196100000|2020-07-08 08:15:00|10841.51|10841.51|10850.87|10850.87|10860.24|10860.24|10841.04|10841.04|0
1594196400000|2020-07-08 08:20:00|10852.54|10852.54|10863.61|10863.61|10863.61|10863.61|10852.54|10852.54|0
1594196700000|2020-07-08 08:25:00|10863.31|10863.31|10881.05|10881.05|10883.44|10883.44|10863.24|10863.24|0
1594197000000|2020-07-08 08:30:00|10881.2|10881.2|10898.56|10898.56|10898.56|10898.56|10880.6|10880.6|0
1594197300000|2020-07-08 08:35:00|10898.8|10898.8|10918.42|10918.42|10939.55|10939.55|10898.8|10898.8|0
1594197600000|2020-07-08 08:40:00|10918.72|10918.72|10921.7|10921.7|10922.54|10922.54|10917.5|10917.5|0
1594197900000|2020-07-08 08:45:00|10921.57|10921.57|10953.28|10953.28|10953.28|10953.28|10921.57|10921.57|0
1594198200000|2020-07-08 08:50:00|10951.86|10951.86|10935.3|10935.3|10952.39|10952.39|10934.47|10934.47|0
1594198500000|2020-07-08 08:55:00|10935.06|10935.06|10911|10911|10935.06|10935.06|10910.79|10910.79|0
1594198800000|2020-07-08 09:00:00|10912.67|10912.67|10908.4|10908.4|10914.94|10914.94|10905.07|10905.07|0
1594199100000|2020-07-08 09:05:00|10910.06|10910.06|10899.77|10899.77|10911.58|10911.58|10894.95|10894.95|0
1594199400000|2020-07-08 09:10:00|10899.96|10899.96|10881.31|10881.31|10901.37|10901.37|10881.06|10881.06|0
1594199700000|2020-07-08 09:15:00|10881.18|10881.18|10865.86|10865.86|10881.38|10881.38|10865.25|10865.25|0
1594200000000|2020-07-08 09:20:00|10865.41|10865.41|10875.31|10875.31|10875.34|10875.34|10860|10860|0
1594200300000|2020-07-08 09:25:00|10875.61|10875.61|10874.71|10874.71|10877.58|10877.58|10870.84|10870.84|0
1594200600000|2020-07-08 09:30:00|10874.96|10874.96|10877.91|10877.91|10883.46|10883.46|10873.98|10873.98|0
1594200900000|2020-07-08 09:35:00|10878.1|10878.1|10878.91|10878.91|10881.09|10881.09|10875.65|10875.65|0
1594201200000|2020-07-08 09:40:00|10879.74|10879.74|10858.38|10858.38|10879.74|10879.74|10857.16|10857.16|0
1594201500000|2020-07-08 09:45:00|10858.15|10858.15|10874.95|10874.95|10875.9|10875.9|10857.89|10857.89|0
1594201800000|2020-07-08 09:50:00|10875.78|10875.78|10877.02|10877.02|10882.31|10882.31|10873.57|10873.57|0
1594202100000|2020-07-08 09:55:00|10876.68|10876.68|10881.77|10881.77|10884.22|10884.22|10875.6|10875.6|0
1594202400000|2020-07-08 10:00:00|10881.48|10881.48|10876.06|10876.06|10881.48|10881.48|10874.36|10874.36|0
1594202700000|2020-07-08 10:05:00|10875.23|10875.23|10874.74|10874.74|10875.81|10875.81|10870.36|10870.36|0
1594203000000|2020-07-08 10:10:00|10873.91|10873.91|10871.98|10871.98|10873.91|10873.91|10866.66|10866.66|0
1594203300000|2020-07-08 10:15:00|10872.2|10872.2|10880.04|10880.04|10882.19|10882.19|10872.2|10872.2|0
1594203600000|2020-07-08 10:20:00|10878.37|10878.37|10877.64|10877.64|10882.21|10882.21|10876.09|10876.09|0
1594203900000|2020-07-08 10:25:00|10877.57|10877.57|10884.07|10884.07|10884.19|10884.19|10876.93|10876.93|0
1594204200000|2020-07-08 10:30:00|10884.31|10884.31|10879.63|10879.63|10884.59|10884.59|10877.78|10877.78|0
1594204500000|2020-07-08 10:35:00|10879.39|10879.39|10885.34|10885.34|10885.34|10885.34|10879.1|10879.1|0
1594204800000|2020-07-08 10:40:00|10886.05|10886.05|10901.22|10901.22|10901.22|10901.22|10886.05|10886.05|0
1594205100000|2020-07-08 10:45:00|10901.41|10901.41|10901.97|10901.97|10906.83|10906.83|10899.93|10899.93|0
1594205400000|2020-07-08 10:50:00|10902.21|10902.21|10907.89|10907.89|10912.72|10912.72|10902.21|10902.21|0
1594205700000|2020-07-08 10:55:00|10907.96|10907.96|10909.21|10909.21|10909.71|10909.71|10905.58|10905.58|0
1594206000000|2020-07-08 11:00:00|10908.76|10908.76|10902.88|10902.88|10914.12|10914.12|10898.59|10898.59|0
1594206300000|2020-07-08 11:05:00|10903.22|10903.22|10901.82|10901.82|10907.77|10907.77|10899.78|10899.78|0
1594206600000|2020-07-08 11:10:00|10902.34|10902.34|10897.52|10897.52|10906.74|10906.74|10897.52|10897.52|0
1594206900000|2020-07-08 11:15:00|10897.7|10897.7|10896.61|10896.61|10897.88|10897.88|10895.17|10895.17|0
1594207200000|2020-07-08 11:20:00|10896.49|10896.49|10893.28|10893.28|10898.72|10898.72|10891.94|10891.94|0
1594207500000|2020-07-08 11:25:00|10893.35|10893.35|10894.84|10894.84|10895.35|10895.35|10892.21|10892.21|0
1594207800000|2020-07-08 11:30:00|10894.36|10894.36|10894.36|10894.36|10894.36|10894.36|10889.26|10889.26|0
1594208100000|2020-07-08 11:35:00|10895.2|10895.2|10900.99|10900.99|10902.59|10902.59|10893.46|10893.46|0
1594208400000|2020-07-08 11:40:00|10901.06|10901.06|10904.15|10904.15|10907.13|10907.13|10900.83|10900.83|0
1594208700000|2020-07-08 11:45:00|10904.88|10904.88|10907.2|10907.2|10908.43|10908.43|10904.17|10904.17|0
1594209000000|2020-07-08 11:50:00|10907.08|10907.08|10906.52|10906.52|10907.57|10907.57|10901.03|10901.03|0
1594209300000|2020-07-08 11:55:00|10906.35|10906.35|10920.55|10920.55|10922.01|10922.01|10903.13|10903.13|0
1594209600000|2020-07-08 12:00:00|10920.64|10920.64|10914.91|10914.91|10921.93|10921.93|10914.91|10914.91|0
1594209900000|2020-07-08 12:05:00|10915.03|10915.03|10904.84|10904.84|10915.03|10915.03|10904.84|10904.84|0
1594210200000|2020-07-08 12:10:00|10904.69|10904.69|10890.91|10890.91|10906.13|10906.13|10890.91|10890.91|0
1594210500000|2020-07-08 12:15:00|10890.68|10890.68|10883.85|10883.85|10890.68|10890.68|10883.36|10883.36|0
1594210800000|2020-07-08 12:20:00|10883.55|10883.55|10886.57|10886.57|10891.04|10891.04|10883.55|10883.55|0
1594211100000|2020-07-08 12:25:00|10886.87|10886.87|10885.86|10885.86|10891.96|10891.96|10885.86|10885.86|0
1594211400000|2020-07-08 12:30:00|10885.62|10885.62|10881.3|10881.3|10889.06|10889.06|10881.3|10881.3|0
1594211700000|2020-07-08 12:35:00|10881.15|10881.15|10878.88|10878.88|10881.23|10881.23|10877.29|10877.29|0
1594212000000|2020-07-08 12:40:00|10877.87|10877.87|10880.24|10880.24|10882.16|10882.16|10877.62|10877.62|0
1594212300000|2020-07-08 12:45:00|10879.99|10879.99|10876.87|10876.87|10879.99|10879.99|10876.61|10876.61|0
1594212600000|2020-07-08 12:50:00|10877.71|10877.71|10882.22|10882.22|10882.69|10882.69|10877.12|10877.12|0
1594212900000|2020-07-08 12:55:00|10882.46|10882.46|10877.02|10877.02|10883.22|10883.22|10876.87|10876.87|0
1594213200000|2020-07-08 13:00:00|10877.38|10877.38|10878.09|10878.09|10884.12|10884.12|10876.46|10876.46|0
1594213500000|2020-07-08 13:05:00|10877.26|10877.26|10864.89|10864.89|10878.09|10878.09|10855.24|10855.24|0
1594213800000|2020-07-08 13:10:00|10865.72|10865.72|10870.2|10870.2|10871.75|10871.75|10865.72|10865.72|0
1594214100000|2020-07-08 13:15:00|10869.95|10869.95|10872.18|10872.18|10872.35|10872.35|10866.12|10866.12|0
1594214400000|2020-07-08 13:20:00|10872.66|10872.66|10872.91|10872.91|10873.06|10873.06|10868.13|10868.13|0
1594214700000|2020-07-08 13:25:00|10872.43|10872.43|10869.5|10869.5|10875.14|10875.14|10867.76|10867.76|0
1594215000000|2020-07-08 13:30:00|10869.4|10869.4|10880.42|10880.42|10880.42|10880.42|10860.84|10860.84|0
1594215300000|2020-07-08 13:35:00|10880.57|10880.57|10879.3|10879.3|10884.41|10884.41|10878.02|10878.02|0
1594215600000|2020-07-08 13:40:00|10879.2|10879.2|10881.74|10881.74|10887.49|10887.49|10879.08|10879.08|0
1594215900000|2020-07-08 13:45:00|10881.34|10881.34|10885.25|10885.25|10888.43|10888.43|10880.14|10880.14|0
1594216200000|2020-07-08 13:50:00|10884.42|10884.42|10890.83|10890.83|10891.06|10891.06|10883.95|10883.95|0
1594216500000|2020-07-08 13:55:00|10890|10890|10890.67|10890.67|10890.87|10890.87|10886.03|10886.03|0
1594216800000|2020-07-08 14:00:00|10890.08|10890.08|10887.12|10887.12|10891.86|10891.86|10886.48|10886.48|0
1594217100000|2020-07-08 14:05:00|10887.38|10887.38|10882.95|10882.95|10891.21|10891.21|10882.95|10882.95|0
1594217400000|2020-07-08 14:10:00|10883.07|10883.07|10883.75|10883.75|10887.59|10887.59|10879.53|10879.53|0
1594217700000|2020-07-08 14:15:00|10883.46|10883.46|10886.16|10886.16|10886.93|10886.93|10879.81|10879.81|0
1594218000000|2020-07-08 14:20:00|10886.33|10886.33|10878.92|10878.92|10888.08|10888.08|10878.49|10878.49|0
1594218300000|2020-07-08 14:25:00|10878.58|10878.58|10870.52|10870.52|10880.47|10880.47|10866.92|10866.92|0
1594218600000|2020-07-08 14:30:00|10869.69|10869.69|10868.56|10868.56|10873.21|10873.21|10866.89|10866.89|0
1594218900000|2020-07-08 14:35:00|10868.36|10868.36|10865|10865|10868.36|10868.36|10862.57|10862.57|0
1594219200000|2020-07-08 14:40:00|10864.66|10864.66|10864.48|10864.48|10871.62|10871.62|10863.84|10863.84|0
1594219500000|2020-07-08 14:45:00|10865.31|10865.31|10871.53|10871.53|10871.53|10871.53|10863.79|10863.79|0
1594219800000|2020-07-08 14:50:00|10871.23|10871.23|10874.32|10874.32|10875.79|10875.79|10869.23|10869.23|0
1594220100000|2020-07-08 14:55:00|10874.62|10874.62|10871.65|10871.65|10876.47|10876.47|10869.98|10869.98|0
1594220400000|2020-07-08 15:00:00|10871.82|10871.82|10860.05|10860.05|10874.52|10874.52|10858.42|10858.42|0
1594220700000|2020-07-08 15:05:00|10858.38|10858.38|10851.66|10851.66|10862.39|10862.39|10846.97|10846.97|0
1594221000000|2020-07-08 15:10:00|10851.85|10851.85|10863.01|10863.01|10868.84|10868.84|10851.85|10851.85|0
1594221300000|2020-07-08 15:15:00|10862.88|10862.88|10849.93|10849.93|10863.05|10863.05|10848.29|10848.29|0
1594221600000|2020-07-08 15:20:00|10850.28|10850.28|10837.82|10837.82|10852.16|10852.16|10831.34|10831.34|0
1594221900000|2020-07-08 15:25:00|10838.16|10838.16|10852.38|10852.38|10852.67|10852.67|10830.85|10830.85|0
1594278900000|2020-07-09 07:15:00|10930.52|10930.52|10967.65|10967.65|10967.65|10967.65|10930.52|10930.52|0
1594279200000|2020-07-09 07:20:00|10968.68|10968.68|10959.69|10959.69|10971.6|10971.6|10957|10957|0
1594279500000|2020-07-09 07:25:00|10960.87|10960.87|10957.25|10957.25|10965.02|10965.02|10951.9|10951.9|0
1594279800000|2020-07-09 07:30:00|10958.68|10958.68|10928.38|10928.38|10964.74|10964.74|10927.93|10927.93|0
1594280100000|2020-07-09 07:35:00|10926.71|10926.71|10923.51|10923.51|10926.71|10926.71|10914.59|10914.59|0
1594280400000|2020-07-09 07:40:00|10924.3|10924.3|10927.83|10927.83|10930.03|10930.03|10924.2|10924.2|0
1594280700000|2020-07-09 07:45:00|10928.34|10928.34|10935.3|10935.3|10947.21|10947.21|10928.34|10928.34|0
1594281000000|2020-07-09 07:50:00|10936.14|10936.14|10944.93|10944.93|10946.08|10946.08|10936.14|10936.14|0
1594281300000|2020-07-09 07:55:00|10945.06|10945.06|10955.8|10955.8|10956.58|10956.58|10944.32|10944.32|0
1594281600000|2020-07-09 08:00:00|10957.03|10957.03|10961.02|10961.02|10961.02|10961.02|10947.73|10947.73|0
1594281900000|2020-07-09 08:05:00|10961.77|10961.77|10966.64|10966.64|10970.57|10970.57|10958.37|10958.37|0
1594282200000|2020-07-09 08:10:00|10966.04|10966.04|10953.23|10953.23|10966.46|10966.46|10952.4|10952.4|0
1594282500000|2020-07-09 08:15:00|10953.34|10953.34|10950.59|10950.59|10960.33|10960.33|10950.59|10950.59|0
1594282800000|2020-07-09 08:20:00|10950.48|10950.48|10935.81|10935.81|10951.85|10951.85|10933.98|10933.98|0
1594283100000|2020-07-09 08:25:00|10937|10937|10928.37|10928.37|10939.2|10939.2|10928.37|10928.37|0
1594283400000|2020-07-09 08:30:00|10928.75|10928.75|10915.67|10915.67|10931.89|10931.89|10915.3|10915.3|0
1594283700000|2020-07-09 08:35:00|10916.4|10916.4|10933.35|10933.35|10933.35|10933.35|10914.5|10914.5|0
1594284000000|2020-07-09 08:40:00|10932.52|10932.52|10916.47|10916.47|10932.86|10932.86|10916.47|10916.47|0
1594284300000|2020-07-09 08:45:00|10916.4|10916.4|10918.82|10918.82|10920.41|10920.41|10912.54|10912.54|0
1594284600000|2020-07-09 08:50:00|10916.07|10916.07|10913.27|10913.27|10920.31|10920.31|10912.76|10912.76|0
1594284900000|2020-07-09 08:55:00|10913.01|10913.01|10922.38|10922.38|10924.9|10924.9|10913.01|10913.01|0
1594285200000|2020-07-09 09:00:00|10922.57|10922.57|10909.38|10909.38|10922.57|10922.57|10908.27|10908.27|0
1594285500000|2020-07-09 09:05:00|10909.96|10909.96|10908.45|10908.45|10916.69|10916.69|10905.62|10905.62|0
1594285800000|2020-07-09 09:10:00|10908.16|10908.16|10907.91|10907.91|10915.03|10915.03|10907.27|10907.27|0
1594286100000|2020-07-09 09:15:00|10907.45|10907.45|10881.58|10881.58|10907.45|10907.45|10881.58|10881.58|0
1594286400000|2020-07-09 09:20:00|10880.34|10880.34|10861.29|10861.29|10880.34|10880.34|10860.38|10860.38|0
1594286700000|2020-07-09 09:25:00|10861.03|10861.03|10856.41|10856.41|10864.36|10864.36|10853.77|10853.77|0
1594287000000|2020-07-09 09:30:00|10856.11|10856.11|10850.86|10850.86|10857.32|10857.32|10846.36|10846.36|0
1594287300000|2020-07-09 09:35:00|10851.23|10851.23|10856.28|10856.28|10856.28|10856.28|10849.59|10849.59|0
1594287600000|2020-07-09 09:40:00|10855.68|10855.68|10852.86|10852.86|10855.95|10855.95|10847.57|10847.57|0
1594287900000|2020-07-09 09:45:00|10853.32|10853.32|10856.07|10856.07|10859.14|10859.14|10850.62|10850.62|0
1594288200000|2020-07-09 09:50:00|10856.47|10856.47|10860.14|10860.14|10861.3|10861.3|10855.9|10855.9|0
1594288500000|2020-07-09 09:55:00|10859.77|10859.77|10849.15|10849.15|10859.88|10859.88|10849.03|10849.03|0
1594288800000|2020-07-09 10:00:00|10849.27|10849.27|10850.77|10850.77|10852.16|10852.16|10847.18|10847.18|0
1594289100000|2020-07-09 10:05:00|10851.07|10851.07|10845.72|10845.72|10854.87|10854.87|10845.72|10845.72|0
1594289400000|2020-07-09 10:10:00|10845.54|10845.54|10845.23|10845.23|10852.2|10852.2|10844.45|10844.45|0
1594289700000|2020-07-09 10:15:00|10845.09|10845.09|10860.4|10860.4|10860.4|10860.4|10845.09|10845.09|0
1594290000000|2020-07-09 10:20:00|10860.15|10860.15|10855.16|10855.16|10860.24|10860.24|10853.99|10853.99|0
1594290300000|2020-07-09 10:25:00|10854.92|10854.92|10850.28|10850.28|10854.92|10854.92|10849.54|10849.54|0
1594290600000|2020-07-09 10:30:00|10849.68|10849.68|10844.39|10844.39|10849.68|10849.68|10840|10840|0
1594290900000|2020-07-09 10:35:00|10844.25|10844.25|10844.64|10844.64|10844.64|10844.64|10843.04|10843.04|0
1594291200000|2020-07-09 10:40:00|10844.47|10844.47|10838.65|10838.65|10844.47|10844.47|10837.61|10837.61|0
1594291500000|2020-07-09 10:45:00|10838.15|10838.15|10843.86|10843.86|10848.63|10848.63|10838.15|10838.15|0
1594291800000|2020-07-09 10:50:00|10843.57|10843.57|10839.32|10839.32|10844.01|10844.01|10832.13|10832.13|0
1594292100000|2020-07-09 10:55:00|10839.57|10839.57|10848.34|10848.34|10848.84|10848.84|10839.12|10839.12|0
1594292400000|2020-07-09 11:00:00|10847.6|10847.6|10844.31|10844.31|10851|10851|10836.95|10836.95|0
1594292700000|2020-07-09 11:05:00|10844.02|10844.02|10848.05|10848.05|10853.51|10853.51|10841.8|10841.8|0
1594293000000|2020-07-09 11:10:00|10847.75|10847.75|10854.04|10854.04|10854.16|10854.16|10847.45|10847.45|0
1594293300000|2020-07-09 11:15:00|10854.65|10854.65|10858.15|10858.15|10863.42|10863.42|10854.65|10854.65|0
1594293600000|2020-07-09 11:20:00|10858.2|10858.2|10858.74|10858.74|10860.57|10860.57|10853.16|10853.16|0
1594293900000|2020-07-09 11:25:00|10858.36|10858.36|10872.94|10872.94|10876.21|10876.21|10855.14|10855.14|0
1594294200000|2020-07-09 11:30:00|10872.43|10872.43|10867.35|10867.35|10872.74|10872.74|10865.19|10865.19|0
1594294500000|2020-07-09 11:35:00|10867.18|10867.18|10860.21|10860.21|10867.77|10867.77|10859.28|10859.28|0
1594294800000|2020-07-09 11:40:00|10859.74|10859.74|10863.09|10863.09|10865.2|10865.2|10854.95|10854.95|0
1594295100000|2020-07-09 11:45:00|10862.25|10862.25|10861.4|10861.4|10863.02|10863.02|10858.47|10858.47|0
1594295400000|2020-07-09 11:50:00|10861.62|10861.62|10854.18|10854.18|10861.99|10861.99|10853.63|10853.63|0
1594295700000|2020-07-09 11:55:00|10854.25|10854.25|10851.48|10851.48|10856.86|10856.86|10851.21|10851.21|0
1594296000000|2020-07-09 12:00:00|10851.01|10851.01|10855.56|10855.56|10856.92|10856.92|10850.82|10850.82|0
1594296300000|2020-07-09 12:05:00|10855.66|10855.66|10864.07|10864.07|10864.07|10864.07|10853.89|10853.89|0
1594296600000|2020-07-09 12:10:00|10863.53|10863.53|10858.97|10858.97|10866.23|10866.23|10855.26|10855.26|0
1594296900000|2020-07-09 12:15:00|10858.62|10858.62|10861.89|10861.89|10862.49|10862.49|10857.91|10857.91|0
1594297200000|2020-07-09 12:20:00|10862.13|10862.13|10871.9|10871.9|10871.95|10871.95|10862.13|10862.13|0
1594297500000|2020-07-09 12:25:00|10872.73|10872.73|10876.91|10876.91|10880.44|10880.44|10872.73|10872.73|0
1594297800000|2020-07-09 12:30:00|10877.15|10877.15|10873.46|10873.46|10882.82|10882.82|10872.86|10872.86|0
1594298100000|2020-07-09 12:35:00|10873.34|10873.34|10877.89|10877.89|10878.69|10878.69|10871.79|10871.79|0
1594298400000|2020-07-09 12:40:00|10877.62|10877.62|10878.17|10878.17|10880.46|10880.46|10875.55|10875.55|0
1594298700000|2020-07-09 12:45:00|10879.84|10879.84|10883.08|10883.08|10883.2|10883.2|10879.23|10879.23|0
1594299000000|2020-07-09 12:50:00|10882.79|10882.79|10869.84|10869.84|10883.19|10883.19|10868.02|10868.02|0
1594299300000|2020-07-09 12:55:00|10870.44|10870.44|10875.4|10875.4|10875.6|10875.6|10870.44|10870.44|0
1594299600000|2020-07-09 13:00:00|10875.34|10875.34|10864.56|10864.56|10875.66|10875.66|10864.39|10864.39|0
1594299900000|2020-07-09 13:05:00|10864.18|10864.18|10868.74|10868.74|10868.77|10868.77|10863.73|10863.73|0
1594300200000|2020-07-09 13:10:00|10868.88|10868.88|10869.29|10869.29|10873|10873|10868.08|10868.08|0
1594300500000|2020-07-09 13:15:00|10868.76|10868.76|10861.86|10861.86|10868.76|10868.76|10859.75|10859.75|0
1594300800000|2020-07-09 13:20:00|10861.62|10861.62|10865.79|10865.79|10868.36|10868.36|10861.46|10861.46|0
1594301100000|2020-07-09 13:25:00|10864.95|10864.95|10865.41|10865.41|10866.92|10866.92|10861.46|10861.46|0
1594301400000|2020-07-09 13:30:00|10865.28|10865.28|10858.07|10858.07|10868.28|10868.28|10856.04|10856.04|0
1594301700000|2020-07-09 13:35:00|10857.82|10857.82|10852.7|10852.7|10860.9|10860.9|10849.68|10849.68|0
1594302000000|2020-07-09 13:40:00|10853.53|10853.53|10865.18|10865.18|10870.38|10870.38|10852.84|10852.84|0
1594302300000|2020-07-09 13:45:00|10864.71|10864.71|10860.31|10860.31|10867.17|10867.17|10856.41|10856.41|0
1594302600000|2020-07-09 13:50:00|10861.4|10861.4|10862.7|10862.7|10865.57|10865.57|10856.37|10856.37|0
1594302900000|2020-07-09 13:55:00|10862.26|10862.26|10864.74|10864.74|10864.74|10864.74|10857.86|10857.86|0
1594303200000|2020-07-09 14:00:00|10864.94|10864.94|10868.95|10868.95|10874.16|10874.16|10864.34|10864.34|0
1594303500000|2020-07-09 14:05:00|10869.14|10869.14|10867.45|10867.45|10870.55|10870.55|10865.52|10865.52|0
1594303800000|2020-07-09 14:10:00|10868.28|10868.28|10858.81|10858.81|10869.24|10869.24|10858.76|10858.76|0
1594304100000|2020-07-09 14:15:00|10858.51|10858.51|10845.35|10845.35|10858.89|10858.89|10845.05|10845.05|0
1594304400000|2020-07-09 14:20:00|10845.29|10845.29|10842.79|10842.79|10848.07|10848.07|10839.62|10839.62|0
1594304700000|2020-07-09 14:25:00|10842.86|10842.86|10851.12|10851.12|10851.37|10851.37|10842.46|10842.46|0
1594305000000|2020-07-09 14:30:00|10851.48|10851.48|10847.69|10847.69|10857.15|10857.15|10846.04|10846.04|0
1594305300000|2020-07-09 14:35:00|10847.39|10847.39|10819.07|10819.07|10847.63|10847.63|10818.84|10818.84|0
1594305600000|2020-07-09 14:40:00|10818.95|10818.95|10797.71|10797.71|10819.69|10819.69|10797.54|10797.54|0
1594305900000|2020-07-09 14:45:00|10798.08|10798.08|10793.77|10793.77|10799.89|10799.89|10793.77|10793.77|0
1594306200000|2020-07-09 14:50:00|10793.63|10793.63|10787.49|10787.49|10798.72|10798.72|10787.49|10787.49|0
1594306500000|2020-07-09 14:55:00|10786.81|10786.81|10751.31|10751.31|10786.81|10786.81|10747.39|10747.39|0
1594306800000|2020-07-09 15:00:00|10752.14|10752.14|10732.36|10732.36|10752.14|10752.14|10728.61|10728.61|0
1594307100000|2020-07-09 15:05:00|10731.86|10731.86|10744.44|10744.44|10744.46|10744.46|10729.99|10729.99|0
1594307400000|2020-07-09 15:10:00|10744.25|10744.25|10764.24|10764.24|10765.21|10765.21|10742.68|10742.68|0
1594307700000|2020-07-09 15:15:00|10764|10764|10740.87|10740.87|10764|10764|10740.04|10740.04|0
1594308000000|2020-07-09 15:20:00|10741.01|10741.01|10739.81|10739.81|10745.11|10745.11|10737.78|10737.78|0
1594308300000|2020-07-09 15:25:00|10739.93|10739.93|10749.74|10749.74|10749.85|10749.85|10733.66|10733.66|0
1594365300000|2020-07-10 07:15:00|10683.34|10683.34|10676.12|10676.12|10683.34|10683.34|10665.11|10665.11|0
1594365600000|2020-07-10 07:20:00|10676.72|10676.72|10692.17|10692.17|10692.47|10692.47|10673.73|10673.73|0
1594365900000|2020-07-10 07:25:00|10693.19|10693.19|10702.55|10702.55|10708.01|10708.01|10692.6|10692.6|0
1594366200000|2020-07-10 07:30:00|10702.96|10702.96|10708.44|10708.44|10712.14|10712.14|10700.52|10700.52|0
1594366500000|2020-07-10 07:35:00|10709.86|10709.86|10711.97|10711.97|10719.94|10719.94|10705.47|10705.47|0
1594366800000|2020-07-10 07:40:00|10712.27|10712.27|10715.78|10715.78|10721.84|10721.84|10711.95|10711.95|0
1594367100000|2020-07-10 07:45:00|10716.08|10716.08|10720.64|10720.64|10720.64|10720.64|10710.84|10710.84|0
1594367400000|2020-07-10 07:50:00|10720.45|10720.45|10733.2|10733.2|10735.85|10735.85|10719.97|10719.97|0
1594367700000|2020-07-10 07:55:00|10732.59|10732.59|10737.92|10737.92|10737.92|10737.92|10727.01|10727.01|0
1594368000000|2020-07-10 08:00:00|10738.58|10738.58|10794.53|10794.53|10798.77|10798.77|10738.58|10738.58|0
1594368300000|2020-07-10 08:05:00|10794.17|10794.17|10803.55|10803.55|10807.23|10807.23|10789.4|10789.4|0
1594368600000|2020-07-10 08:10:00|10804.27|10804.27|10807.42|10807.42|10813.15|10813.15|10799.84|10799.84|0
1594368900000|2020-07-10 08:15:00|10807.72|10807.72|10822.92|10822.92|10824.04|10824.04|10807.6|10807.6|0
1594369200000|2020-07-10 08:20:00|10823.61|10823.61|10826.26|10826.26|10829.03|10829.03|10817.67|10817.67|0
1594369500000|2020-07-10 08:25:00|10826.73|10826.73|10830.52|10830.52|10834.44|10834.44|10825.15|10825.15|0
1594369800000|2020-07-10 08:30:00|10830.82|10830.82|10812.52|10812.52|10836.36|10836.36|10811.66|10811.66|0
1594370100000|2020-07-10 08:35:00|10810.86|10810.86|10803.53|10803.53|10812.6|10812.6|10801.58|10801.58|0
1594370400000|2020-07-10 08:40:00|10803.19|10803.19|10804.46|10804.46|10805.08|10805.08|10798.23|10798.23|0
1594370700000|2020-07-10 08:45:00|10804.7|10804.7|10775.15|10775.15|10806.47|10806.47|10775.15|10775.15|0
1594371000000|2020-07-10 08:50:00|10774.86|10774.86|10766.65|10766.65|10774.86|10774.86|10766.65|10766.65|0
1594371300000|2020-07-10 08:55:00|10766.41|10766.41|10769.05|10769.05|10769.05|10769.05|10761.05|10761.05|0
1594371600000|2020-07-10 09:00:00|10769.29|10769.29|10773.79|10773.79|10777.57|10777.57|10769.29|10769.29|0
1594371900000|2020-07-10 09:05:00|10773.94|10773.94|10772.09|10772.09|10781.74|10781.74|10771.79|10771.79|0
1594372200000|2020-07-10 09:10:00|10770.42|10770.42|10761.29|10761.29|10770.42|10770.42|10759.53|10759.53|0
1594372500000|2020-07-10 09:15:00|10761.49|10761.49|10775.57|10775.57|10775.57|10775.57|10761.49|10761.49|0
1594372800000|2020-07-10 09:20:00|10776.26|10776.26|10793.41|10793.41|10793.41|10793.41|10774.27|10774.27|0
1594373100000|2020-07-10 09:25:00|10793.58|10793.58|10805.29|10805.29|10805.29|10805.29|10793.41|10793.41|0
1594373400000|2020-07-10 09:30:00|10806.04|10806.04|10810.63|10810.63|10811.02|10811.02|10802.53|10802.53|0
1594373700000|2020-07-10 09:35:00|10810.78|10810.78|10805.02|10805.02|10810.78|10810.78|10805.02|10805.02|0
1594374000000|2020-07-10 09:40:00|10804.31|10804.31|10801.46|10801.46|10806.09|10806.09|10801.09|10801.09|0
1594374300000|2020-07-10 09:45:00|10801.17|10801.17|10797.96|10797.96|10802.85|10802.85|10795.41|10795.41|0
1594374600000|2020-07-10 09:50:00|10797.66|10797.66|10805.33|10805.33|10808.57|10808.57|10797.66|10797.66|0
1594374900000|2020-07-10 09:55:00|10805.81|10805.81|10803.91|10803.91|10807.94|10807.94|10801.43|10801.43|0
1594375200000|2020-07-10 10:00:00|10803.66|10803.66|10808.99|10808.99|10815.52|10815.52|10803.37|10803.37|0
1594375500000|2020-07-10 10:05:00|10808.82|10808.82|10814|10814|10814.03|10814.03|10807.55|10807.55|0
1594375800000|2020-07-10 10:10:00|10814.3|10814.3|10812.21|10812.21|10815.75|10815.75|10810.13|10810.13|0
1594376100000|2020-07-10 10:15:00|10812.09|10812.09|10809.47|10809.47|10813.42|10813.42|10807.49|10807.49|0
1594376400000|2020-07-10 10:20:00|10808.63|10808.63|10795.81|10795.81|10808.63|10808.63|10795.64|10795.64|0
1594376700000|2020-07-10 10:25:00|10795.7|10795.7|10797.5|10797.5|10798.4|10798.4|10795.7|10795.7|0
1594377000000|2020-07-10 10:30:00|10797.67|10797.67|10805.01|10805.01|10805.32|10805.32|10797.38|10797.38|0
1594377300000|2020-07-10 10:35:00|10805.1|10805.1|10821.64|10821.64|10821.64|10821.64|10804.34|10804.34|0
1594377600000|2020-07-10 10:40:00|10821.4|10821.4|10825.47|10825.47|10827.89|10827.89|10820.25|10820.25|0
1594377900000|2020-07-10 10:45:00|10827.14|10827.14|10824.27|10824.27|10828.39|10828.39|10824.27|10824.27|0
1594378200000|2020-07-10 10:50:00|10825.03|10825.03|10822.31|10822.31|10829.44|10829.44|10818.87|10818.87|0
1594378500000|2020-07-10 10:55:00|10822.13|10822.13|10829.04|10829.04|10829.36|10829.36|10821.72|10821.72|0
1594378800000|2020-07-10 11:00:00|10826.96|10826.96|10835.85|10835.85|10838.05|10838.05|10826.02|10826.02|0
1594379100000|2020-07-10 11:05:00|10836.37|10836.37|10836.66|10836.66|10844.02|10844.02|10836.37|10836.37|0
1594379400000|2020-07-10 11:10:00|10836.47|10836.47|10838.48|10838.48|10839.31|10839.31|10836.47|10836.47|0
1594379700000|2020-07-10 11:15:00|10838.6|10838.6|10833.2|10833.2|10838.72|10838.72|10832.87|10832.87|0
1594380000000|2020-07-10 11:20:00|10831.47|10831.47|10834.23|10834.23|10834.76|10834.76|10826.74|10826.74|0
1594380300000|2020-07-10 11:25:00|10833.98|10833.98|10834.42|10834.42|10836.74|10836.74|10833.18|10833.18|0
1594380600000|2020-07-10 11:30:00|10834.67|10834.67|10825.91|10825.91|10836.12|10836.12|10825.91|10825.91|0
1594380900000|2020-07-10 11:35:00|10825.54|10825.54|10825.63|10825.63|10827.79|10827.79|10822.85|10822.85|0
1594381200000|2020-07-10 11:40:00|10825.8|10825.8|10826.14|10826.14|10826.79|10826.79|10819.89|10819.89|0
1594381500000|2020-07-10 11:45:00|10825.97|10825.97|10809.51|10809.51|10826.81|10826.81|10809.39|10809.39|0
1594381800000|2020-07-10 11:50:00|10809.39|10809.39|10792.49|10792.49|10812.43|10812.43|10792.49|10792.49|0
1594382100000|2020-07-10 11:55:00|10792.37|10792.37|10795.01|10795.01|10796.35|10796.35|10789.73|10789.73|0
1594382400000|2020-07-10 12:00:00|10795.27|10795.27|10789.72|10789.72|10795.65|10795.65|10788.65|10788.65|0
1594382700000|2020-07-10 12:05:00|10789.42|10789.42|10786.01|10786.01|10790.19|10790.19|10783.92|10783.92|0
1594383000000|2020-07-10 12:10:00|10786.13|10786.13|10773.09|10773.09|10786.38|10786.38|10769.22|10769.22|0
1594383300000|2020-07-10 12:15:00|10772.89|10772.89|10772.68|10772.68|10777.72|10777.72|10770.58|10770.58|0
1594383600000|2020-07-10 12:20:00|10772.85|10772.85|10763.3|10763.3|10773.33|10773.33|10763.3|10763.3|0
1594383900000|2020-07-10 12:25:00|10763.43|10763.43|10754.35|10754.35|10763.55|10763.55|10754.24|10754.24|0
1594384200000|2020-07-10 12:30:00|10754.6|10754.6|10766.86|10766.86|10770.66|10770.66|10753.64|10753.64|0
1594384500000|2020-07-10 12:35:00|10766.94|10766.94|10794.17|10794.17|10794.17|10794.17|10766.11|10766.11|0
1594384800000|2020-07-10 12:40:00|10794.78|10794.78|10777.69|10777.69|10797.98|10797.98|10777.67|10777.67|0
1594385100000|2020-07-10 12:45:00|10777.39|10777.39|10784.69|10784.69|10787.41|10787.41|10776.91|10776.91|0
1594385400000|2020-07-10 12:50:00|10785.19|10785.19|10784.16|10784.16|10787.93|10787.93|10783.92|10783.92|0
1594385700000|2020-07-10 12:55:00|10784.27|10784.27|10783.4|10783.4|10787.33|10787.33|10782.27|10782.27|0
1594386000000|2020-07-10 13:00:00|10783.23|10783.23|10799.31|10799.31|10801.96|10801.96|10783.23|10783.23|0
1594386300000|2020-07-10 13:05:00|10799.82|10799.82|10789.47|10789.47|10806.71|10806.71|10789.47|10789.47|0
1594386600000|2020-07-10 13:10:00|10789.36|10789.36|10781.66|10781.66|10791.06|10791.06|10781.54|10781.54|0
1594386900000|2020-07-10 13:15:00|10781.75|10781.75|10781.69|10781.69|10790.56|10790.56|10779.7|10779.7|0
1594387200000|2020-07-10 13:20:00|10783.36|10783.36|10787.63|10787.63|10789.42|10789.42|10783.36|10783.36|0
1594387500000|2020-07-10 13:25:00|10787.87|10787.87|10783.64|10783.64|10789.75|10789.75|10783.61|10783.61|0
1594387800000|2020-07-10 13:30:00|10784.63|10784.63|10773.81|10773.81|10791.23|10791.23|10773.81|10773.81|0
1594388100000|2020-07-10 13:35:00|10773.62|10773.62|10762.94|10762.94|10773.62|10773.62|10760.89|10760.89|0
1594388400000|2020-07-10 13:40:00|10763.8|10763.8|10775.91|10775.91|10780.51|10780.51|10763.8|10763.8|0
1594388700000|2020-07-10 13:45:00|10776.03|10776.03|10766.99|10766.99|10778.24|10778.24|10766.64|10766.64|0
1594389000000|2020-07-10 13:50:00|10767.82|10767.82|10754.98|10754.98|10769.19|10769.19|10754.98|10754.98|0
1594389300000|2020-07-10 13:55:00|10753.56|10753.56|10760.8|10760.8|10762.56|10762.56|10752.65|10752.65|0
1594389600000|2020-07-10 14:00:00|10760.35|10760.35|10749.78|10749.78|10760.35|10760.35|10748.38|10748.38|0
1594389900000|2020-07-10 14:05:00|10750.12|10750.12|10748.27|10748.27|10753.11|10753.11|10744.67|10744.67|0
1594390200000|2020-07-10 14:10:00|10747.97|10747.97|10761.28|10761.28|10763.93|10763.93|10747.97|10747.97|0
1594390500000|2020-07-10 14:15:00|10761.16|10761.16|10756.72|10756.72|10764.39|10764.39|10756.72|10756.72|0
1594390800000|2020-07-10 14:20:00|10757.56|10757.56|10763.02|10763.02|10767.29|10767.29|10757.56|10757.56|0
1594391100000|2020-07-10 14:25:00|10762.82|10762.82|10788.15|10788.15|10788.15|10788.15|10762.2|10762.2|0
1594391400000|2020-07-10 14:30:00|10788.27|10788.27|10801.61|10801.61|10803.93|10803.93|10787.03|10787.03|0
1594391700000|2020-07-10 14:35:00|10801.98|10801.98|10798.82|10798.82|10802.07|10802.07|10793.97|10793.97|0
1594392000000|2020-07-10 14:40:00|10799.3|10799.3|10817.52|10817.52|10821.4|10821.4|10799.3|10799.3|0
1594392300000|2020-07-10 14:45:00|10817.4|10817.4|10809.24|10809.24|10823.02|10823.02|10808.56|10808.56|0
1594392600000|2020-07-10 14:50:00|10809.39|10809.39|10809.42|10809.42|10810.37|10810.37|10799.85|10799.85|0
1594392900000|2020-07-10 14:55:00|10809.66|10809.66|10809.39|10809.39|10811.77|10811.77|10806.02|10806.02|0
1594393200000|2020-07-10 15:00:00|10809.14|10809.14|10793.05|10793.05|10809.14|10809.14|10793.05|10793.05|0
1594393500000|2020-07-10 15:05:00|10793.3|10793.3|10794.43|10794.43|10795.16|10795.16|10789.54|10789.54|0
1594393800000|2020-07-10 15:10:00|10794.67|10794.67|10790.5|10790.5|10797.22|10797.22|10789.52|10789.52|0
1594394100000|2020-07-10 15:15:00|10790.57|10790.57|10792.41|10792.41|10796.21|10796.21|10790.57|10790.57|0
1594394400000|2020-07-10 15:20:00|10792.31|10792.31|10789.13|10789.13|10794.85|10794.85|10782.34|10782.34|0
1594394700000|2020-07-10 15:25:00|10789.96|10789.96|10786.3|10786.3|10789.96|10789.96|10783.41|10783.41|0
1594624500000|2020-07-13 07:15:00|10860.24|10860.24|10852.32|10852.32|10865.26|10865.26|10844.08|10844.08|0
1594624800000|2020-07-13 07:20:00|10852.08|10852.08|10861.16|10861.16|10868.68|10868.68|10852.08|10852.08|0
1594625100000|2020-07-13 07:25:00|10861.33|10861.33|10834.83|10834.83|10862.1|10862.1|10832.41|10832.41|0
1594625400000|2020-07-13 07:30:00|10835.2|10835.2|10856.27|10856.27|10863.82|10863.82|10833.38|10833.38|0
1594625700000|2020-07-13 07:35:00|10855.08|10855.08|10854.79|10854.79|10859.4|10859.4|10851.41|10851.41|0
1594626000000|2020-07-13 07:40:00|10854.08|10854.08|10863.27|10863.27|10867.87|10867.87|10853.5|10853.5|0
1594626300000|2020-07-13 07:45:00|10864.53|10864.53|10855.59|10855.59|10868.93|10868.93|10855.59|10855.59|0
1594626600000|2020-07-13 07:50:00|10856.09|10856.09|10846.23|10846.23|10856.34|10856.34|10841.22|10841.22|0
1594626900000|2020-07-13 07:55:00|10846.4|10846.4|10844.03|10844.03|10853.16|10853.16|10843.7|10843.7|0
1594627200000|2020-07-13 08:00:00|10842.37|10842.37|10841.02|10841.02|10847.62|10847.62|10837.21|10837.21|0
1594627500000|2020-07-13 08:05:00|10839.81|10839.81|10843.4|10843.4|10844.56|10844.56|10834.93|10834.93|0
1594627800000|2020-07-13 08:10:00|10844.05|10844.05|10840.22|10840.22|10850.13|10850.13|10840.22|10840.22|0
1594628100000|2020-07-13 08:15:00|10840.12|10840.12|10828.05|10828.05|10841.5|10841.5|10822.85|10822.85|0
1594628400000|2020-07-13 08:20:00|10829.09|10829.09|10810.25|10810.25|10830.15|10830.15|10805.97|10805.97|0
1594628700000|2020-07-13 08:25:00|10810.43|10810.43|10833.24|10833.24|10833.24|10833.24|10810.43|10810.43|0
1594629000000|2020-07-13 08:30:00|10833.48|10833.48|10808.57|10808.57|10836.4|10836.4|10808.57|10808.57|0
1594629300000|2020-07-13 08:35:00|10808.23|10808.23|10807.27|10807.27|10810.92|10810.92|10802.6|10802.6|0
1594629600000|2020-07-13 08:40:00|10807.41|10807.41|10809.84|10809.84|10809.84|10809.84|10804.08|10804.08|0
1594629900000|2020-07-13 08:45:00|10809.66|10809.66|10818.96|10818.96|10820.25|10820.25|10806.39|10806.39|0
1594630200000|2020-07-13 08:50:00|10818.25|10818.25|10815.46|10815.46|10821.71|10821.71|10815.46|10815.46|0
1594630500000|2020-07-13 08:55:00|10815.63|10815.63|10799.45|10799.45|10815.84|10815.84|10798.24|10798.24|0
1594630800000|2020-07-13 09:00:00|10799.68|10799.68|10798.58|10798.58|10808.3|10808.3|10798.58|10798.58|0
1594631100000|2020-07-13 09:05:00|10799.34|10799.34|10798.25|10798.25|10802|10802|10798.25|10798.25|0
1594631400000|2020-07-13 09:10:00|10798.08|10798.08|10803.07|10803.07|10804.42|10804.42|10797.39|10797.39|0
1594631700000|2020-07-13 09:15:00|10802.24|10802.24|10810.81|10810.81|10811.06|10811.06|10797.74|10797.74|0
1594632000000|2020-07-13 09:20:00|10810.66|10810.66|10799.29|10799.29|10811.56|10811.56|10793.52|10793.52|0
1594632300000|2020-07-13 09:25:00|10799|10799|10808.41|10808.41|10809.16|10809.16|10799|10799|0
1594632600000|2020-07-13 09:30:00|10808.71|10808.71|10810.26|10810.26|10810.83|10810.83|10805.18|10805.18|0
1594632900000|2020-07-13 09:35:00|10810.73|10810.73|10816.05|10816.05|10817.89|10817.89|10810.47|10810.47|0
1594633200000|2020-07-13 09:40:00|10815.79|10815.79|10802.8|10802.8|10816.19|10816.19|10802.09|10802.09|0
1594633500000|2020-07-13 09:45:00|10802.92|10802.92|10804.45|10804.45|10809.01|10809.01|10802.92|10802.92|0
1594633800000|2020-07-13 09:50:00|10803.71|10803.71|10799.15|10799.15|10804.93|10804.93|10796.9|10796.9|0
1594634100000|2020-07-13 09:55:00|10798.98|10798.98|10808.94|10808.94|10812.61|10812.61|10797.11|10797.11|0
1594634400000|2020-07-13 10:00:00|10808.64|10808.64|10797.75|10797.75|10809.01|10809.01|10797.37|10797.37|0
1594634700000|2020-07-13 10:05:00|10797.38|10797.38|10789.67|10789.67|10798.08|10798.08|10789.67|10789.67|0
1594635000000|2020-07-13 10:10:00|10788.83|10788.83|10784.52|10784.52|10789.09|10789.09|10784.52|10784.52|0
1594635300000|2020-07-13 10:15:00|10784.38|10784.38|10795.18|10795.18|10796.05|10796.05|10783.52|10783.52|0
1594635600000|2020-07-13 10:20:00|10796.01|10796.01|10798.49|10798.49|10800.33|10800.33|10791.79|10791.79|0
1594635900000|2020-07-13 10:25:00|10798.71|10798.71|10806.55|10806.55|10807.26|10807.26|10798|10798|0
1594636200000|2020-07-13 10:30:00|10806.89|10806.89|10810.39|10810.39|10812.41|10812.41|10804.84|10804.84|0
1594636500000|2020-07-13 10:35:00|10810.15|10810.15|10806.37|10806.37|10810.15|10810.15|10803.7|10803.7|0
1594636800000|2020-07-13 10:40:00|10806.61|10806.61|10798|10798|10810.28|10810.28|10798|10798|0
1594637100000|2020-07-13 10:45:00|10798.12|10798.12|10798.58|10798.58|10802.93|10802.93|10797.63|10797.63|0
1594637400000|2020-07-13 10:50:00|10798.51|10798.51|10822.32|10822.32|10822.32|10822.32|10797.05|10797.05|0
1594637700000|2020-07-13 10:55:00|10822.2|10822.2|10824.81|10824.81|10828.53|10828.53|10822.2|10822.2|0
1594638000000|2020-07-13 11:00:00|10824.57|10824.57|10832.44|10832.44|10834.55|10834.55|10816.09|10816.09|0
1594638300000|2020-07-13 11:05:00|10833.08|10833.08|10839.39|10839.39|10840.9|10840.9|10832.65|10832.65|0
1594638600000|2020-07-13 11:10:00|10839.51|10839.51|10839.26|10839.26|10842.62|10842.62|10835.09|10835.09|0
1594638900000|2020-07-13 11:15:00|10839.39|10839.39|10844.61|10844.61|10844.61|10844.61|10839.39|10839.39|0
1594639200000|2020-07-13 11:20:00|10843.78|10843.78|10840.58|10840.58|10843.78|10843.78|10839.27|10839.27|0
1594639500000|2020-07-13 11:25:00|10839.82|10839.82|10852.53|10852.53|10852.53|10852.53|10839.82|10839.82|0
1594639800000|2020-07-13 11:30:00|10852.7|10852.7|10851.33|10851.33|10855.44|10855.44|10850.3|10850.3|0
1594640100000|2020-07-13 11:35:00|10851.52|10851.52|10854.84|10854.84|10857.09|10857.09|10849.82|10849.82|0
1594640400000|2020-07-13 11:40:00|10855.01|10855.01|10860.69|10860.69|10860.69|10860.69|10854.78|10854.78|0
1594640700000|2020-07-13 11:45:00|10860.86|10860.86|10869.87|10869.87|10871.03|10871.03|10860.86|10860.86|0
1594641000000|2020-07-13 11:50:00|10870.04|10870.04|10862.07|10862.07|10872.08|10872.08|10862.07|10862.07|0
1594641300000|2020-07-13 11:55:00|10861.77|10861.77|10855.53|10855.53|10862.13|10862.13|10855.53|10855.53|0
1594641600000|2020-07-13 12:00:00|10855.77|10855.77|10844.15|10844.15|10857.78|10857.78|10844.13|10844.13|0
1594641900000|2020-07-13 12:05:00|10844.02|10844.02|10839.59|10839.59|10844.19|10844.19|10839.37|10839.37|0
1594642200000|2020-07-13 12:10:00|10840.74|10840.74|10824.64|10824.64|10841.38|10841.38|10822.56|10822.56|0
1594642500000|2020-07-13 12:15:00|10824.81|10824.81|10808.78|10808.78|10824.81|10824.81|10806.86|10806.86|0
1594642800000|2020-07-13 12:20:00|10808.61|10808.61|10806.5|10806.5|10809.91|10809.91|10804.93|10804.93|0
1594643100000|2020-07-13 12:25:00|10806.38|10806.38|10817.55|10817.55|10817.55|10817.55|10806.38|10806.38|0
1594643400000|2020-07-13 12:30:00|10818.38|10818.38|10831.94|10831.94|10831.94|10831.94|10818.38|10818.38|0
1594643700000|2020-07-13 12:35:00|10831.84|10831.84|10834.55|10834.55|10840.58|10840.58|10831.26|10831.26|0
1594644000000|2020-07-13 12:40:00|10835.39|10835.39|10840.77|10840.77|10842.56|10842.56|10835.39|10835.39|0
1594644300000|2020-07-13 12:45:00|10841.03|10841.03|10848.44|10848.44|10848.61|10848.61|10841.03|10841.03|0
1594644600000|2020-07-13 12:50:00|10848.32|10848.32|10846.71|10846.71|10849.72|10849.72|10841.87|10841.87|0
1594644900000|2020-07-13 12:55:00|10846.81|10846.81|10845.85|10845.85|10850.66|10850.66|10845.83|10845.83|0
1594645200000|2020-07-13 13:00:00|10845.51|10845.51|10843.78|10843.78|10846.54|10846.54|10841.6|10841.6|0
1594645500000|2020-07-13 13:05:00|10843.67|10843.67|10840.72|10840.72|10844.97|10844.97|10837.7|10837.7|0
1594645800000|2020-07-13 13:10:00|10840.49|10840.49|10834.99|10834.99|10842.98|10842.98|10832.19|10832.19|0
1594646100000|2020-07-13 13:15:00|10834.88|10834.88|10835.03|10835.03|10837.19|10837.19|10834.88|10834.88|0
1594646400000|2020-07-13 13:20:00|10835.28|10835.28|10832.48|10832.48|10835.53|10835.53|10828.52|10828.52|0
1594646700000|2020-07-13 13:25:00|10832.62|10832.62|10830.06|10830.06|10832.98|10832.98|10826.09|10826.09|0
1594647000000|2020-07-13 13:30:00|10830.2|10830.2|10829.85|10829.85|10840.13|10840.13|10828.9|10828.9|0
1594647300000|2020-07-13 13:35:00|10830.1|10830.1|10830.19|10830.19|10832.97|10832.97|10824.4|10824.4|0
1594647600000|2020-07-13 13:40:00|10830.04|10830.04|10829.7|10829.7|10837.47|10837.47|10829.25|10829.25|0
1594647900000|2020-07-13 13:45:00|10829.58|10829.58|10836.93|10836.93|10837.38|10837.38|10829.08|10829.08|0
1594648200000|2020-07-13 13:50:00|10836.43|10836.43|10829.74|10829.74|10836.55|10836.55|10829.25|10829.25|0
1594648500000|2020-07-13 13:55:00|10829.44|10829.44|10827.34|10827.34|10837.98|10837.98|10827.34|10827.34|0
1594648800000|2020-07-13 14:00:00|10827.09|10827.09|10824.99|10824.99|10833.95|10833.95|10822.22|10822.22|0
1594649100000|2020-07-13 14:05:00|10825.82|10825.82|10839.12|10839.12|10839.12|10839.12|10824.64|10824.64|0
1594649400000|2020-07-13 14:10:00|10838.89|10838.89|10849.32|10849.32|10850.19|10850.19|10838.39|10838.39|0
1594649700000|2020-07-13 14:15:00|10849.56|10849.56|10856.44|10856.44|10857.2|10857.2|10848.05|10848.05|0
1594650000000|2020-07-13 14:20:00|10856.67|10856.67|10869.02|10869.02|10870.55|10870.55|10856.61|10856.61|0
1594650300000|2020-07-13 14:25:00|10869.27|10869.27|10866.68|10866.68|10869.27|10869.27|10864.38|10864.38|0
1594650600000|2020-07-13 14:30:00|10867.2|10867.2|10863.29|10863.29|10868|10868|10861.96|10861.96|0
1594650900000|2020-07-13 14:35:00|10863.53|10863.53|10846.66|10846.66|10865.44|10865.44|10846.56|10846.56|0
1594651200000|2020-07-13 14:40:00|10848.33|10848.33|10835.74|10835.74|10848.33|10848.33|10834.91|10834.91|0
1594651500000|2020-07-13 14:45:00|10835.57|10835.57|10835.98|10835.98|10836.82|10836.82|10826.12|10826.12|0
1594651800000|2020-07-13 14:50:00|10836.16|10836.16|10835.99|10835.99|10838.72|10838.72|10834.39|10834.39|0
1594652100000|2020-07-13 14:55:00|10835.86|10835.86|10842.42|10842.42|10842.98|10842.98|10830.67|10830.67|0
1594652400000|2020-07-13 15:00:00|10842.54|10842.54|10853.75|10853.75|10855.04|10855.04|10841.47|10841.47|0
1594652700000|2020-07-13 15:05:00|10853.45|10853.45|10856.28|10856.28|10860.61|10860.61|10853.45|10853.45|0
1594653000000|2020-07-13 15:10:00|10856.66|10856.66|10861.97|10861.97|10864.69|10864.69|10856.66|10856.66|0
1594653300000|2020-07-13 15:15:00|10861.13|10861.13|10859.1|10859.1|10862.84|10862.84|10857.37|10857.37|0
1594653600000|2020-07-13 15:20:00|10859.36|10859.36|10862.5|10862.5|10862.5|10862.5|10850.97|10850.97|0
1594653900000|2020-07-13 15:25:00|10863.63|10863.63|10882.67|10882.67|10883.48|10883.48|10862.93|10862.93|0
1594710900000|2020-07-14 07:15:00|10723.96|10723.96|10687.71|10687.71|10724.21|10724.21|10684.11|10684.11|0
1594711200000|2020-07-14 07:20:00|10687.21|10687.21|10695.69|10695.69|10696.98|10696.98|10677.12|10677.12|0
1594711500000|2020-07-14 07:25:00|10695.93|10695.93|10712.88|10712.88|10712.88|10712.88|10678.42|10678.42|0
1594711800000|2020-07-14 07:30:00|10713.83|10713.83|10676.99|10676.99|10718.18|10718.18|10675.31|10675.31|0
1594712100000|2020-07-14 07:35:00|10676.39|10676.39|10675.27|10675.27|10689.58|10689.58|10671.71|10671.71|0
1594712400000|2020-07-14 07:40:00|10674.44|10674.44|10680.85|10680.85|10683.62|10683.62|10660.51|10660.51|0
1594712700000|2020-07-14 07:45:00|10681|10681|10694.38|10694.38|10704.87|10704.87|10680.13|10680.13|0
1594713000000|2020-07-14 07:50:00|10694.85|10694.85|10695.42|10695.42|10697.83|10697.83|10688.89|10688.89|0
1594713300000|2020-07-14 07:55:00|10695.66|10695.66|10703.83|10703.83|10703.83|10703.83|10694.49|10694.49|0
1594713600000|2020-07-14 08:00:00|10703.35|10703.35|10720.9|10720.9|10724.03|10724.03|10698.41|10698.41|0
1594713900000|2020-07-14 08:05:00|10720.56|10720.56|10731.91|10731.91|10737.02|10737.02|10712.73|10712.73|0
1594714200000|2020-07-14 08:10:00|10732.79|10732.79|10752.58|10752.58|10757.72|10757.72|10732.79|10732.79|0
1594714500000|2020-07-14 08:15:00|10752.38|10752.38|10742.19|10742.19|10760.54|10760.54|10741.62|10741.62|0
1594714800000|2020-07-14 08:20:00|10742.54|10742.54|10742.66|10742.66|10744.35|10744.35|10728.69|10728.69|0
1594715100000|2020-07-14 08:25:00|10743.67|10743.67|10747.17|10747.17|10751.29|10751.29|10736.88|10736.88|0
1594715400000|2020-07-14 08:30:00|10747.31|10747.31|10738|10738|10751.32|10751.32|10738|10738|0
1594715700000|2020-07-14 08:35:00|10738.71|10738.71|10718.2|10718.2|10738.71|10738.71|10717.6|10717.6|0
1594716000000|2020-07-14 08:40:00|10718.09|10718.09|10707.33|10707.33|10721.53|10721.53|10707.33|10707.33|0
1594716300000|2020-07-14 08:45:00|10707.09|10707.09|10710.44|10710.44|10716.86|10716.86|10703.11|10703.11|0
1594716600000|2020-07-14 08:50:00|10709.96|10709.96|10704.36|10704.36|10710.43|10710.43|10703.11|10703.11|0
1594716900000|2020-07-14 08:55:00|10704.62|10704.62|10705.06|10705.06|10705.92|10705.92|10700.62|10700.62|0
1594717200000|2020-07-14 09:00:00|10704.81|10704.81|10719.63|10719.63|10721.75|10721.75|10701.94|10701.94|0
1594717500000|2020-07-14 09:05:00|10719.51|10719.51|10705.53|10705.53|10720.58|10720.58|10705.53|10705.53|0
1594717800000|2020-07-14 09:10:00|10706.15|10706.15|10709.47|10709.47|10710.84|10710.84|10703.41|10703.41|0
1594718100000|2020-07-14 09:15:00|10709.74|10709.74|10717.82|10717.82|10721.87|10721.87|10708.58|10708.58|0
1594718400000|2020-07-14 09:20:00|10718.01|10718.01|10716.59|10716.59|10719.06|10719.06|10716.26|10716.26|0
1594718700000|2020-07-14 09:25:00|10720.75|10720.75|10728.02|10728.02|10728.61|10728.61|10719.08|10719.08|0
1594719000000|2020-07-14 09:30:00|10728.21|10728.21|10723.33|10723.33|10728.8|10728.8|10722.48|10722.48|0
1594719300000|2020-07-14 09:35:00|10722.63|10722.63|10720.93|10720.93|10723.11|10723.11|10716.48|10716.48|0
1594719600000|2020-07-14 09:40:00|10721.02|10721.02|10725.38|10725.38|10727.64|10727.64|10721.02|10721.02|0
1594719900000|2020-07-14 09:45:00|10725.13|10725.13|10728.12|10728.12|10731.04|10731.04|10724.03|10724.03|0
1594720200000|2020-07-14 09:50:00|10728.42|10728.42|10714.09|10714.09|10729.01|10729.01|10712.79|10712.79|0
1594720500000|2020-07-14 09:55:00|10714.16|10714.16|10718.15|10718.15|10718.74|10718.74|10713.38|10713.38|0
1594720800000|2020-07-14 10:00:00|10718.45|10718.45|10718.98|10718.98|10722.68|10722.68|10714.07|10714.07|0
1594721100000|2020-07-14 10:05:00|10719.57|10719.57|10736.58|10736.58|10736.81|10736.81|10719.57|10719.57|0
1594721400000|2020-07-14 10:10:00|10736.51|10736.51|10727.75|10727.75|10737.74|10737.74|10727.75|10727.75|0
1594721700000|2020-07-14 10:15:00|10723.59|10723.59|10710.46|10710.46|10724.22|10724.22|10709.04|10709.04|0
1594722000000|2020-07-14 10:20:00|10710.76|10710.76|10721.07|10721.07|10726.21|10726.21|10710.76|10710.76|0
1594722300000|2020-07-14 10:25:00|10721.42|10721.42|10720.31|10720.31|10725.57|10725.57|10716.06|10716.06|0
1594722600000|2020-07-14 10:30:00|10720.01|10720.01|10702.11|10702.11|10720.01|10720.01|10700.96|10700.96|0
1594722900000|2020-07-14 10:35:00|10702.7|10702.7|10722.92|10722.92|10723.82|10723.82|10702.53|10702.53|0
1594723200000|2020-07-14 10:40:00|10722.58|10722.58|10735.16|10735.16|10738.78|10738.78|10722.58|10722.58|0
1594723500000|2020-07-14 10:45:00|10735.4|10735.4|10731.82|10731.82|10736.45|10736.45|10729.6|10729.6|0
1594723800000|2020-07-14 10:50:00|10732.12|10732.12|10732.34|10732.34|10735.18|10735.18|10729.15|10729.15|0
1594724100000|2020-07-14 10:55:00|10732.64|10732.64|10742.53|10742.53|10742.53|10742.53|10730.6|10730.6|0
1594724400000|2020-07-14 11:00:00|10742.87|10742.87|10745.29|10745.29|10748.96|10748.96|10733.72|10733.72|0
1594724700000|2020-07-14 11:05:00|10745.59|10745.59|10749.67|10749.67|10751.76|10751.76|10743.85|10743.85|0
1594725000000|2020-07-14 11:10:00|10749.07|10749.07|10745.28|10745.28|10749.83|10749.83|10743.97|10743.97|0
1594725300000|2020-07-14 11:15:00|10745.87|10745.87|10751.04|10751.04|10751.04|10751.04|10744.22|10744.22|0
1594725600000|2020-07-14 11:20:00|10750.78|10750.78|10749.42|10749.42|10752.51|10752.51|10745.66|10745.66|0
1594725900000|2020-07-14 11:25:00|10749.59|10749.59|10761.15|10761.15|10761.86|10761.86|10747.09|10747.09|0
1594726200000|2020-07-14 11:30:00|10761.39|10761.39|10759.21|10759.21|10764.74|10764.74|10757.99|10757.99|0
1594726500000|2020-07-14 11:35:00|10759.47|10759.47|10757.75|10757.75|10759.91|10759.91|10756.35|10756.35|0
1594726800000|2020-07-14 11:40:00|10758.19|10758.19|10758.96|10758.96|10763.41|10763.41|10756.54|10756.54|0
1594727100000|2020-07-14 11:45:00|10757.95|10757.95|10751.56|10751.56|10758.03|10758.03|10750.95|10750.95|0
1594727400000|2020-07-14 11:50:00|10751.37|10751.37|10762.21|10762.21|10762.35|10762.35|10750.75|10750.75|0
1594727700000|2020-07-14 11:55:00|10762.35|10762.35|10763.71|10763.71|10765.53|10765.53|10759.77|10759.77|0
1594728000000|2020-07-14 12:00:00|10764.23|10764.23|10758.28|10758.28|10765.47|10765.47|10757.29|10757.29|0
1594728300000|2020-07-14 12:05:00|10758.37|10758.37|10760.07|10760.07|10763.27|10763.27|10758.37|10758.37|0
1594728600000|2020-07-14 12:10:00|10760.17|10760.17|10759.85|10759.85|10762.52|10762.52|10759.85|10759.85|0
1594728900000|2020-07-14 12:15:00|10759.35|10759.35|10758.13|10758.13|10765.45|10765.45|10756.88|10756.88|0
1594729200000|2020-07-14 12:20:00|10758.43|10758.43|10749.41|10749.41|10762.05|10762.05|10746.32|10746.32|0
1594729500000|2020-07-14 12:25:00|10751.91|10751.91|10747.79|10747.79|10751.91|10751.91|10747.79|10747.79|0
1594729800000|2020-07-14 12:30:00|10746.86|10746.86|10737.98|10737.98|10746.86|10746.86|10733.42|10733.42|0
1594730100000|2020-07-14 12:35:00|10737.81|10737.81|10721.5|10721.5|10738.31|10738.31|10721.4|10721.4|0
1594730400000|2020-07-14 12:40:00|10721.13|10721.13|10720.86|10720.86|10721.5|10721.5|10716.17|10716.17|0
1594730700000|2020-07-14 12:45:00|10720.18|10720.18|10727.32|10727.32|10728.35|10728.35|10719.71|10719.71|0
1594731000000|2020-07-14 12:50:00|10727.08|10727.08|10718.35|10718.35|10727.6|10727.6|10718.28|10718.28|0
1594731300000|2020-07-14 12:55:00|10718.05|10718.05|10692.67|10692.67|10718.05|10718.05|10692.67|10692.67|0
1594731600000|2020-07-14 13:00:00|10692.44|10692.44|10695.22|10695.22|10697.59|10697.59|10688.7|10688.7|0
1594731900000|2020-07-14 13:05:00|10694.98|10694.98|10694.02|10694.02|10698.43|10698.43|10688.31|10688.31|0
1594732200000|2020-07-14 13:10:00|10693.9|10693.9|10698.07|10698.07|10700.09|10700.09|10693.78|10693.78|0
1594732500000|2020-07-14 13:15:00|10698.9|10698.9|10705.76|10705.76|10706.35|10706.35|10698.9|10698.9|0
1594732800000|2020-07-14 13:20:00|10705.59|10705.59|10716.61|10716.61|10716.61|10716.61|10704.39|10704.39|0
1594733100000|2020-07-14 13:25:00|10716.14|10716.14|10714.29|10714.29|10720.99|10720.99|10712.38|10712.38|0
1594733400000|2020-07-14 13:30:00|10714.64|10714.64|10739.32|10739.32|10740.55|10740.55|10704.9|10704.9|0
1594733700000|2020-07-14 13:35:00|10736.82|10736.82|10747.2|10747.2|10748.75|10748.75|10732.89|10732.89|0
1594734000000|2020-07-14 13:40:00|10747.49|10747.49|10764.43|10764.43|10768.99|10768.99|10747.42|10747.42|0
1594734300000|2020-07-14 13:45:00|10763.6|10763.6|10744.99|10744.99|10766.72|10766.72|10744.56|10744.56|0
1594734600000|2020-07-14 13:50:00|10744.69|10744.69|10722.15|10722.15|10745.85|10745.85|10707.56|10707.56|0
1594734900000|2020-07-14 13:55:00|10721.65|10721.65|10737.52|10737.52|10741.24|10741.24|10714.95|10714.95|0
1594735200000|2020-07-14 14:00:00|10737.05|10737.05|10732.08|10732.08|10745.88|10745.88|10730.36|10730.36|0
1594735500000|2020-07-14 14:05:00|10731.58|10731.58|10721.22|10721.22|10733.19|10733.19|10720.37|10720.37|0
1594735800000|2020-07-14 14:10:00|10721.08|10721.08|10711.98|10711.98|10726.8|10726.8|10709.35|10709.35|0
1594736100000|2020-07-14 14:15:00|10712.04|10712.04|10709.12|10709.12|10721.98|10721.98|10708.88|10708.88|0
1594736400000|2020-07-14 14:20:00|10708.61|10708.61|10720.64|10720.64|10724.21|10724.21|10703.53|10703.53|0
1594736700000|2020-07-14 14:25:00|10720.4|10720.4|10726.75|10726.75|10726.75|10726.75|10709.65|10709.65|0
1594737000000|2020-07-14 14:30:00|10727.51|10727.51|10741.42|10741.42|10744|10744|10727.04|10727.04|0
1594737300000|2020-07-14 14:35:00|10741.28|10741.28|10738.47|10738.47|10741.28|10741.28|10734.39|10734.39|0
1594737600000|2020-07-14 14:40:00|10738.36|10738.36|10745.19|10745.19|10747.11|10747.11|10738.36|10738.36|0
1594737900000|2020-07-14 14:45:00|10745.31|10745.31|10741.22|10741.22|10746.8|10746.8|10733.15|10733.15|0
1594738200000|2020-07-14 14:50:00|10740.92|10740.92|10745.49|10745.49|10751.48|10751.48|10740.43|10740.43|0
1594738500000|2020-07-14 14:55:00|10745.25|10745.25|10733.71|10733.71|10746.2|10746.2|10729.69|10729.69|0
1594738800000|2020-07-14 15:00:00|10733.95|10733.95|10733.21|10733.21|10739.24|10739.24|10721.17|10721.17|0
1594739100000|2020-07-14 15:05:00|10732.2|10732.2|10734.65|10734.65|10738.09|10738.09|10719.15|10719.15|0
1594739400000|2020-07-14 15:10:00|10734.18|10734.18|10729.86|10729.86|10734.68|10734.68|10728.08|10728.08|0
1594739700000|2020-07-14 15:15:00|10729.65|10729.65|10747.16|10747.16|10747.77|10747.77|10724.57|10724.57|0
1594740000000|2020-07-14 15:20:00|10747.09|10747.09|10753.16|10753.16|10756.29|10756.29|10745.95|10745.95|0
1594740300000|2020-07-14 15:25:00|10752.33|10752.33|10756.27|10756.27|10760.03|10760.03|10751.66|10751.66|0
1594797300000|2020-07-15 07:15:00|10871.1|10871.1|10884.99|10884.99|10888.45|10888.45|10871.1|10871.1|0
1594797600000|2020-07-15 07:20:00|10883.5|10883.5|10867.62|10867.62|10884.01|10884.01|10867.26|10867.26|0
1594797900000|2020-07-15 07:25:00|10869.39|10869.39|10871.4|10871.4|10874.58|10874.58|10869.39|10869.39|0
1594798200000|2020-07-15 07:30:00|10873.03|10873.03|10883.04|10883.04|10885.12|10885.12|10873.03|10873.03|0
1594798500000|2020-07-15 07:35:00|10882.87|10882.87|10873.28|10873.28|10884.66|10884.66|10873.28|10873.28|0
1594798800000|2020-07-15 07:40:00|10873.18|10873.18|10880.54|10880.54|10888.87|10888.87|10870.5|10870.5|0
1594799100000|2020-07-15 07:45:00|10881.32|10881.32|10873.14|10873.14|10881.32|10881.32|10868.87|10868.87|0
1594799400000|2020-07-15 07:50:00|10873.65|10873.65|10859.64|10859.64|10875.17|10875.17|10859.64|10859.64|0
1594799700000|2020-07-15 07:55:00|10859.42|10859.42|10865.79|10865.79|10866.93|10866.93|10859.42|10859.42|0
1594800000000|2020-07-15 08:00:00|10866.13|10866.13|10885.14|10885.14|10885.14|10885.14|10865.38|10865.38|0
1594800300000|2020-07-15 08:05:00|10884.84|10884.84|10891.39|10891.39|10891.39|10891.39|10883.63|10883.63|0
1594800600000|2020-07-15 08:10:00|10890.68|10890.68|10893|10893|10896.76|10896.76|10884.98|10884.98|0
1594800900000|2020-07-15 08:15:00|10892.7|10892.7|10883.15|10883.15|10900.23|10900.23|10883.15|10883.15|0
1594801200000|2020-07-15 08:20:00|10883.48|10883.48|10862|10862|10884.25|10884.25|10861.46|10861.46|0
1594801500000|2020-07-15 08:25:00|10861.52|10861.52|10872.23|10872.23|10872.4|10872.4|10858.71|10858.71|0
1594801800000|2020-07-15 08:30:00|10872.47|10872.47|10887.01|10887.01|10887.01|10887.01|10872.47|10872.47|0
1594802100000|2020-07-15 08:35:00|10887.16|10887.16|10879.37|10879.37|10888.14|10888.14|10879.31|10879.31|0
1594802400000|2020-07-15 08:40:00|10879.13|10879.13|10863.96|10863.96|10879.13|10879.13|10863.72|10863.72|0
1594802700000|2020-07-15 08:45:00|10862.49|10862.49|10866.27|10866.27|10868.13|10868.13|10859.76|10859.76|0
1594803000000|2020-07-15 08:50:00|10866.69|10866.69|10871.21|10871.21|10871.21|10871.21|10864.54|10864.54|0
1594803300000|2020-07-15 08:55:00|10871.45|10871.45|10868.93|10868.93|10874.69|10874.69|10868.65|10868.65|0
1594803600000|2020-07-15 09:00:00|10869.16|10869.16|10871.93|10871.93|10876.07|10876.07|10867.95|10867.95|0
1594803900000|2020-07-15 09:05:00|10872.23|10872.23|10863.61|10863.61|10873.02|10873.02|10863.61|10863.61|0
1594804200000|2020-07-15 09:10:00|10863.54|10863.54|10871.55|10871.55|10871.65|10871.65|10863.47|10863.47|0
1594804500000|2020-07-15 09:15:00|10872.38|10872.38|10887.09|10887.09|10887.09|10887.09|10871.79|10871.79|0
1594804800000|2020-07-15 09:20:00|10887.57|10887.57|10891.58|10891.58|10892.21|10892.21|10884.62|10884.62|0
1594805100000|2020-07-15 09:25:00|10891.34|10891.34|10891.65|10891.65|10894.83|10894.83|10891.34|10891.34|0
1594805400000|2020-07-15 09:30:00|10891.82|10891.82|10894.05|10894.05|10895.82|10895.82|10886.1|10886.1|0
1594805700000|2020-07-15 09:35:00|10894.16|10894.16|10894.47|10894.47|10895.83|10895.83|10891.44|10891.44|0
1594806000000|2020-07-15 09:40:00|10893.64|10893.64|10893.76|10893.76|10895.65|10895.65|10891.54|10891.54|0
1594806300000|2020-07-15 09:45:00|10893.01|10893.01|10892.69|10892.69|10893.85|10893.85|10890.99|10890.99|0
1594806600000|2020-07-15 09:50:00|10893.03|10893.03|10888.42|10888.42|10893.59|10893.59|10886.39|10886.39|0
1594806900000|2020-07-15 09:55:00|10888.66|10888.66|10887.83|10887.83|10892.03|10892.03|10886.59|10886.59|0
1594807200000|2020-07-15 10:00:00|10888.34|10888.34|10894.41|10894.41|10896.07|10896.07|10888.34|10888.34|0
1594807500000|2020-07-15 10:05:00|10893.7|10893.7|10878.67|10878.67|10894.18|10894.18|10877.57|10877.57|0
1594807800000|2020-07-15 10:10:00|10879.56|10879.56|10895.29|10895.29|10898.3|10898.3|10877.9|10877.9|0
1594808100000|2020-07-15 10:15:00|10894.93|10894.93|10904.38|10904.38|10904.58|10904.58|10894.93|10894.93|0
1594808400000|2020-07-15 10:20:00|10904.62|10904.62|10913.48|10913.48|10916.35|10916.35|10904.62|10904.62|0
1594808700000|2020-07-15 10:25:00|10913.82|10913.82|10917.02|10917.02|10917.39|10917.39|10908.16|10908.16|0
1594809000000|2020-07-15 10:30:00|10917.38|10917.38|10922.65|10922.65|10925.88|10925.88|10915.41|10915.41|0
1594809300000|2020-07-15 10:35:00|10922.84|10922.84|10932.86|10932.86|10933.65|10933.65|10922.84|10922.84|0
1594809600000|2020-07-15 10:40:00|10933.16|10933.16|10931.62|10931.62|10936.57|10936.57|10926.06|10926.06|0
1594809900000|2020-07-15 10:45:00|10931.53|10931.53|10938.47|10938.47|10939.68|10939.68|10927.9|10927.9|0
1594810200000|2020-07-15 10:50:00|10940.13|10940.13|10969.35|10969.35|10970.36|10970.36|10939.31|10939.31|0
1594810500000|2020-07-15 10:55:00|10969.54|10969.54|10952.75|10952.75|10974.93|10974.93|10950.59|10950.59|0
1594810800000|2020-07-15 11:00:00|10952.03|10952.03|10952.34|10952.34|10955.9|10955.9|10947.57|10947.57|0
1594811100000|2020-07-15 11:05:00|10952.04|10952.04|10952.57|10952.57|10954.77|10954.77|10948.97|10948.97|0
1594811400000|2020-07-15 11:10:00|10953.4|10953.4|10948.07|10948.07|10953.7|10953.7|10936.66|10936.66|0
1594811700000|2020-07-15 11:15:00|10946.4|10946.4|10952.1|10952.1|10953.13|10953.13|10945.66|10945.66|0
1594812000000|2020-07-15 11:20:00|10951.16|10951.16|10967.54|10967.54|10972.3|10972.3|10951.16|10951.16|0
1594812300000|2020-07-15 11:25:00|10967.69|10967.69|10968.14|10968.14|10970.65|10970.65|10962.82|10962.82|0
1594812600000|2020-07-15 11:30:00|10967.3|10967.3|10960.84|10960.84|10968.01|10968.01|10957.34|10957.34|0
1594812900000|2020-07-15 11:35:00|10961.1|10961.1|10967.38|10967.38|10972.45|10972.45|10959.74|10959.74|0
1594813200000|2020-07-15 11:40:00|10968.21|10968.21|10980.22|10980.22|10982.52|10982.52|10968.21|10968.21|0
1594813500000|2020-07-15 11:45:00|10981.69|10981.69|10978.71|10978.71|10986.17|10986.17|10972.86|10972.86|0
1594813800000|2020-07-15 11:50:00|10979.22|10979.22|10977.09|10977.09|10981.19|10981.19|10974.84|10974.84|0
1594814100000|2020-07-15 11:55:00|10977.53|10977.53|10979.97|10979.97|10983.75|10983.75|10977.35|10977.35|0
1594814400000|2020-07-15 12:00:00|10980.14|10980.14|10984.24|10984.24|10984.24|10984.24|10977.73|10977.73|0
1594814700000|2020-07-15 12:05:00|10983.23|10983.23|10982.08|10982.08|10986.68|10986.68|10981.02|10981.02|0
1594815000000|2020-07-15 12:10:00|10981.34|10981.34|10974.28|10974.28|10987.11|10987.11|10974.28|10974.28|0
1594815300000|2020-07-15 12:15:00|10975.11|10975.11|10964.97|10964.97|10975.95|10975.95|10964.97|10964.97|0
1594815600000|2020-07-15 12:20:00|10965.07|10965.07|10956.08|10956.08|10966.07|10966.07|10955.73|10955.73|0
1594815900000|2020-07-15 12:25:00|10955.25|10955.25|10956.87|10956.87|10964.54|10964.54|10953.92|10953.92|0
1594816200000|2020-07-15 12:30:00|10957.46|10957.46|10961.73|10961.73|10964.75|10964.75|10956.5|10956.5|0
1594816500000|2020-07-15 12:35:00|10961.82|10961.82|10946.76|10946.76|10963.13|10963.13|10946.76|10946.76|0
1594816800000|2020-07-15 12:40:00|10946.56|10946.56|10951.15|10951.15|10953.93|10953.93|10944.78|10944.78|0
1594817100000|2020-07-15 12:45:00|10950.96|10950.96|10946.73|10946.73|10953.12|10953.12|10938.87|10938.87|0
1594817400000|2020-07-15 12:50:00|10946.56|10946.56|10931.94|10931.94|10948.05|10948.05|10931.94|10931.94|0
1594817700000|2020-07-15 12:55:00|10931.75|10931.75|10921.59|10921.59|10932.61|10932.61|10920.87|10920.87|0
1594818000000|2020-07-15 13:00:00|10919.92|10919.92|10916.21|10916.21|10926.52|10926.52|10915.87|10915.87|0
1594818300000|2020-07-15 13:05:00|10917.16|10917.16|10894.34|10894.34|10917.7|10917.7|10893.97|10893.97|0
1594818600000|2020-07-15 13:10:00|10894.04|10894.04|10898.79|10898.79|10899.47|10899.47|10892.42|10892.42|0
1594818900000|2020-07-15 13:15:00|10899.5|10899.5|10900.11|10900.11|10903.77|10903.77|10896.23|10896.23|0
1594819200000|2020-07-15 13:20:00|10899.81|10899.81|10892.73|10892.73|10902.33|10902.33|10891.85|10891.85|0
1594819500000|2020-07-15 13:25:00|10892.97|10892.97|10890.77|10890.77|10899.57|10899.57|10890.77|10890.77|0
1594819800000|2020-07-15 13:30:00|10890.4|10890.4|10885.03|10885.03|10892.9|10892.9|10880.42|10880.42|0
1594820100000|2020-07-15 13:35:00|10884.79|10884.79|10870.88|10870.88|10884.79|10884.79|10868.2|10868.2|0
1594820400000|2020-07-15 13:40:00|10871.35|10871.35|10881.23|10881.23|10881.36|10881.36|10871.35|10871.35|0
1594820700000|2020-07-15 13:45:00|10880.98|10880.98|10881.58|10881.58|10886.32|10886.32|10876.32|10876.32|0
1594821000000|2020-07-15 13:50:00|10880.75|10880.75|10871.06|10871.06|10883.52|10883.52|10866.16|10866.16|0
1594821300000|2020-07-15 13:55:00|10871.3|10871.3|10866.94|10866.94|10875.68|10875.68|10866.36|10866.36|0
1594821600000|2020-07-15 14:00:00|10867.54|10867.54|10865.49|10865.49|10875.61|10875.61|10865.25|10865.25|0
1594821900000|2020-07-15 14:05:00|10865.71|10865.71|10875.72|10875.72|10877.84|10877.84|10865.41|10865.41|0
1594822200000|2020-07-15 14:10:00|10875.35|10875.35|10872.86|10872.86|10880.45|10880.45|10870.46|10870.46|0
1594822500000|2020-07-15 14:15:00|10874.53|10874.53|10890.47|10890.47|10890.7|10890.7|10874.05|10874.05|0
1594822800000|2020-07-15 14:20:00|10890.62|10890.62|10890.37|10890.37|10893.75|10893.75|10890|10890|0
1594823100000|2020-07-15 14:25:00|10890.13|10890.13|10897.37|10897.37|10897.37|10897.37|10889.84|10889.84|0
1594823400000|2020-07-15 14:30:00|10897.62|10897.62|10891.9|10891.9|10899.95|10899.95|10891.16|10891.16|0
1594823700000|2020-07-15 14:35:00|10892.14|10892.14|10891.55|10891.55|10899.08|10899.08|10891.55|10891.55|0
1594824000000|2020-07-15 14:40:00|10891.3|10891.3|10912.25|10912.25|10913|10913|10891.04|10891.04|0
1594824300000|2020-07-15 14:45:00|10912.42|10912.42|10914.52|10914.52|10916.35|10916.35|10911.72|10911.72|0
1594824600000|2020-07-15 14:50:00|10914.64|10914.64|10913.25|10913.25|10919.82|10919.82|10913.25|10913.25|0
1594824900000|2020-07-15 14:55:00|10912.88|10912.88|10909.4|10909.4|10916.38|10916.38|10909.15|10909.15|0
1594825200000|2020-07-15 15:00:00|10909.3|10909.3|10893.94|10893.94|10911.29|10911.29|10893.94|10893.94|0
1594825500000|2020-07-15 15:05:00|10894|10894|10888.49|10888.49|10898.39|10898.39|10886.32|10886.32|0
1594825800000|2020-07-15 15:10:00|10888.79|10888.79|10898.59|10898.59|10899.59|10899.59|10887.97|10887.97|0
1594826100000|2020-07-15 15:15:00|10898.68|10898.68|10902.44|10902.44|10902.44|10902.44|10890.96|10890.96|0
1594826400000|2020-07-15 15:20:00|10902.68|10902.68|10891.31|10891.31|10904.31|10904.31|10883.72|10883.72|0
1594826700000|2020-07-15 15:25:00|10891.48|10891.48|10896.92|10896.92|10902.81|10902.81|10890.51|10890.51|0
1594883700000|2020-07-16 07:15:00|10794.12|10794.12|10800.55|10800.55|10806.07|10806.07|10794.12|10794.12|0
1594884000000|2020-07-16 07:20:00|10798.53|10798.53|10816.56|10816.56|10817.73|10817.73|10792.24|10792.24|0
1594884300000|2020-07-16 07:25:00|10816.28|10816.28|10818.37|10818.37|10820.52|10820.52|10813.47|10813.47|0
1594884600000|2020-07-16 07:30:00|10817.86|10817.86|10786.81|10786.81|10817.86|10817.86|10781.26|10781.26|0
1594884900000|2020-07-16 07:35:00|10786.09|10786.09|10788.07|10788.07|10792.64|10792.64|10778.9|10778.9|0
1594885200000|2020-07-16 07:40:00|10786.34|10786.34|10793.42|10793.42|10794.15|10794.15|10785.89|10785.89|0
1594885500000|2020-07-16 07:45:00|10793.55|10793.55|10792.98|10792.98|10799.29|10799.29|10792.17|10792.17|0
1594885800000|2020-07-16 07:50:00|10793.42|10793.42|10795.01|10795.01|10799.1|10799.1|10792.1|10792.1|0
1594886100000|2020-07-16 07:55:00|10794.89|10794.89|10769.6|10769.6|10797.32|10797.32|10769.36|10769.36|0
1594886400000|2020-07-16 08:00:00|10768.76|10768.76|10772.27|10772.27|10774.15|10774.15|10764.27|10764.27|0
1594886700000|2020-07-16 08:05:00|10772.52|10772.52|10768.72|10768.72|10773.94|10773.94|10767.3|10767.3|0
1594887000000|2020-07-16 08:10:00|10767.06|10767.06|10773.13|10773.13|10778.19|10778.19|10767.06|10767.06|0
1594887300000|2020-07-16 08:15:00|10772.27|10772.27|10775.69|10775.69|10780.25|10780.25|10771.08|10771.08|0
1594887600000|2020-07-16 08:20:00|10775.35|10775.35|10780.39|10780.39|10780.39|10780.39|10768.52|10768.52|0
1594887900000|2020-07-16 08:25:00|10781.13|10781.13|10779.19|10779.19|10786.73|10786.73|10778.08|10778.08|0
1594888200000|2020-07-16 08:30:00|10779.02|10779.02|10788.36|10788.36|10788.36|10788.36|10779.02|10779.02|0
1594888500000|2020-07-16 08:35:00|10788.45|10788.45|10789.58|10789.58|10790.34|10790.34|10786.53|10786.53|0
1594888800000|2020-07-16 08:40:00|10789.72|10789.72|10798.89|10798.89|10798.89|10798.89|10787.05|10787.05|0
1594889100000|2020-07-16 08:45:00|10799.37|10799.37|10800.14|10800.14|10801.82|10801.82|10798.6|10798.6|0
1594889400000|2020-07-16 08:50:00|10799.88|10799.88|10800.11|10800.11|10805.19|10805.19|10795.86|10795.86|0
1594889700000|2020-07-16 08:55:00|10799.94|10799.94|10808.75|10808.75|10809.5|10809.5|10799.94|10799.94|0
1594890000000|2020-07-16 09:00:00|10809.04|10809.04|10798.56|10798.56|10809.04|10809.04|10796.47|10796.47|0
1594890300000|2020-07-16 09:05:00|10798.19|10798.19|10790.35|10790.35|10798.19|10798.19|10788.89|10788.89|0
1594890600000|2020-07-16 09:10:00|10790.65|10790.65|10786.08|10786.08|10790.72|10790.72|10786.06|10786.06|0
1594890900000|2020-07-16 09:15:00|10786.19|10786.19|10798.26|10798.26|10798.4|10798.4|10785.83|10785.83|0
1594891200000|2020-07-16 09:20:00|10797.92|10797.92|10798.08|10798.08|10799.45|10799.45|10795.18|10795.18|0
1594891500000|2020-07-16 09:25:00|10797.84|10797.84|10809.78|10809.78|10811.91|10811.91|10797.84|10797.84|0
1594891800000|2020-07-16 09:30:00|10809.57|10809.57|10820.65|10820.65|10822.28|10822.28|10809.22|10809.22|0
1594892100000|2020-07-16 09:35:00|10820.48|10820.48|10821.53|10821.53|10821.7|10821.7|10818.62|10818.62|0
1594892400000|2020-07-16 09:40:00|10821.38|10821.38|10819.65|10819.65|10829.5|10829.5|10819.27|10819.27|0
1594892700000|2020-07-16 09:45:00|10819.91|10819.91|10814.9|10814.9|10820.25|10820.25|10810.42|10810.42|0
1594893000000|2020-07-16 09:50:00|10815.05|10815.05|10826.02|10826.02|10826.71|10826.71|10815.05|10815.05|0
1594893300000|2020-07-16 09:55:00|10826.28|10826.28|10832.2|10832.2|10833.19|10833.19|10826.1|10826.1|0
1594893600000|2020-07-16 10:00:00|10831.96|10831.96|10842.15|10842.15|10842.15|10842.15|10830.48|10830.48|0
1594893900000|2020-07-16 10:05:00|10842.01|10842.01|10840.46|10840.46|10846.03|10846.03|10840.46|10840.46|0
1594894200000|2020-07-16 10:10:00|10840.68|10840.68|10849.08|10849.08|10849.08|10849.08|10840.68|10840.68|0
1594894500000|2020-07-16 10:15:00|10849.46|10849.46|10846.42|10846.42|10856.79|10856.79|10844.94|10844.94|0
1594894800000|2020-07-16 10:20:00|10846.64|10846.64|10852.48|10852.48|10852.66|10852.66|10846.5|10846.5|0
1594895100000|2020-07-16 10:25:00|10852.65|10852.65|10852.37|10852.37|10856.44|10856.44|10852.08|10852.08|0
1594895400000|2020-07-16 10:30:00|10851.97|10851.97|10854.86|10854.86|10857.06|10857.06|10848.11|10848.11|0
1594895700000|2020-07-16 10:35:00|10854.61|10854.61|10863.49|10863.49|10864.44|10864.44|10850.78|10850.78|0
1594896000000|2020-07-16 10:40:00|10863.02|10863.02|10861.6|10861.6|10863.71|10863.71|10859.16|10859.16|0
1594896300000|2020-07-16 10:45:00|10861.53|10861.53|10861.74|10861.74|10866.27|10866.27|10861.53|10861.53|0
1594896600000|2020-07-16 10:50:00|10861.62|10861.62|10847.63|10847.63|10861.62|10861.62|10845.93|10845.93|0
1594896900000|2020-07-16 10:55:00|10848.46|10848.46|10858.21|10858.21|10858.21|10858.21|10848.33|10848.33|0
1594897200000|2020-07-16 11:00:00|10857.64|10857.64|10861.11|10861.11|10867.47|10867.47|10857.64|10857.64|0
1594897500000|2020-07-16 11:05:00|10861.22|10861.22|10863.13|10863.13|10865.02|10865.02|10859.19|10859.19|0
1594897800000|2020-07-16 11:10:00|10863.39|10863.39|10860.33|10860.33|10865.04|10865.04|10857.68|10857.68|0
1594898100000|2020-07-16 11:15:00|10860.21|10860.21|10865.62|10865.62|10866.48|10866.48|10859.23|10859.23|0
1594898400000|2020-07-16 11:20:00|10866.38|10866.38|10861.27|10861.27|10866.38|10866.38|10861|10861|0
1594898700000|2020-07-16 11:25:00|10860.68|10860.68|10857.06|10857.06|10860.68|10860.68|10857.02|10857.02|0
1594899000000|2020-07-16 11:30:00|10857.39|10857.39|10870.39|10870.39|10870.39|10870.39|10856.45|10856.45|0
1594899300000|2020-07-16 11:35:00|10870.09|10870.09|10868.58|10868.58|10873.74|10873.74|10868.58|10868.58|0
1594899600000|2020-07-16 11:40:00|10869.34|10869.34|10863.95|10863.95|10873.25|10873.25|10863.95|10863.95|0
1594899900000|2020-07-16 11:45:00|10864.32|10864.32|10872.72|10872.72|10872.97|10872.97|10864.32|10864.32|0
1594900200000|2020-07-16 11:50:00|10872.12|10872.12|10866.67|10866.67|10873.52|10873.52|10865.47|10865.47|0
1594900500000|2020-07-16 11:55:00|10866.52|10866.52|10861.3|10861.3|10866.52|10866.52|10860.74|10860.74|0
1594900800000|2020-07-16 12:00:00|10861.11|10861.11|10856.78|10856.78|10861.11|10861.11|10856.41|10856.41|0
1594901100000|2020-07-16 12:05:00|10857.68|10857.68|10858.75|10858.75|10859.28|10859.28|10856.98|10856.98|0
1594901400000|2020-07-16 12:10:00|10858.5|10858.5|10859.62|10859.62|10861|10861|10857.76|10857.76|0
1594901700000|2020-07-16 12:15:00|10859.35|10859.35|10866.73|10866.73|10866.92|10866.92|10859.25|10859.25|0
1594902000000|2020-07-16 12:20:00|10866.43|10866.43|10867.15|10867.15|10868.23|10868.23|10864.2|10864.2|0
1594902300000|2020-07-16 12:25:00|10867.55|10867.55|10870.55|10870.55|10870.78|10870.78|10866.12|10866.12|0
1594902600000|2020-07-16 12:30:00|10868.88|10868.88|10861.76|10861.76|10869.9|10869.9|10860.49|10860.49|0
1594902900000|2020-07-16 12:35:00|10861.41|10861.41|10853.91|10853.91|10861.41|10861.41|10851.77|10851.77|0
1594903200000|2020-07-16 12:40:00|10853.67|10853.67|10852.15|10852.15|10854.43|10854.43|10850.15|10850.15|0
1594903500000|2020-07-16 12:45:00|10850.49|10850.49|10854.85|10854.85|10854.85|10854.85|10849.08|10849.08|0
1594903800000|2020-07-16 12:50:00|10854.97|10854.97|10865.55|10865.55|10865.55|10865.55|10854.55|10854.55|0
1594904100000|2020-07-16 12:55:00|10865.76|10865.76|10866.75|10866.75|10872.69|10872.69|10865.59|10865.59|0
1594904400000|2020-07-16 13:00:00|10867.7|10867.7|10881.01|10881.01|10882.42|10882.42|10861.89|10861.89|0
1594904700000|2020-07-16 13:05:00|10881.77|10881.77|10877.06|10877.06|10887.8|10887.8|10876.12|10876.12|0
1594905000000|2020-07-16 13:10:00|10876.77|10876.77|10871.07|10871.07|10876.77|10876.77|10870.47|10870.47|0
1594905300000|2020-07-16 13:15:00|10870.72|10870.72|10872.73|10872.73|10874.64|10874.64|10868.59|10868.59|0
1594905600000|2020-07-16 13:20:00|10872.49|10872.49|10871.07|10871.07|10873.69|10873.69|10868.15|10868.15|0
1594905900000|2020-07-16 13:25:00|10870.83|10870.83|10865.57|10865.57|10870.83|10870.83|10862.59|10862.59|0
1594906200000|2020-07-16 13:30:00|10865.33|10865.33|10852.15|10852.15|10866.19|10866.19|10852|10852|0
1594906500000|2020-07-16 13:35:00|10851.91|10851.91|10859.95|10859.95|10861.6|10861.6|10846.96|10846.96|0
1594906800000|2020-07-16 13:40:00|10860.21|10860.21|10869.73|10869.73|10869.73|10869.73|10850.89|10850.89|0
1594907100000|2020-07-16 13:45:00|10868.07|10868.07|10871.93|10871.93|10872.34|10872.34|10865.21|10865.21|0
1594907400000|2020-07-16 13:50:00|10871.78|10871.78|10878.35|10878.35|10880.51|10880.51|10871.05|10871.05|0
1594907700000|2020-07-16 13:55:00|10878.24|10878.24|10862.3|10862.3|10878.24|10878.24|10862.3|10862.3|0
1594908000000|2020-07-16 14:00:00|10859.98|10859.98|10857.08|10857.08|10864.94|10864.94|10856.07|10856.07|0
1594908300000|2020-07-16 14:05:00|10857.27|10857.27|10856.76|10856.76|10858.21|10858.21|10852.99|10852.99|0
1594908600000|2020-07-16 14:10:00|10857.12|10857.12|10871.13|10871.13|10871.46|10871.46|10857.12|10857.12|0
1594908900000|2020-07-16 14:15:00|10871.01|10871.01|10861.37|10861.37|10871.01|10871.01|10860.25|10860.25|0
1594909200000|2020-07-16 14:20:00|10860.41|10860.41|10860.12|10860.12|10870.11|10870.11|10859.16|10859.16|0
1594909500000|2020-07-16 14:25:00|10859.82|10859.82|10866.82|10866.82|10869.09|10869.09|10850.99|10850.99|0
1594909800000|2020-07-16 14:30:00|10867.18|10867.18|10880.41|10880.41|10880.54|10880.54|10865.66|10865.66|0
1594910100000|2020-07-16 14:35:00|10880.56|10880.56|10881.5|10881.5|10883.54|10883.54|10877.18|10877.18|0
1594910400000|2020-07-16 14:40:00|10879.83|10879.83|10889.54|10889.54|10889.54|10889.54|10879.83|10879.83|0
1594910700000|2020-07-16 14:45:00|10889.24|10889.24|10886.37|10886.37|10889.24|10889.24|10883.04|10883.04|0
1594911000000|2020-07-16 14:50:00|10886.14|10886.14|10889.1|10889.1|10890.36|10890.36|10883.14|10883.14|0
1594911300000|2020-07-16 14:55:00|10889.37|10889.37|10882.89|10882.89|10889.72|10889.72|10881.97|10881.97|0
1594911600000|2020-07-16 15:00:00|10882.52|10882.52|10880.17|10880.17|10884.41|10884.41|10876.17|10876.17|0
1594911900000|2020-07-16 15:05:00|10881|10881|10871.68|10871.68|10881.92|10881.92|10870.86|10870.86|0
1594912200000|2020-07-16 15:10:00|10872.12|10872.12|10873.81|10873.81|10876.24|10876.24|10872.04|10872.04|0
1594912500000|2020-07-16 15:15:00|10873.57|10873.57|10876.14|10876.14|10878.25|10878.25|10871.05|10871.05|0
1594912800000|2020-07-16 15:20:00|10876.04|10876.04|10877.22|10877.22|10878.09|10878.09|10873.09|10873.09|0
1594913100000|2020-07-16 15:25:00|10877.39|10877.39|10864.88|10864.88|10882.22|10882.22|10863.27|10863.27|0
1594970100000|2020-07-17 07:15:00|10861.69|10861.69|10866.61|10866.61|10869.86|10869.86|10857.13|10857.13|0
1594970400000|2020-07-17 07:20:00|10867.3|10867.3|10857.05|10857.05|10876.92|10876.92|10854.25|10854.25|0
1594970700000|2020-07-17 07:25:00|10857.19|10857.19|10831.73|10831.73|10861.13|10861.13|10829.51|10829.51|0
1594971000000|2020-07-17 07:30:00|10830.07|10830.07|10825.85|10825.85|10831.73|10831.73|10817.15|10817.15|0
1594971300000|2020-07-17 07:35:00|10825.78|10825.78|10824.42|10824.42|10826.71|10826.71|10818.52|10818.52|0
1594971600000|2020-07-17 07:40:00|10821.93|10821.93|10824.47|10824.47|10827.36|10827.36|10810.75|10810.75|0
1594971900000|2020-07-17 07:45:00|10823.96|10823.96|10808.49|10808.49|10823.96|10823.96|10808.49|10808.49|0
1594972200000|2020-07-17 07:50:00|10807.54|10807.54|10807.75|10807.75|10810.78|10810.78|10798.89|10798.89|0
1594972500000|2020-07-17 07:55:00|10807.93|10807.93|10796.22|10796.22|10807.93|10807.93|10796.1|10796.1|0
1594972800000|2020-07-17 08:00:00|10795.74|10795.74|10779.88|10779.88|10795.74|10795.74|10779.88|10779.88|0
1594973100000|2020-07-17 08:05:00|10783.21|10783.21|10784.95|10784.95|10793.56|10793.56|10777.78|10777.78|0
1594973400000|2020-07-17 08:10:00|10785.2|10785.2|10793.08|10793.08|10795.07|10795.07|10776.62|10776.62|0
1594973700000|2020-07-17 08:15:00|10793.8|10793.8|10807.05|10807.05|10810.05|10810.05|10793.02|10793.02|0
1594974000000|2020-07-17 08:20:00|10807.31|10807.31|10805.87|10805.87|10810.01|10810.01|10803.46|10803.46|0
1594974300000|2020-07-17 08:25:00|10805.7|10805.7|10804.92|10804.92|10807.46|10807.46|10803.72|10803.72|0
1594974600000|2020-07-17 08:30:00|10803.58|10803.58|10808.52|10808.52|10808.52|10808.52|10802.54|10802.54|0
1594974900000|2020-07-17 08:35:00|10808.75|10808.75|10819.23|10819.23|10820.65|10820.65|10808.27|10808.27|0
1594975200000|2020-07-17 08:40:00|10818.4|10818.4|10818.66|10818.66|10820.12|10820.12|10815.26|10815.26|0
1594975500000|2020-07-17 08:45:00|10817.95|10817.95|10816.57|10816.57|10817.95|10817.95|10812.07|10812.07|0
1594975800000|2020-07-17 08:50:00|10816.95|10816.95|10812.53|10812.53|10816.95|10816.95|10811.04|10811.04|0
1594976100000|2020-07-17 08:55:00|10811.49|10811.49|10810.84|10810.84|10814.13|10814.13|10806.51|10806.51|0
1594976400000|2020-07-17 09:00:00|10810.47|10810.47|10792.51|10792.51|10810.47|10810.47|10791.77|10791.77|0
1594976700000|2020-07-17 09:05:00|10793.2|10793.2|10785.76|10785.76|10794.08|10794.08|10785.39|10785.39|0
1594977000000|2020-07-17 09:10:00|10785.4|10785.4|10787.65|10787.65|10788.03|10788.03|10784.22|10784.22|0
1594977300000|2020-07-17 09:15:00|10795.8|10795.8|10827.42|10827.42|10830.11|10830.11|10789.33|10789.33|0
1594977600000|2020-07-17 09:20:00|10828.25|10828.25|10836.9|10836.9|10837.71|10837.71|10828.25|10828.25|0
1594977900000|2020-07-17 09:25:00|10836.6|10836.6|10852.18|10852.18|10853.89|10853.89|10832.71|10832.71|0
1594978200000|2020-07-17 09:30:00|10853.01|10853.01|10848.43|10848.43|10854.63|10854.63|10843.15|10843.15|0
1594978500000|2020-07-17 09:35:00|10847.78|10847.78|10857.2|10857.2|10857.71|10857.71|10847.78|10847.78|0
1594978800000|2020-07-17 09:40:00|10857.57|10857.57|10864.1|10864.1|10871.45|10871.45|10856.72|10856.72|0
1594979100000|2020-07-17 09:45:00|10864.22|10864.22|10872.06|10872.06|10877.13|10877.13|10860.82|10860.82|0
1594979400000|2020-07-17 09:50:00|10871.91|10871.91|10860.83|10860.83|10871.91|10871.91|10857.42|10857.42|0
1594979700000|2020-07-17 09:55:00|10859.82|10859.82|10861.43|10861.43|10862.21|10862.21|10857.49|10857.49|0
1594980000000|2020-07-17 10:00:00|10860.74|10860.74|10858.64|10858.64|10862.96|10862.96|10858.09|10858.09|0
1594980300000|2020-07-17 10:05:00|10858.79|10858.79|10869.76|10869.76|10869.76|10869.76|10858.49|10858.49|0
1594980600000|2020-07-17 10:10:00|10869.95|10869.95|10872.43|10872.43|10880.29|10880.29|10869.12|10869.12|0
1594980900000|2020-07-17 10:15:00|10871.83|10871.83|10878.35|10878.35|10878.35|10878.35|10871.15|10871.15|0
1594981200000|2020-07-17 10:20:00|10878.05|10878.05|10888.55|10888.55|10888.55|10888.55|10877.46|10877.46|0
1594981500000|2020-07-17 10:25:00|10888.31|10888.31|10889.39|10889.39|10891.36|10891.36|10888.31|10888.31|0
1594981800000|2020-07-17 10:30:00|10889.65|10889.65|10892.57|10892.57|10894.16|10894.16|10888.82|10888.82|0
1594982100000|2020-07-17 10:35:00|10892.31|10892.31|10891.11|10891.11|10895.17|10895.17|10890.34|10890.34|0
1594982400000|2020-07-17 10:40:00|10890.66|10890.66|10905.54|10905.54|10905.54|10905.54|10890.42|10890.42|0
1594982700000|2020-07-17 10:45:00|10907.21|10907.21|10898.09|10898.09|10909.37|10909.37|10897.28|10897.28|0
1594983000000|2020-07-17 10:50:00|10897.96|10897.96|10892.48|10892.48|10898.33|10898.33|10890.38|10890.38|0
1594983300000|2020-07-17 10:55:00|10892.14|10892.14|10887.29|10887.29|10892.98|10892.98|10885.09|10885.09|0
1594983600000|2020-07-17 11:00:00|10886.34|10886.34|10884.96|10884.96|10893.38|10893.38|10880.52|10880.52|0
1594983900000|2020-07-17 11:05:00|10885.13|10885.13|10889.59|10889.59|10890.09|10890.09|10883.03|10883.03|0
1594984200000|2020-07-17 11:10:00|10889.65|10889.65|10892.28|10892.28|10893.12|10893.12|10886.95|10886.95|0
1594984500000|2020-07-17 11:15:00|10892.34|10892.34|10890.91|10890.91|10892.77|10892.77|10889.81|10889.81|0
1594984800000|2020-07-17 11:20:00|10890.32|10890.32|10891.26|10891.26|10891.26|10891.26|10886.81|10886.81|0
1594985100000|2020-07-17 11:25:00|10891.51|10891.51|10900.21|10900.21|10900.21|10900.21|10889.95|10889.95|0
1594985400000|2020-07-17 11:30:00|10900.45|10900.45|10908.36|10908.36|10909.51|10909.51|10900.45|10900.45|0
1594985700000|2020-07-17 11:35:00|10909.22|10909.22|10902.65|10902.65|10910.3|10910.3|10901.33|10901.33|0
1594986000000|2020-07-17 11:40:00|10901.94|10901.94|10895.87|10895.87|10901.94|10901.94|10895.4|10895.4|0
1594986300000|2020-07-17 11:45:00|10895.75|10895.75|10894.33|10894.33|10895.87|10895.87|10891.38|10891.38|0
1594986600000|2020-07-17 11:50:00|10897.66|10897.66|10903|10903|10903.59|10903.59|10897.01|10897.01|0
1594986900000|2020-07-17 11:55:00|10902.63|10902.63|10900.84|10900.84|10904.13|10904.13|10897.37|10897.37|0
1594987200000|2020-07-17 12:00:00|10900.47|10900.47|10905.97|10905.97|10910.15|10910.15|10900.47|10900.47|0
1594987500000|2020-07-17 12:05:00|10906.22|10906.22|10900.73|10900.73|10906.88|10906.88|10899.86|10899.86|0
1594987800000|2020-07-17 12:10:00|10902.4|10902.4|10916.78|10916.78|10916.78|10916.78|10902.23|10902.23|0
1594988100000|2020-07-17 12:15:00|10916.28|10916.28|10922.42|10922.42|10922.93|10922.93|10914.78|10914.78|0
1594988400000|2020-07-17 12:20:00|10922.54|10922.54|10922.67|10922.67|10927.32|10927.32|10921.7|10921.7|0
1594988700000|2020-07-17 12:25:00|10923.51|10923.51|10929.67|10929.67|10930.02|10930.02|10922.07|10922.07|0
1594989000000|2020-07-17 12:30:00|10929.5|10929.5|10921.84|10921.84|10930.62|10930.62|10921.55|10921.55|0
1594989300000|2020-07-17 12:35:00|10921.96|10921.96|10920.91|10920.91|10923.67|10923.67|10918.02|10918.02|0
1594989600000|2020-07-17 12:40:00|10921.03|10921.03|10908.27|10908.27|10925.97|10925.97|10908.03|10908.03|0
1594989900000|2020-07-17 12:45:00|10907.68|10907.68|10905.3|10905.3|10907.92|10907.92|10902.01|10902.01|0
1594990200000|2020-07-17 12:50:00|10904.96|10904.96|10902.43|10902.43|10906.75|10906.75|10901.87|10901.87|0
1594990500000|2020-07-17 12:55:00|10902.32|10902.32|10892.76|10892.76|10902.79|10902.79|10891.13|10891.13|0
1594990800000|2020-07-17 13:00:00|10893.13|10893.13|10894.95|10894.95|10894.95|10894.95|10885.13|10885.13|0
1594991100000|2020-07-17 13:05:00|10894.88|10894.88|10893.04|10893.04|10895.16|10895.16|10889.7|10889.7|0
1594991400000|2020-07-17 13:10:00|10892.54|10892.54|10896.58|10896.58|10896.58|10896.58|10890.99|10890.99|0
1594991700000|2020-07-17 13:15:00|10896.95|10896.95|10903.34|10903.34|10907.04|10907.04|10896.02|10896.02|0
1594992000000|2020-07-17 13:20:00|10903.44|10903.44|10912|10912|10912|10912|10903.43|10903.43|0
1594992300000|2020-07-17 13:25:00|10912.11|10912.11|10920.48|10920.48|10922.88|10922.88|10910.68|10910.68|0
1594992600000|2020-07-17 13:30:00|10921.31|10921.31|10911.93|10911.93|10921.56|10921.56|10911.92|10911.92|0
1594992900000|2020-07-17 13:35:00|10912.19|10912.19|10912.58|10912.58|10915.89|10915.89|10910.61|10910.61|0
1594993200000|2020-07-17 13:40:00|10912.16|10912.16|10907.37|10907.37|10912.51|10912.51|10906.16|10906.16|0
1594993500000|2020-07-17 13:45:00|10907.61|10907.61|10912.08|10912.08|10913.82|10913.82|10907.61|10907.61|0
1594993800000|2020-07-17 13:50:00|10912.42|10912.42|10920.7|10920.7|10920.7|10920.7|10911.97|10911.97|0
1594994100000|2020-07-17 13:55:00|10920.03|10920.03|10919.29|10919.29|10923.15|10923.15|10916.73|10916.73|0
1594994400000|2020-07-17 14:00:00|10919.05|10919.05|10915.28|10915.28|10928.05|10928.05|10911.5|10911.5|0
1594994700000|2020-07-17 14:05:00|10915.43|10915.43|10906.67|10906.67|10919.66|10919.66|10906.67|10906.67|0
1594995000000|2020-07-17 14:10:00|10906.34|10906.34|10912.48|10912.48|10912.7|10912.7|10906.04|10906.04|0
1594995300000|2020-07-17 14:15:00|10912.6|10912.6|10915.02|10915.02|10917.31|10917.31|10912.6|10912.6|0
1594995600000|2020-07-17 14:20:00|10913.35|10913.35|10906.34|10906.34|10913.83|10913.83|10902.85|10902.85|0
1594995900000|2020-07-17 14:25:00|10906.82|10906.82|10902.89|10902.89|10908.18|10908.18|10901.42|10901.42|0
1594996200000|2020-07-17 14:30:00|10902.65|10902.65|10898.33|10898.33|10904.06|10904.06|10895.17|10895.17|0
1594996500000|2020-07-17 14:35:00|10899.13|10899.13|10906.2|10906.2|10909.2|10909.2|10898.42|10898.42|0
1594996800000|2020-07-17 14:40:00|10906.08|10906.08|10904.39|10904.39|10906.08|10906.08|10903.17|10903.17|0
1594997100000|2020-07-17 14:45:00|10904.25|10904.25|10906.38|10906.38|10908.7|10908.7|10903.56|10903.56|0
1594997400000|2020-07-17 14:50:00|10906.61|10906.61|10905.13|10905.13|10907.1|10907.1|10904.63|10904.63|0
1594997700000|2020-07-17 14:55:00|10904.53|10904.53|10911.04|10911.04|10911.57|10911.57|10904.28|10904.28|0
1594998000000|2020-07-17 15:00:00|10910.79|10910.79|10913.84|10913.84|10919.71|10919.71|10910.39|10910.39|0
1594998300000|2020-07-17 15:05:00|10913.99|10913.99|10916.66|10916.66|10917.13|10917.13|10912.96|10912.96|0
1594998600000|2020-07-17 15:10:00|10916.78|10916.78|10921.09|10921.09|10921.21|10921.21|10915.71|10915.71|0
1594998900000|2020-07-17 15:15:00|10920.9|10920.9|10912.54|10912.54|10923.85|10923.85|10912.54|10912.54|0
1594999200000|2020-07-17 15:20:00|10912.72|10912.72|10912.06|10912.06|10914.77|10914.77|10911.06|10911.06|0
1594999500000|2020-07-17 15:25:00|10911.22|10911.22|10917.04|10917.04|10917.47|10917.47|10909.77|10909.77|0
1595229300000|2020-07-20 07:15:00|10856.46|10856.46|10844.89|10844.89|10858.87|10858.87|10842.39|10842.39|0
1595229600000|2020-07-20 07:20:00|10844.38|10844.38|10822.14|10822.14|10844.38|10844.38|10822.14|10822.14|0
1595229900000|2020-07-20 07:25:00|10821.84|10821.84|10838.87|10838.87|10840.43|10840.43|10819.53|10819.53|0
1595230200000|2020-07-20 07:30:00|10838.28|10838.28|10828.62|10828.62|10838.28|10838.28|10824.96|10824.96|0
1595230500000|2020-07-20 07:35:00|10827.88|10827.88|10838.84|10838.84|10841.51|10841.51|10827.63|10827.63|0
1595230800000|2020-07-20 07:40:00|10839.2|10839.2|10849.13|10849.13|10850.11|10850.11|10834.77|10834.77|0
1595231100000|2020-07-20 07:45:00|10849.42|10849.42|10839.22|10839.22|10850.94|10850.94|10839.22|10839.22|0
1595231400000|2020-07-20 07:50:00|10840.11|10840.11|10849.58|10849.58|10849.58|10849.58|10839.31|10839.31|0
1595231700000|2020-07-20 07:55:00|10849.1|10849.1|10857.46|10857.46|10857.7|10857.7|10843.66|10843.66|0
1595232000000|2020-07-20 08:00:00|10857.66|10857.66|10850.5|10850.5|10866.24|10866.24|10850.5|10850.5|0
1595232300000|2020-07-20 08:05:00|10851.24|10851.24|10837.59|10837.59|10851.24|10851.24|10837.59|10837.59|0
1595232600000|2020-07-20 08:10:00|10837.11|10837.11|10837.63|10837.63|10840.76|10840.76|10833.51|10833.51|0
1595232900000|2020-07-20 08:15:00|10837.37|10837.37|10862.17|10862.17|10862.17|10862.17|10836.66|10836.66|0
1595233200000|2020-07-20 08:20:00|10861.33|10861.33|10860.02|10860.02|10865.15|10865.15|10857.95|10857.95|0
1595233500000|2020-07-20 08:25:00|10859.42|10859.42|10862.1|10862.1|10862.22|10862.22|10857.28|10857.28|0
1595233800000|2020-07-20 08:30:00|10861.35|10861.35|10858.62|10858.62|10861.35|10861.35|10850.4|10850.4|0
1595234100000|2020-07-20 08:35:00|10859.48|10859.48|10876.33|10876.33|10876.33|10876.33|10859.3|10859.3|0
1595234400000|2020-07-20 08:40:00|10876.18|10876.18|10910.04|10910.04|10910.04|10910.04|10876.18|10876.18|0
1595234700000|2020-07-20 08:45:00|10910.33|10910.33|10928.66|10928.66|10932.55|10932.55|10910.33|10910.33|0
1595235000000|2020-07-20 08:50:00|10928.15|10928.15|10917.1|10917.1|10928.15|10928.15|10917.1|10917.1|0
1595235300000|2020-07-20 08:55:00|10917.4|10917.4|10923.73|10923.73|10923.73|10923.73|10915.29|10915.29|0
1595235600000|2020-07-20 09:00:00|10923.56|10923.56|10916.17|10916.17|10928.65|10928.65|10916.17|10916.17|0
1595235900000|2020-07-20 09:05:00|10916.65|10916.65|10921.5|10921.5|10921.7|10921.7|10912.74|10912.74|0
1595236200000|2020-07-20 09:10:00|10922.83|10922.83|10934.18|10934.18|10937.55|10937.55|10922.83|10922.83|0
1595236500000|2020-07-20 09:15:00|10934.25|10934.25|10920.66|10920.66|10934.25|10934.25|10920.57|10920.57|0
1595236800000|2020-07-20 09:20:00|10920.51|10920.51|10916.73|10916.73|10920.51|10920.51|10915.68|10915.68|0
1595237100000|2020-07-20 09:25:00|10917.56|10917.56|10908.8|10908.8|10917.61|10917.61|10904.96|10904.96|0
1595237400000|2020-07-20 09:30:00|10909.28|10909.28|10909.04|10909.04|10912.41|10912.41|10907.77|10907.77|0
1595237700000|2020-07-20 09:35:00|10909.54|10909.54|10925.63|10925.63|10926.92|10926.92|10909.47|10909.47|0
1595238000000|2020-07-20 09:40:00|10926.08|10926.08|10924.88|10924.88|10929.71|10929.71|10921.09|10921.09|0
1595238300000|2020-07-20 09:45:00|10924.64|10924.64|10921.09|10921.09|10925.76|10925.76|10917.23|10917.23|0
1595238600000|2020-07-20 09:50:00|10921.39|10921.39|10925.51|10925.51|10926.39|10926.39|10918.2|10918.2|0
1595238900000|2020-07-20 09:55:00|10926.11|10926.11|10913.88|10913.88|10926.15|10926.15|10913.87|10913.87|0
1595239200000|2020-07-20 10:00:00|10914.37|10914.37|10910.55|10910.55|10916.36|10916.36|10910.55|10910.55|0
1595239500000|2020-07-20 10:05:00|10910.9|10910.9|10897.96|10897.96|10918.39|10918.39|10897.2|10897.2|0
1595239800000|2020-07-20 10:10:00|10898.2|10898.2|10897.51|10897.51|10900.58|10900.58|10893.99|10893.99|0
1595240100000|2020-07-20 10:15:00|10897.85|10897.85|10885.71|10885.71|10899.24|10899.24|10885.56|10885.56|0
1595240400000|2020-07-20 10:20:00|10885.96|10885.96|10888.12|10888.12|10890.73|10890.73|10884.01|10884.01|0
1595240700000|2020-07-20 10:25:00|10887.75|10887.75|10885.45|10885.45|10891.25|10891.25|10883.84|10883.84|0
1595241000000|2020-07-20 10:30:00|10885.08|10885.08|10888.97|10888.97|10888.97|10888.97|10882.84|10882.84|0
1595241300000|2020-07-20 10:35:00|10888.91|10888.91|10886.94|10886.94|10889.97|10889.97|10883.96|10883.96|0
1595241600000|2020-07-20 10:40:00|10886.69|10886.69|10886.78|10886.78|10886.96|10886.96|10882.9|10882.9|0
1595241900000|2020-07-20 10:45:00|10886.91|10886.91|10887.42|10887.42|10888.63|10888.63|10885.74|10885.74|0
1595242200000|2020-07-20 10:50:00|10887.06|10887.06|10878.85|10878.85|10888.04|10888.04|10878.85|10878.85|0
1595242500000|2020-07-20 10:55:00|10878.65|10878.65|10875.29|10875.29|10879.11|10879.11|10871.59|10871.59|0
1595242800000|2020-07-20 11:00:00|10874.85|10874.85|10881.56|10881.56|10884.72|10884.72|10873.04|10873.04|0
1595243100000|2020-07-20 11:05:00|10881.45|10881.45|10881.71|10881.71|10884.38|10884.38|10881.45|10881.45|0
1595243400000|2020-07-20 11:10:00|10881.42|10881.42|10875.25|10875.25|10882.73|10882.73|10874.88|10874.88|0
1595243700000|2020-07-20 11:15:00|10875.62|10875.62|10871.26|10871.26|10876.26|10876.26|10871.02|10871.02|0
1595244000000|2020-07-20 11:20:00|10871.6|10871.6|10888.87|10888.87|10888.87|10888.87|10871.6|10871.6|0
1595244300000|2020-07-20 11:25:00|10889.42|10889.42|10879.89|10879.89|10894.1|10894.1|10879.89|10879.89|0
1595244600000|2020-07-20 11:30:00|10879.63|10879.63|10875.98|10875.98|10881.74|10881.74|10873.85|10873.85|0
1595244900000|2020-07-20 11:35:00|10875.74|10875.74|10870.67|10870.67|10878.57|10878.57|10870.67|10870.67|0
1595245200000|2020-07-20 11:40:00|10871.51|10871.51|10870.99|10870.99|10873.22|10873.22|10868.18|10868.18|0
1595245500000|2020-07-20 11:45:00|10870.47|10870.47|10880.16|10880.16|10880.16|10880.16|10869.47|10869.47|0
1595245800000|2020-07-20 11:50:00|10880.31|10880.31|10877.36|10877.36|10888.12|10888.12|10877.36|10877.36|0
1595246100000|2020-07-20 11:55:00|10876.85|10876.85|10873.6|10873.6|10876.85|10876.85|10873.58|10873.58|0
1595246400000|2020-07-20 12:00:00|10873.36|10873.36|10861.6|10861.6|10873.36|10873.36|10860.29|10860.29|0
1595246700000|2020-07-20 12:05:00|10861.94|10861.94|10864.24|10864.24|10869.01|10869.01|10861.94|10861.94|0
1595247000000|2020-07-20 12:10:00|10864.48|10864.48|10861.9|10861.9|10865.23|10865.23|10859.28|10859.28|0
1595247300000|2020-07-20 12:15:00|10862.05|10862.05|10867.31|10867.31|10868.76|10868.76|10860.13|10860.13|0
1595247600000|2020-07-20 12:20:00|10866.56|10866.56|10858.24|10858.24|10866.64|10866.64|10857.99|10857.99|0
1595247900000|2020-07-20 12:25:00|10858.6|10858.6|10853.07|10853.07|10858.6|10858.6|10852.45|10852.45|0
1595248200000|2020-07-20 12:30:00|10852.93|10852.93|10855.39|10855.39|10856.14|10856.14|10851.54|10851.54|0
1595248500000|2020-07-20 12:35:00|10854.64|10854.64|10851.69|10851.69|10855.21|10855.21|10851.43|10851.43|0
1595248800000|2020-07-20 12:40:00|10850.86|10850.86|10855.87|10855.87|10861.6|10861.6|10850.86|10850.86|0
1595249100000|2020-07-20 12:45:00|10855.62|10855.62|10869.05|10869.05|10869.05|10869.05|10855.62|10855.62|0
1595249400000|2020-07-20 12:50:00|10869.57|10869.57|10879.2|10879.2|10882.43|10882.43|10869.57|10869.57|0
1595249700000|2020-07-20 12:55:00|10881.69|10881.69|10882.07|10882.07|10884.38|10884.38|10878.92|10878.92|0
1595250000000|2020-07-20 13:00:00|10881.24|10881.24|10873.57|10873.57|10881.24|10881.24|10873.53|10873.53|0
1595250300000|2020-07-20 13:05:00|10873.06|10873.06|10872.77|10872.77|10873.06|10873.06|10866.17|10866.17|0
1595250600000|2020-07-20 13:10:00|10872.04|10872.04|10873.32|10873.32|10873.32|10873.32|10868.18|10868.18|0
1595250900000|2020-07-20 13:15:00|10873.07|10873.07|10885.09|10885.09|10885.09|10885.09|10872.81|10872.81|0
1595251200000|2020-07-20 13:20:00|10884.84|10884.84|10885.86|10885.86|10890.59|10890.59|10884.84|10884.84|0
1595251500000|2020-07-20 13:25:00|10885.62|10885.62|10894.43|10894.43|10895.02|10895.02|10885.62|10885.62|0
1595251800000|2020-07-20 13:30:00|10895.27|10895.27|10917|10917|10922.87|10922.87|10891.43|10891.43|0
1595252100000|2020-07-20 13:35:00|10917.17|10917.17|10914.61|10914.61|10920.43|10920.43|10900.79|10900.79|0
1595252400000|2020-07-20 13:40:00|10915.12|10915.12|10915.78|10915.78|10926.1|10926.1|10914.99|10914.99|0
1595252700000|2020-07-20 13:45:00|10916.13|10916.13|10937.79|10937.79|10940.66|10940.66|10910.99|10910.99|0
1595253000000|2020-07-20 13:50:00|10936.95|10936.95|10953.48|10953.48|10955.59|10955.59|10933.84|10933.84|0
1595253300000|2020-07-20 13:55:00|10953.18|10953.18|10959.72|10959.72|10959.72|10959.72|10946.81|10946.81|0
1595253600000|2020-07-20 14:00:00|10960.31|10960.31|10975.12|10975.12|10977.44|10977.44|10954.16|10954.16|0
1595253900000|2020-07-20 14:05:00|10974.37|10974.37|10978.45|10978.45|10985.76|10985.76|10972.88|10972.88|0
1595254200000|2020-07-20 14:10:00|10976.79|10976.79|10972.56|10972.56|10976.99|10976.99|10965.07|10965.07|0
1595254500000|2020-07-20 14:15:00|10971.87|10971.87|10980.5|10980.5|10980.5|10980.5|10964.12|10964.12|0
1595254800000|2020-07-20 14:20:00|10981|10981|10994.63|10994.63|10994.93|10994.93|10981|10981|0
1595255100000|2020-07-20 14:25:00|10994.51|10994.51|10982.9|10982.9|10994.51|10994.51|10982.24|10982.24|0
1595255400000|2020-07-20 14:30:00|10983.05|10983.05|10981.33|10981.33|10988.22|10988.22|10981.33|10981.33|0
1595255700000|2020-07-20 14:35:00|10981.81|10981.81|10980|10980|10985.65|10985.65|10979.9|10979.9|0
1595256000000|2020-07-20 14:40:00|10979.76|10979.76|10980.03|10980.03|10982.4|10982.4|10973.56|10973.56|0
1595256300000|2020-07-20 14:45:00|10979.19|10979.19|10977.49|10977.49|10979.88|10979.88|10975.43|10975.43|0
1595256600000|2020-07-20 14:50:00|10977.73|10977.73|10963.58|10963.58|10977.73|10977.73|10963.58|10963.58|0
1595256900000|2020-07-20 14:55:00|10963.84|10963.84|10973.51|10973.51|10975.59|10975.59|10963.54|10963.54|0
1595257200000|2020-07-20 15:00:00|10973.22|10973.22|10987.57|10987.57|10987.57|10987.57|10971.03|10971.03|0
1595257500000|2020-07-20 15:05:00|10987.76|10987.76|10987.28|10987.28|10994.55|10994.55|10981.71|10981.71|0
1595257800000|2020-07-20 15:10:00|10987.52|10987.52|10994.28|10994.28|10998.24|10998.24|10987.52|10987.52|0
1595258100000|2020-07-20 15:15:00|10993.92|10993.92|10994.1|10994.1|10997.84|10997.84|10989.66|10989.66|0
1595258400000|2020-07-20 15:20:00|10994.35|10994.35|10985.77|10985.77|10995.62|10995.62|10985.05|10985.05|0
1595258700000|2020-07-20 15:25:00|10985.83|10985.83|10986.35|10986.35|10996.78|10996.78|10985.83|10985.83|0
1595315700000|2020-07-21 07:15:00|11061.41|11061.41|11056.18|11056.18|11071.71|11071.71|11053.48|11053.48|0
1595316000000|2020-07-21 07:20:00|11057.29|11057.29|11050.95|11050.95|11057.29|11057.29|11043.86|11043.86|0
1595316300000|2020-07-21 07:25:00|11051.46|11051.46|11043.87|11043.87|11053.69|11053.69|11042.2|11042.2|0
1595316600000|2020-07-21 07:30:00|11044.1|11044.1|11052.6|11052.6|11052.84|11052.84|11036.55|11036.55|0
1595316900000|2020-07-21 07:35:00|11053.35|11053.35|11055.36|11055.36|11061.96|11061.96|11052.84|11052.84|0
1595317200000|2020-07-21 07:40:00|11053.84|11053.84|11031.76|11031.76|11055.48|11055.48|11025.49|11025.49|0
1595317500000|2020-07-21 07:45:00|11031.59|11031.59|11053.94|11053.94|11055.61|11055.61|11031.54|11031.54|0
1595317800000|2020-07-21 07:50:00|11052.47|11052.47|11049.34|11049.34|11056.38|11056.38|11043.11|11043.11|0
1595318100000|2020-07-21 07:55:00|11048.5|11048.5|11046.04|11046.04|11051.09|11051.09|11040.75|11040.75|0
1595318400000|2020-07-21 08:00:00|11045.39|11045.39|11036.29|11036.29|11045.47|11045.47|11029.67|11029.67|0
1595318700000|2020-07-21 08:05:00|11035.58|11035.58|11043.57|11043.57|11053.77|11053.77|11035.14|11035.14|0
1595319000000|2020-07-21 08:10:00|11043.87|11043.87|11049.2|11049.2|11049.89|11049.89|11042.3|11042.3|0
1595319300000|2020-07-21 08:15:00|11049.07|11049.07|11047.53|11047.53|11052.52|11052.52|11038.88|11038.88|0
1595319600000|2020-07-21 08:20:00|11048.54|11048.54|11054.33|11054.33|11054.93|11054.93|11048.03|11048.03|0
1595319900000|2020-07-21 08:25:00|11054.08|11054.08|11054.43|11054.43|11061.86|11061.86|11054.08|11054.08|0
1595320200000|2020-07-21 08:30:00|11054.19|11054.19|11052.98|11052.98|11057.6|11057.6|11049.7|11049.7|0
1595320500000|2020-07-21 08:35:00|11053.1|11053.1|11055.28|11055.28|11058.86|11058.86|11047.39|11047.39|0
1595320800000|2020-07-21 08:40:00|11054.54|11054.54|11053.41|11053.41|11056.26|11056.26|11049.38|11049.38|0
1595321100000|2020-07-21 08:45:00|11053.9|11053.9|11068.81|11068.81|11069.14|11069.14|11053.9|11053.9|0
1595321400000|2020-07-21 08:50:00|11068.99|11068.99|11064.21|11064.21|11071.79|11071.79|11064.15|11064.15|0
1595321700000|2020-07-21 08:55:00|11064.06|11064.06|11061.65|11061.65|11065.3|11065.3|11061.3|11061.3|0
1595322000000|2020-07-21 09:00:00|11061.84|11061.84|11062.95|11062.95|11068.41|11068.41|11060.92|11060.92|0
1595322300000|2020-07-21 09:05:00|11062.6|11062.6|11060.26|11060.26|11063.41|11063.41|11059.71|11059.71|0
1595322600000|2020-07-21 09:10:00|11061.02|11061.02|11054.46|11054.46|11064.58|11064.58|11054.02|11054.02|0
1595322900000|2020-07-21 09:15:00|11054.12|11054.12|11040.04|11040.04|11054.41|11054.41|11037.92|11037.92|0
1595323200000|2020-07-21 09:20:00|11040.28|11040.28|11040.78|11040.78|11046.82|11046.82|11038.44|11038.44|0
1595323500000|2020-07-21 09:25:00|11041.08|11041.08|11051.84|11051.84|11051.84|11051.84|11039.74|11039.74|0
1595323800000|2020-07-21 09:30:00|11051.72|11051.72|11060.07|11060.07|11060.07|11060.07|11050|11050|0
1595324100000|2020-07-21 09:35:00|11059.96|11059.96|11067.22|11067.22|11069.15|11069.15|11059.96|11059.96|0
1595324400000|2020-07-21 09:40:00|11067.37|11067.37|11069.57|11069.57|11071.14|11071.14|11066.38|11066.38|0
1595324700000|2020-07-21 09:45:00|11070.07|11070.07|11086.29|11086.29|11087.25|11087.25|11070.07|11070.07|0
1595325000000|2020-07-21 09:50:00|11086.64|11086.64|11087.28|11087.28|11093.98|11093.98|11080.76|11080.76|0
1595325300000|2020-07-21 09:55:00|11087.63|11087.63|11080.03|11080.03|11087.63|11087.63|11076.17|11076.17|0
1595325600000|2020-07-21 10:00:00|11079.71|11079.71|11073.14|11073.14|11081.92|11081.92|11072.37|11072.37|0
1595325900000|2020-07-21 10:05:00|11073.39|11073.39|11085.29|11085.29|11085.29|11085.29|11073.39|11073.39|0
1595326200000|2020-07-21 10:10:00|11085.74|11085.74|11094.32|11094.32|11097.97|11097.97|11085.74|11085.74|0
1595326500000|2020-07-21 10:15:00|11094.06|11094.06|11101.75|11101.75|11103.77|11103.77|11093.92|11093.92|0
1595326800000|2020-07-21 10:20:00|11101.02|11101.02|11088|11088|11101.62|11101.62|11087.99|11087.99|0
1595327100000|2020-07-21 10:25:00|11086.33|11086.33|11090.77|11090.77|11094.73|11094.73|11083|11083|0
1595327400000|2020-07-21 10:30:00|11090.67|11090.67|11105.62|11105.62|11106.09|11106.09|11090.67|11090.67|0
1595327700000|2020-07-21 10:35:00|11105.96|11105.96|11113.29|11113.29|11114.12|11114.12|11105|11105|0
1595328000000|2020-07-21 10:40:00|11112.99|11112.99|11118.13|11118.13|11119.68|11119.68|11108.44|11108.44|0
1595328300000|2020-07-21 10:45:00|11118.64|11118.64|11143.36|11143.36|11143.48|11143.48|11118.64|11118.64|0
1595328600000|2020-07-21 10:50:00|11143.12|11143.12|11137.99|11137.99|11146.71|11146.71|11130.65|11130.65|0
1595328900000|2020-07-21 10:55:00|11137.81|11137.81|11122.26|11122.26|11137.81|11137.81|11122.02|11122.02|0
1595329200000|2020-07-21 11:00:00|11116.43|11116.43|11135.81|11135.81|11135.81|11135.81|11116.43|11116.43|0
1595329500000|2020-07-21 11:05:00|11135.64|11135.64|11132.92|11132.92|11136.38|11136.38|11128.88|11128.88|0
1595329800000|2020-07-21 11:10:00|11132.08|11132.08|11135.78|11135.78|11138.56|11138.56|11131.25|11131.25|0
1595330100000|2020-07-21 11:15:00|11135.53|11135.53|11127.88|11127.88|11136.68|11136.68|11125.35|11125.35|0
1595330400000|2020-07-21 11:20:00|11127.64|11127.64|11135.32|11135.32|11135.95|11135.95|11127.64|11127.64|0
1595330700000|2020-07-21 11:25:00|11135.69|11135.69|11140.63|11140.63|11143.43|11143.43|11135.56|11135.56|0
1595331000000|2020-07-21 11:30:00|11140.98|11140.98|11153.03|11153.03|11153.03|11153.03|11134.36|11134.36|0
1595331300000|2020-07-21 11:35:00|11151.85|11151.85|11139.55|11139.55|11152.79|11152.79|11139.55|11139.55|0
1595331600000|2020-07-21 11:40:00|11137.89|11137.89|11127.44|11127.44|11138.18|11138.18|11127.44|11127.44|0
1595331900000|2020-07-21 11:45:00|11127.64|11127.64|11146.79|11146.79|11148.02|11148.02|11126.87|11126.87|0
1595332200000|2020-07-21 11:50:00|11147.27|11147.27|11147.27|11147.27|11150.06|11150.06|11143.74|11143.74|0
1595332500000|2020-07-21 11:55:00|11147.74|11147.74|11156.47|11156.47|11156.47|11156.47|11146.37|11146.37|0
1595332800000|2020-07-21 12:00:00|11156.54|11156.54|11164.38|11164.38|11166.11|11166.11|11155.19|11155.19|0
1595333100000|2020-07-21 12:05:00|11163.12|11163.12|11167.72|11167.72|11169.2|11169.2|11159.45|11159.45|0
1595333400000|2020-07-21 12:10:00|11167.54|11167.54|11160.03|11160.03|11168.38|11168.38|11160.03|11160.03|0
1595333700000|2020-07-21 12:15:00|11159.8|11159.8|11174.05|11174.05|11176.9|11176.9|11157.77|11157.77|0
1595334000000|2020-07-21 12:20:00|11174.23|11174.23|11157.22|11157.22|11175.89|11175.89|11156.5|11156.5|0
1595334300000|2020-07-21 12:25:00|11156.74|11156.74|11146.55|11146.55|11161.85|11161.85|11145.47|11145.47|0
1595334600000|2020-07-21 12:30:00|11146.3|11146.3|11167.09|11167.09|11167.15|11167.15|11143.16|11143.16|0
1595334900000|2020-07-21 12:35:00|11167.32|11167.32|11187.48|11187.48|11187.48|11187.48|11167.32|11167.32|0
1595335200000|2020-07-21 12:40:00|11187.73|11187.73|11179.52|11179.52|11188.07|11188.07|11178|11178|0
1595335500000|2020-07-21 12:45:00|11179.4|11179.4|11173.3|11173.3|11181.35|11181.35|11168.32|11168.32|0
1595335800000|2020-07-21 12:50:00|11174.97|11174.97|11163.85|11163.85|11174.97|11174.97|11163.5|11163.5|0
1595336100000|2020-07-21 12:55:00|11163.76|11163.76|11153.49|11153.49|11163.94|11163.94|11152.66|11152.66|0
1595336400000|2020-07-21 13:00:00|11153.24|11153.24|11155.69|11155.69|11157.33|11157.33|11148.89|11148.89|0
1595336700000|2020-07-21 13:05:00|11155.45|11155.45|11152.59|11152.59|11156.15|11156.15|11148.09|11148.09|0
1595337000000|2020-07-21 13:10:00|11152.44|11152.44|11147.84|11147.84|11153.46|11153.46|11144.68|11144.68|0
1595337300000|2020-07-21 13:15:00|11148.55|11148.55|11146.55|11146.55|11150.25|11150.25|11141.62|11141.62|0
1595337600000|2020-07-21 13:20:00|11147.05|11147.05|11145.28|11145.28|11147.05|11147.05|11143.38|11143.38|0
1595337900000|2020-07-21 13:25:00|11145.43|11145.43|11139.19|11139.19|11149.87|11149.87|11137.53|11137.53|0
1595338200000|2020-07-21 13:30:00|11140.02|11140.02|11145.62|11145.62|11150.9|11150.9|11133.4|11133.4|0
1595338500000|2020-07-21 13:35:00|11145.5|11145.5|11127.98|11127.98|11145.5|11145.5|11127.92|11127.92|0
1595338800000|2020-07-21 13:40:00|11127.86|11127.86|11121.39|11121.39|11134.29|11134.29|11119.96|11119.96|0
1595339100000|2020-07-21 13:45:00|11121.15|11121.15|11122.56|11122.56|11123.14|11123.14|11116.37|11116.37|0
1595339400000|2020-07-21 13:50:00|11122.79|11122.79|11127.96|11127.96|11127.96|11127.96|11113.63|11113.63|0
1595339700000|2020-07-21 13:55:00|11128.08|11128.08|11114.48|11114.48|11129.58|11129.58|11111.36|11111.36|0
1595340000000|2020-07-21 14:00:00|11114.34|11114.34|11114.61|11114.61|11122.22|11122.22|11112.43|11112.43|0
1595340300000|2020-07-21 14:05:00|11114.98|11114.98|11102.4|11102.4|11115.14|11115.14|11101.69|11101.69|0
1595340600000|2020-07-21 14:10:00|11101.37|11101.37|11090.88|11090.88|11104.63|11104.63|11090.88|11090.88|0
1595340900000|2020-07-21 14:15:00|11090.73|11090.73|11090.41|11090.41|11091.71|11091.71|11083.68|11083.68|0
1595341200000|2020-07-21 14:20:00|11090.52|11090.52|11080.87|11080.87|11090.52|11090.52|11080.87|11080.87|0
1595341500000|2020-07-21 14:25:00|11081.1|11081.1|11056.13|11056.13|11081.1|11081.1|11056.13|11056.13|0
1595341800000|2020-07-21 14:30:00|11056.96|11056.96|11058.5|11058.5|11059.69|11059.69|11051|11051|0
1595342100000|2020-07-21 14:35:00|11058.26|11058.26|11077.18|11077.18|11077.42|11077.42|11058.26|11058.26|0
1595342400000|2020-07-21 14:40:00|11077.31|11077.31|11078.47|11078.47|11090.01|11090.01|11076.57|11076.57|0
1595342700000|2020-07-21 14:45:00|11078.37|11078.37|11085.75|11085.75|11086.64|11086.64|11077.61|11077.61|0
1595343000000|2020-07-21 14:50:00|11085.61|11085.61|11095.21|11095.21|11095.22|11095.22|11085.61|11085.61|0
1595343300000|2020-07-21 14:55:00|11096.05|11096.05|11091.09|11091.09|11096.88|11096.88|11088.78|11088.78|0
1595343600000|2020-07-21 15:00:00|11090.48|11090.48|11085.38|11085.38|11092.33|11092.33|11085.25|11085.25|0
1595343900000|2020-07-21 15:05:00|11085.23|11085.23|11077.56|11077.56|11088.37|11088.37|11077.46|11077.46|0
1595344200000|2020-07-21 15:10:00|11077.75|11077.75|11085.04|11085.04|11087.75|11087.75|11072.63|11072.63|0
1595344500000|2020-07-21 15:15:00|11085.15|11085.15|11098.68|11098.68|11101.12|11101.12|11084.9|11084.9|0
1595344800000|2020-07-21 15:20:00|11098.54|11098.54|11104.35|11104.35|11104.44|11104.44|11093.75|11093.75|0
1595345100000|2020-07-21 15:25:00|11104.49|11104.49|11104.74|11104.74|11107.87|11107.87|11098.47|11098.47|0
1595402100000|2020-07-22 07:15:00|11109.71|11109.71|11099.88|11099.88|11119.36|11119.36|11097.51|11097.51|0
1595402400000|2020-07-22 07:20:00|11098.22|11098.22|11118.91|11118.91|11120.18|11120.18|11097.38|11097.38|0
1595402700000|2020-07-22 07:25:00|11119.13|11119.13|11128.06|11128.06|11133.74|11133.74|11116.47|11116.47|0
1595403000000|2020-07-22 07:30:00|11128.27|11128.27|11122.94|11122.94|11136.47|11136.47|11122.34|11122.34|0
1595403300000|2020-07-22 07:35:00|11123.17|11123.17|11109.68|11109.68|11131.19|11131.19|11108.39|11108.39|0
1595403600000|2020-07-22 07:40:00|11109.17|11109.17|11113.82|11113.82|11118.7|11118.7|11099.72|11099.72|0
1595403900000|2020-07-22 07:45:00|11112.99|11112.99|11119.37|11119.37|11121.55|11121.55|11111.6|11111.6|0
1595404200000|2020-07-22 07:50:00|11118.77|11118.77|11112.96|11112.96|11120.11|11120.11|11102.09|11102.09|0
1595404500000|2020-07-22 07:55:00|11113.17|11113.17|11114.02|11114.02|11116.67|11116.67|11105.17|11105.17|0
1595404800000|2020-07-22 08:00:00|11113.19|11113.19|11113.37|11113.37|11123.31|11123.31|11112.62|11112.62|0
1595405100000|2020-07-22 08:05:00|11113.07|11113.07|11113.77|11113.77|11119.21|11119.21|11105.39|11105.39|0
1595405400000|2020-07-22 08:10:00|11112.58|11112.58|11126.36|11126.36|11136.86|11136.86|11108.91|11108.91|0
1595405700000|2020-07-22 08:15:00|11125.53|11125.53|11122.9|11122.9|11128.51|11128.51|11121.63|11121.63|0
1595406000000|2020-07-22 08:20:00|11122.66|11122.66|11124.57|11124.57|11131.93|11131.93|11122.42|11122.42|0
1595406300000|2020-07-22 08:25:00|11124.39|11124.39|11135.62|11135.62|11136.5|11136.5|11121.56|11121.56|0
1595406600000|2020-07-22 08:30:00|11135.33|11135.33|11135.4|11135.4|11138.51|11138.51|11128.8|11128.8|0
1595406900000|2020-07-22 08:35:00|11135.23|11135.23|11121.34|11121.34|11135.79|11135.79|11121.34|11121.34|0
1595407200000|2020-07-22 08:40:00|11120.6|11120.6|11107.83|11107.83|11122.49|11122.49|11107.83|11107.83|0
1595407500000|2020-07-22 08:45:00|11107.72|11107.72|11114.42|11114.42|11114.42|11114.42|11100.14|11100.14|0
1595407800000|2020-07-22 08:50:00|11114.18|11114.18|11105.56|11105.56|11114.44|11114.44|11102.53|11102.53|0
1595408100000|2020-07-22 08:55:00|11105.92|11105.92|11119.31|11119.31|11119.31|11119.31|11105.92|11105.92|0
1595408400000|2020-07-22 09:00:00|11119.78|11119.78|11114.28|11114.28|11120.76|11120.76|11112.25|11112.25|0
1595408700000|2020-07-22 09:05:00|11114.78|11114.78|11109.27|11109.27|11118.97|11118.97|11109.27|11109.27|0
1595409000000|2020-07-22 09:10:00|11109.02|11109.02|11096.06|11096.06|11109.02|11109.02|11094.85|11094.85|0
1595409300000|2020-07-22 09:15:00|11096.18|11096.18|11101.53|11101.53|11101.71|11101.71|11095.51|11095.51|0
1595409600000|2020-07-22 09:20:00|11101.1|11101.1|11108.59|11108.59|11108.59|11108.59|11096.2|11096.2|0
1595409900000|2020-07-22 09:25:00|11108.47|11108.47|11105.65|11105.65|11110.51|11110.51|11102.88|11102.88|0
1595410200000|2020-07-22 09:30:00|11105.95|11105.95|11121.13|11121.13|11125.77|11125.77|11104.71|11104.71|0
1595410500000|2020-07-22 09:35:00|11121.45|11121.45|11121.1|11121.1|11121.77|11121.77|11119.12|11119.12|0
1595410800000|2020-07-22 09:40:00|11121.6|11121.6|11129.01|11129.01|11129.01|11129.01|11121.6|11121.6|0
1595411100000|2020-07-22 09:45:00|11129.35|11129.35|11141.78|11141.78|11146.91|11146.91|11129.35|11129.35|0
1595411400000|2020-07-22 09:50:00|11137.62|11137.62|11128.21|11128.21|11137.8|11137.8|11127.38|11127.38|0
1595411700000|2020-07-22 09:55:00|11127.7|11127.7|11129.51|11129.51|11131.84|11131.84|11121.93|11121.93|0
1595412000000|2020-07-22 10:00:00|11129.4|11129.4|11127.16|11127.16|11133.45|11133.45|11126.37|11126.37|0
1595412300000|2020-07-22 10:05:00|11126.98|11126.98|11117.14|11117.14|11126.98|11126.98|11117.04|11117.04|0
1595412600000|2020-07-22 10:10:00|11117.33|11117.33|11107.3|11107.3|11117.33|11117.33|11105.61|11105.61|0
1595412900000|2020-07-22 10:15:00|11107.13|11107.13|11108.53|11108.53|11109.27|11109.27|11103.36|11103.36|0
1595413200000|2020-07-22 10:20:00|11107.7|11107.7|11100.63|11100.63|11112.65|11112.65|11100.63|11100.63|0
1595413500000|2020-07-22 10:25:00|11100.93|11100.93|11095.79|11095.79|11101.66|11101.66|11095.48|11095.48|0
1595413800000|2020-07-22 10:30:00|11095.54|11095.54|11100.81|11100.81|11101.81|11101.81|11093.13|11093.13|0
1595414100000|2020-07-22 10:35:00|11099.98|11099.98|11107.86|11107.86|11107.99|11107.99|11099.46|11099.46|0
1595414400000|2020-07-22 10:40:00|11108.61|11108.61|11118.6|11118.6|11123.74|11123.74|11108.61|11108.61|0
1595414700000|2020-07-22 10:45:00|11118.31|11118.31|11127.93|11127.93|11128.97|11128.97|11118.31|11118.31|0
1595415000000|2020-07-22 10:50:00|11127.56|11127.56|11127.35|11127.35|11128.88|11128.88|11120.54|11120.54|0
1595415300000|2020-07-22 10:55:00|11126.99|11126.99|11128.23|11128.23|11130.86|11130.86|11125.65|11125.65|0
1595415600000|2020-07-22 11:00:00|11129.11|11129.11|11132.37|11132.37|11137.4|11137.4|11129.11|11129.11|0
1595415900000|2020-07-22 11:05:00|11131.54|11131.54|11139.21|11139.21|11139.21|11139.21|11129.13|11129.13|0
1595416200000|2020-07-22 11:10:00|11139.46|11139.46|11138.7|11138.7|11139.9|11139.9|11134.87|11134.87|0
1595416500000|2020-07-22 11:15:00|11139.11|11139.11|11130.41|11130.41|11140.09|11140.09|11130.41|11130.41|0
1595416800000|2020-07-22 11:20:00|11130.52|11130.52|11138.98|11138.98|11140.07|11140.07|11129.16|11129.16|0
1595417100000|2020-07-22 11:25:00|11139.24|11139.24|11159.64|11159.64|11159.64|11159.64|11139.24|11139.24|0
1595417400000|2020-07-22 11:30:00|11159.87|11159.87|11162.94|11162.94|11164.49|11164.49|11158.1|11158.1|0
1595417700000|2020-07-22 11:35:00|11163.09|11163.09|11171.91|11171.91|11179.53|11179.53|11163.09|11163.09|0
1595418000000|2020-07-22 11:40:00|11171.73|11171.73|11173.62|11173.62|11176.46|11176.46|11169.53|11169.53|0
1595418300000|2020-07-22 11:45:00|11174.45|11174.45|11172.52|11172.52|11177.06|11177.06|11171.32|11171.32|0
1595418600000|2020-07-22 11:50:00|11172.82|11172.82|11176.46|11176.46|11176.7|11176.7|11169.86|11169.86|0
1595418900000|2020-07-22 11:55:00|11176.34|11176.34|11177.78|11177.78|11178.55|11178.55|11173.51|11173.51|0
1595419200000|2020-07-22 12:00:00|11177.61|11177.61|11168.26|11168.26|11178.22|11178.22|11161.28|11161.28|0
1595419500000|2020-07-22 12:05:00|11167.96|11167.96|11170.82|11170.82|11172.96|11172.96|11165.92|11165.92|0
1595419800000|2020-07-22 12:10:00|11170.93|11170.93|11174.95|11174.95|11177.36|11177.36|11170.63|11170.63|0
1595420100000|2020-07-22 12:15:00|11174.7|11174.7|11166.14|11166.14|11176.58|11176.58|11164.48|11164.48|0
1595420400000|2020-07-22 12:20:00|11166.63|11166.63|11164.38|11164.38|11169.66|11169.66|11162.14|11162.14|0
1595420700000|2020-07-22 12:25:00|11163.54|11163.54|11155.96|11155.96|11163.54|11163.54|11154.93|11154.93|0
1595421000000|2020-07-22 12:30:00|11155.81|11155.81|11164.44|11164.44|11166.45|11166.45|11155.44|11155.44|0
1595421300000|2020-07-22 12:35:00|11164.92|11164.92|11169.35|11169.35|11170.43|11170.43|11162.34|11162.34|0
1595421600000|2020-07-22 12:40:00|11167.69|11167.69|11167.75|11167.75|11168.34|11168.34|11163.84|11163.84|0
1595421900000|2020-07-22 12:45:00|11169.42|11169.42|11164.87|11164.87|11170.89|11170.89|11163.62|11163.62|0
1595422200000|2020-07-22 12:50:00|11165.61|11165.61|11163.97|11163.97|11169.9|11169.9|11163.97|11163.97|0
1595422500000|2020-07-22 12:55:00|11163.67|11163.67|11163.15|11163.15|11165.9|11165.9|11161.46|11161.46|0
1595422800000|2020-07-22 13:00:00|11163.32|11163.32|11159.19|11159.19|11163.69|11163.69|11159.07|11159.07|0
1595423100000|2020-07-22 13:05:00|11158.9|11158.9|11159.37|11159.37|11163.03|11163.03|11157.83|11157.83|0
1595423400000|2020-07-22 13:10:00|11157.7|11157.7|11156.03|11156.03|11157.95|11157.95|11153.73|11153.73|0
1595423700000|2020-07-22 13:15:00|11155.66|11155.66|11148.79|11148.79|11155.66|11155.66|11145.35|11145.35|0
1595424000000|2020-07-22 13:20:00|11147.95|11147.95|11137.26|11137.26|11147.95|11147.95|11136.05|11136.05|0
1595424300000|2020-07-22 13:25:00|11137.13|11137.13|11137.57|11137.57|11142.53|11142.53|11136.63|11136.63|0
1595424600000|2020-07-22 13:30:00|11137.71|11137.71|11145.21|11145.21|11147.15|11147.15|11135.1|11135.1|0
1595424900000|2020-07-22 13:35:00|11145.04|11145.04|11143.67|11143.67|11150.55|11150.55|11140.36|11140.36|0
1595425200000|2020-07-22 13:40:00|11143.81|11143.81|11161.37|11161.37|11161.8|11161.8|11143.81|11143.81|0
1595425500000|2020-07-22 13:45:00|11161.87|11161.87|11169.95|11169.95|11170.84|11170.84|11161.87|11161.87|0
1595425800000|2020-07-22 13:50:00|11170.19|11170.19|11185.32|11185.32|11185.34|11185.34|11170.19|11170.19|0
1595426100000|2020-07-22 13:55:00|11185.43|11185.43|11188.81|11188.81|11196.75|11196.75|11185.43|11185.43|0
1595426400000|2020-07-22 14:00:00|11188.56|11188.56|11182.61|11182.61|11189.72|11189.72|11177.63|11177.63|0
1595426700000|2020-07-22 14:05:00|11182.49|11182.49|11176.88|11176.88|11184.35|11184.35|11172.2|11172.2|0
1595427000000|2020-07-22 14:10:00|11177.12|11177.12|11163.13|11163.13|11177.12|11177.12|11162.52|11162.52|0
1595427300000|2020-07-22 14:15:00|11163.43|11163.43|11168.79|11168.79|11171.59|11171.59|11159.38|11159.38|0
1595427600000|2020-07-22 14:20:00|11168.1|11168.1|11151.58|11151.58|11168.68|11168.68|11150.75|11150.75|0
1595427900000|2020-07-22 14:25:00|11152.42|11152.42|11145.51|11145.51|11153.59|11153.59|11145.33|11145.33|0
1595428200000|2020-07-22 14:30:00|11145.39|11145.39|11148.33|11148.33|11151.57|11151.57|11145.23|11145.23|0
1595428500000|2020-07-22 14:35:00|11148.63|11148.63|11159.14|11159.14|11159.68|11159.68|11143.34|11143.34|0
1595428800000|2020-07-22 14:40:00|11159.64|11159.64|11158.57|11158.57|11160.44|11160.44|11153.29|11153.29|0
1595429100000|2020-07-22 14:45:00|11158.4|11158.4|11142.58|11142.58|11161.92|11161.92|11142.58|11142.58|0
1595429400000|2020-07-22 14:50:00|11142.46|11142.46|11131.58|11131.58|11142.46|11142.46|11129.4|11129.4|0
1595429700000|2020-07-22 14:55:00|11132.17|11132.17|11143.67|11143.67|11144.73|11144.73|11132.17|11132.17|0
1595430000000|2020-07-22 15:00:00|11143.43|11143.43|11150.26|11150.26|11151.04|11151.04|11142.91|11142.91|0
1595430300000|2020-07-22 15:05:00|11150.19|11150.19|11137.56|11137.56|11150.67|11150.67|11135.28|11135.28|0
1595430600000|2020-07-22 15:10:00|11137.41|11137.41|11131.1|11131.1|11138.33|11138.33|11130.4|11130.4|0
1595430900000|2020-07-22 15:15:00|11130.9|11130.9|11132.55|11132.55|11138.36|11138.36|11130.69|11130.69|0
1595431200000|2020-07-22 15:20:00|11132.48|11132.48|11136.91|11136.91|11140.13|11140.13|11128.38|11128.38|0
1595431500000|2020-07-22 15:25:00|11136.74|11136.74|11149.17|11149.17|11151.6|11151.6|11136.35|11136.35|0
1595488500000|2020-07-23 07:15:00|11072.4|11072.4|11077.1|11077.1|11079.72|11079.72|11059.24|11059.24|0
1595488800000|2020-07-23 07:20:00|11076.24|11076.24|11076.05|11076.05|11083.44|11083.44|11066.39|11066.39|0
1595489100000|2020-07-23 07:25:00|11075.57|11075.57|11080.47|11080.47|11086.75|11086.75|11074.91|11074.91|0
1595489400000|2020-07-23 07:30:00|11080.64|11080.64|11067.45|11067.45|11085.43|11085.43|11067.45|11067.45|0
1595489700000|2020-07-23 07:35:00|11068.14|11068.14|11072.66|11072.66|11075.66|11075.66|11061.95|11061.95|0
1595490000000|2020-07-23 07:40:00|11071|11071|11065.15|11065.15|11081.46|11081.46|11061.42|11061.42|0
1595490300000|2020-07-23 07:45:00|11064.98|11064.98|11066.8|11066.8|11072.88|11072.88|11064.18|11064.18|0
1595490600000|2020-07-23 07:50:00|11066.97|11066.97|11063.62|11063.62|11076.27|11076.27|11063.24|11063.24|0
1595490900000|2020-07-23 07:55:00|11063.55|11063.55|11072.56|11072.56|11074.15|11074.15|11059.95|11059.95|0
1595491200000|2020-07-23 08:00:00|11072.18|11072.18|11084.3|11084.3|11090.67|11090.67|11072.18|11072.18|0
1595491500000|2020-07-23 08:05:00|11083.7|11083.7|11089.64|11089.64|11089.98|11089.98|11080.12|11080.12|0
1595491800000|2020-07-23 08:10:00|11089.81|11089.81|11084.73|11084.73|11091.64|11091.64|11077.56|11077.56|0
1595492100000|2020-07-23 08:15:00|11085.69|11085.69|11093.67|11093.67|11097.48|11097.48|11085.69|11085.69|0
1595492400000|2020-07-23 08:20:00|11093.84|11093.84|11089.46|11089.46|11093.84|11093.84|11085.29|11085.29|0
1595492700000|2020-07-23 08:25:00|11089.27|11089.27|11102.36|11102.36|11105.62|11105.62|11089.27|11089.27|0
1595493000000|2020-07-23 08:30:00|11102.11|11102.11|11107.18|11107.18|11108.82|11108.82|11099.86|11099.86|0
1595493300000|2020-07-23 08:35:00|11108.01|11108.01|11102.85|11102.85|11110.84|11110.84|11102.85|11102.85|0
1595493600000|2020-07-23 08:40:00|11102.73|11102.73|11093.2|11093.2|11105.85|11105.85|11091.88|11091.88|0
1595493900000|2020-07-23 08:45:00|11093.14|11093.14|11074.34|11074.34|11093.91|11093.91|11074.34|11074.34|0
1595494200000|2020-07-23 08:50:00|11074.15|11074.15|11088.95|11088.95|11090.05|11090.05|11073.14|11073.14|0
1595494500000|2020-07-23 08:55:00|11089.25|11089.25|11080.86|11080.86|11092.36|11092.36|11079.6|11079.6|0
1595494800000|2020-07-23 09:00:00|11080.62|11080.62|11080.59|11080.59|11083.35|11083.35|11076.29|11076.29|0
1595495100000|2020-07-23 09:05:00|11080.39|11080.39|11097.3|11097.3|11097.89|11097.89|11079.98|11079.98|0
1595495400000|2020-07-23 09:10:00|11096.71|11096.71|11092.89|11092.89|11096.71|11096.71|11090.38|11090.38|0
1595495700000|2020-07-23 09:15:00|11093.12|11093.12|11086.77|11086.77|11094.64|11094.64|11086.29|11086.29|0
1595496000000|2020-07-23 09:20:00|11086.48|11086.48|11084.89|11084.89|11089.74|11089.74|11079.44|11079.44|0
1595496300000|2020-07-23 09:25:00|11085.93|11085.93|11088.35|11088.35|11089.11|11089.11|11085.62|11085.62|0
1595496600000|2020-07-23 09:30:00|11089.07|11089.07|11098.98|11098.98|11099.22|11099.22|11088.51|11088.51|0
1595496900000|2020-07-23 09:35:00|11098.68|11098.68|11105.75|11105.75|11106.67|11106.67|11098.68|11098.68|0
1595497200000|2020-07-23 09:40:00|11105.51|11105.51|11102.6|11102.6|11109.22|11109.22|11100.48|11100.48|0
1595497500000|2020-07-23 09:45:00|11101.85|11101.85|11096.41|11096.41|11104.54|11104.54|11094.56|11094.56|0
1595497800000|2020-07-23 09:50:00|11094.75|11094.75|11093.6|11093.6|11097.35|11097.35|11091.57|11091.57|0
1595498100000|2020-07-23 09:55:00|11093.97|11093.97|11099.24|11099.24|11099.54|11099.54|11087.02|11087.02|0
1595498400000|2020-07-23 10:00:00|11098.9|11098.9|11103.56|11103.56|11105.14|11105.14|11098.17|11098.17|0
1595498700000|2020-07-23 10:05:00|11103.63|11103.63|11103.71|11103.71|11109.43|11109.43|11102|11102|0
1595499000000|2020-07-23 10:10:00|11103.81|11103.81|11096.88|11096.88|11106.66|11106.66|11094.76|11094.76|0
1595499300000|2020-07-23 10:15:00|11097.36|11097.36|11094.81|11094.81|11099.47|11099.47|11093.42|11093.42|0
1595499600000|2020-07-23 10:20:00|11095.06|11095.06|11090.6|11090.6|11095.45|11095.45|11087.26|11087.26|0
1595499900000|2020-07-23 10:25:00|11090.07|11090.07|11091.3|11091.3|11092.12|11092.12|11084.59|11084.59|0
1595500200000|2020-07-23 10:30:00|11091.37|11091.37|11088.81|11088.81|11092.39|11092.39|11088.45|11088.45|0
1595500500000|2020-07-23 10:35:00|11088.07|11088.07|11089.85|11089.85|11091.72|11091.72|11081.93|11081.93|0
1595500800000|2020-07-23 10:40:00|11089.55|11089.55|11083.66|11083.66|11090.03|11090.03|11082.93|11082.93|0
1595501100000|2020-07-23 10:45:00|11083.4|11083.4|11083.77|11083.77|11085.44|11085.44|11081.19|11081.19|0
1595501400000|2020-07-23 10:50:00|11083.29|11083.29|11085.51|11085.51|11085.51|11085.51|11082.07|11082.07|0
1595501700000|2020-07-23 10:55:00|11085.76|11085.76|11083.47|11083.47|11086.73|11086.73|11077.13|11077.13|0
1595502000000|2020-07-23 11:00:00|11083.95|11083.95|11078.53|11078.53|11084.43|11084.43|11076.89|11076.89|0
1595502300000|2020-07-23 11:05:00|11078.38|11078.38|11073.72|11073.72|11078.44|11078.44|11073.72|11073.72|0
1595502600000|2020-07-23 11:10:00|11073.48|11073.48|11074.69|11074.69|11075.53|11075.53|11069.9|11069.9|0
1595502900000|2020-07-23 11:15:00|11075.59|11075.59|11072.68|11072.68|11079.25|11079.25|11072.38|11072.38|0
1595503200000|2020-07-23 11:20:00|11072.81|11072.81|11071.45|11071.45|11075.94|11075.94|11071.2|11071.2|0
1595503500000|2020-07-23 11:25:00|11070.96|11070.96|11062.29|11062.29|11071.22|11071.22|11062.29|11062.29|0
1595503800000|2020-07-23 11:30:00|11062.05|11062.05|11065.41|11065.41|11066.55|11066.55|11061.3|11061.3|0
1595504100000|2020-07-23 11:35:00|11065.66|11065.66|11063.76|11063.76|11067.72|11067.72|11062.19|11062.19|0
1595504400000|2020-07-23 11:40:00|11063.52|11063.52|11068.27|11068.27|11069.35|11069.35|11061.08|11061.08|0
1595504700000|2020-07-23 11:45:00|11067.97|11067.97|11072.97|11072.97|11077.05|11077.05|11067.07|11067.07|0
1595505000000|2020-07-23 11:50:00|11072.62|11072.62|11065.64|11065.64|11072.62|11072.62|11059.64|11059.64|0
1595505300000|2020-07-23 11:55:00|11065.27|11065.27|11060.93|11060.93|11072.32|11072.32|11060.93|11060.93|0
1595505600000|2020-07-23 12:00:00|11060.63|11060.63|11050.29|11050.29|11062.54|11062.54|11049.7|11049.7|0
1595505900000|2020-07-23 12:05:00|11050.04|11050.04|11044.67|11044.67|11051.19|11051.19|11043.11|11043.11|0
1595506200000|2020-07-23 12:10:00|11044.54|11044.54|11044.04|11044.04|11044.54|11044.54|11040.9|11040.9|0
1595506500000|2020-07-23 12:15:00|11044.34|11044.34|11041.05|11041.05|11045.32|11045.32|11038.78|11038.78|0
1595506800000|2020-07-23 12:20:00|11040.53|11040.53|11039.3|11039.3|11043.56|11043.56|11037.12|11037.12|0
1595507100000|2020-07-23 12:25:00|11039.81|11039.81|11042.71|11042.71|11042.89|11042.89|11039.61|11039.61|0
1595507400000|2020-07-23 12:30:00|11042.36|11042.36|11026.21|11026.21|11047.72|11047.72|11025.11|11025.11|0
1595507700000|2020-07-23 12:35:00|11024.55|11024.55|11012.48|11012.48|11025.35|11025.35|11011.4|11011.4|0
1595508000000|2020-07-23 12:40:00|11011.65|11011.65|11031.18|11031.18|11033.67|11033.67|11011.65|11011.65|0
1595508300000|2020-07-23 12:45:00|11030.7|11030.7|11028.23|11028.23|11034.32|11034.32|11027.54|11027.54|0
1595508600000|2020-07-23 12:50:00|11028.4|11028.4|11018.82|11018.82|11029.26|11029.26|11018.04|11018.04|0
1595508900000|2020-07-23 12:55:00|11018.62|11018.62|11007.5|11007.5|11018.62|11018.62|11007.5|11007.5|0
1595509200000|2020-07-23 13:00:00|11007.21|11007.21|11020.51|11020.51|11020.8|11020.8|11006.28|11006.28|0
1595509500000|2020-07-23 13:05:00|11020.75|11020.75|11017.99|11017.99|11024.24|11024.24|11017.96|11017.96|0
1595509800000|2020-07-23 13:10:00|11018.68|11018.68|11028.92|11028.92|11028.92|11028.92|11017.48|11017.48|0
1595510100000|2020-07-23 13:15:00|11029.22|11029.22|11027.84|11027.84|11030.07|11030.07|11025.23|11025.23|0
1595510400000|2020-07-23 13:20:00|11027.6|11027.6|11029.04|11029.04|11033.13|11033.13|11026.51|11026.51|0
1595510700000|2020-07-23 13:25:00|11028.8|11028.8|11037.11|11037.11|11039.3|11039.3|11027.33|11027.33|0
1595511000000|2020-07-23 13:30:00|11036.59|11036.59|11040.77|11040.77|11041.01|11041.01|11031.69|11031.69|0
1595511300000|2020-07-23 13:35:00|11041.29|11041.29|11040.81|11040.81|11044.85|11044.85|11037.29|11037.29|0
1595511600000|2020-07-23 13:40:00|11040.96|11040.96|11042.46|11042.46|11048.64|11048.64|11040.2|11040.2|0
1595511900000|2020-07-23 13:45:00|11042.34|11042.34|11042.57|11042.57|11046.68|11046.68|11039.48|11039.48|0
1595512200000|2020-07-23 13:50:00|11042.75|11042.75|11044.66|11044.66|11046.41|11046.41|11041.92|11041.92|0
1595512500000|2020-07-23 13:55:00|11044.76|11044.76|11045.82|11045.82|11047.79|11047.79|11042.07|11042.07|0
1595512800000|2020-07-23 14:00:00|11045.63|11045.63|11040.8|11040.8|11045.63|11045.63|11033.36|11033.36|0
1595513100000|2020-07-23 14:05:00|11040.5|11040.5|11045.14|11045.14|11046.84|11046.84|11040.5|11040.5|0
1595513400000|2020-07-23 14:10:00|11045.38|11045.38|11035.53|11035.53|11045.8|11045.8|11032.43|11032.43|0
1595513700000|2020-07-23 14:15:00|11036.01|11036.01|11036.71|11036.71|11041.22|11041.22|11035.78|11035.78|0
1595514000000|2020-07-23 14:20:00|11036.54|11036.54|11029.15|11029.15|11038.83|11038.83|11024.42|11024.42|0
1595514300000|2020-07-23 14:25:00|11029.21|11029.21|11042.78|11042.78|11042.78|11042.78|11029.21|11029.21|0
1595514600000|2020-07-23 14:30:00|11042.93|11042.93|11043.19|11043.19|11044.05|11044.05|11038.25|11038.25|0
1595514900000|2020-07-23 14:35:00|11042.95|11042.95|11049.08|11049.08|11051.5|11051.5|11041.56|11041.56|0
1595515200000|2020-07-23 14:40:00|11049.34|11049.34|11046.82|11046.82|11051.86|11051.86|11044.19|11044.19|0
1595515500000|2020-07-23 14:45:00|11046.57|11046.57|11039.49|11039.49|11046.82|11046.82|11038.98|11038.98|0
1595515800000|2020-07-23 14:50:00|11039.74|11039.74|11015.1|11015.1|11040.18|11040.18|11015.1|11015.1|0
1595516100000|2020-07-23 14:55:00|11015.35|11015.35|11009.49|11009.49|11018.48|11018.48|11009|11009|0
1595516400000|2020-07-23 15:00:00|11010.32|11010.32|11013.2|11013.2|11019.72|11019.72|11007.8|11007.8|0
1595516700000|2020-07-23 15:05:00|11012.85|11012.85|11019.17|11019.17|11019.58|11019.58|11005.88|11005.88|0
1595517000000|2020-07-23 15:10:00|11018.45|11018.45|11026.41|11026.41|11026.41|11026.41|11014.73|11014.73|0
1595517300000|2020-07-23 15:15:00|11026.48|11026.48|11031.99|11031.99|11033.11|11033.11|11024.65|11024.65|0
1595517600000|2020-07-23 15:20:00|11031.62|11031.62|11033.23|11033.23|11034.44|11034.44|11028.1|11028.1|0
1595517900000|2020-07-23 15:25:00|11032.51|11032.51|11036.91|11036.91|11041.95|11041.95|11032.51|11032.51|0
1595574900000|2020-07-24 07:15:00|10854.24|10854.24|10851.51|10851.51|10861.82|10861.82|10847.89|10847.89|0
1595575200000|2020-07-24 07:20:00|10852.24|10852.24|10847.82|10847.82|10858.23|10858.23|10838.47|10838.47|0
1595575500000|2020-07-24 07:25:00|10848.12|10848.12|10853.92|10853.92|10860.14|10860.14|10848.12|10848.12|0
1595575800000|2020-07-24 07:30:00|10856.48|10856.48|10817.78|10817.78|10861.77|10861.77|10817.78|10817.78|0
1595576100000|2020-07-24 07:35:00|10817.41|10817.41|10828.43|10828.43|10834.3|10834.3|10817.41|10817.41|0
1595576400000|2020-07-24 07:40:00|10828.31|10828.31|10835|10835|10840.43|10840.43|10822.76|10822.76|0
1595576700000|2020-07-24 07:45:00|10834.66|10834.66|10840.18|10840.18|10840.97|10840.97|10834.66|10834.66|0
1595577000000|2020-07-24 07:50:00|10839.84|10839.84|10842.26|10842.26|10847.63|10847.63|10837.51|10837.51|0
1595577300000|2020-07-24 07:55:00|10843.11|10843.11|10837.6|10837.6|10844.15|10844.15|10829.05|10829.05|0
1595577600000|2020-07-24 08:00:00|10837.79|10837.79|10839.7|10839.7|10849.55|10849.55|10835.22|10835.22|0
1595577900000|2020-07-24 08:05:00|10839.4|10839.4|10841.6|10841.6|10843.14|10843.14|10835.36|10835.36|0
1595578200000|2020-07-24 08:10:00|10841.24|10841.24|10847.49|10847.49|10848.2|10848.2|10830.73|10830.73|0
1595578500000|2020-07-24 08:15:00|10847.79|10847.79|10842.8|10842.8|10851.23|10851.23|10842.25|10842.25|0
1595578800000|2020-07-24 08:20:00|10843.06|10843.06|10836.84|10836.84|10844.18|10844.18|10834.34|10834.34|0
1595579100000|2020-07-24 08:25:00|10837.19|10837.19|10840.14|10840.14|10840.9|10840.9|10834.27|10834.27|0
1595579400000|2020-07-24 08:30:00|10839.89|10839.89|10849.08|10849.08|10850.49|10850.49|10839.87|10839.87|0
1595579700000|2020-07-24 08:35:00|10848.49|10848.49|10860.15|10860.15|10862.4|10862.4|10846.78|10846.78|0
1595580000000|2020-07-24 08:40:00|10859.98|10859.98|10854.22|10854.22|10859.98|10859.98|10850.19|10850.19|0
1595580300000|2020-07-24 08:45:00|10853.85|10853.85|10849.21|10849.21|10856.57|10856.57|10849.17|10849.17|0
1595580600000|2020-07-24 08:50:00|10849.34|10849.34|10855.89|10855.89|10856.08|10856.08|10847.29|10847.29|0
1595580900000|2020-07-24 08:55:00|10855.64|10855.64|10866.72|10866.72|10869.95|10869.95|10855.64|10855.64|0
1595581200000|2020-07-24 09:00:00|10866.91|10866.91|10874.91|10874.91|10875.75|10875.75|10866.91|10866.91|0
1595581500000|2020-07-24 09:05:00|10875.27|10875.27|10889.41|10889.41|10889.41|10889.41|10874.55|10874.55|0
1595581800000|2020-07-24 09:10:00|10889.71|10889.71|10903.72|10903.72|10904.01|10904.01|10889.71|10889.71|0
1595582100000|2020-07-24 09:15:00|10903.39|10903.39|10908.21|10908.21|10908.21|10908.21|10897.41|10897.41|0
1595582400000|2020-07-24 09:20:00|10909.88|10909.88|10906.6|10906.6|10913.58|10913.58|10906.35|10906.35|0
1595582700000|2020-07-24 09:25:00|10906.84|10906.84|10905.43|10905.43|10910.43|10910.43|10904.07|10904.07|0
1595583000000|2020-07-24 09:30:00|10905.23|10905.23|10924.96|10924.96|10924.96|10924.96|10904.81|10904.81|0
1595583300000|2020-07-24 09:35:00|10925.4|10925.4|10929.61|10929.61|10929.75|10929.75|10925.28|10925.28|0
1595583600000|2020-07-24 09:40:00|10930.31|10930.31|10948.93|10948.93|10948.93|10948.93|10929.78|10929.78|0
1595583900000|2020-07-24 09:45:00|10948.69|10948.69|10957.01|10957.01|10957.37|10957.37|10947.42|10947.42|0
1595584200000|2020-07-24 09:50:00|10955.35|10955.35|10956.5|10956.5|10965.17|10965.17|10952.37|10952.37|0
1595584500000|2020-07-24 09:55:00|10956.35|10956.35|10957.06|10957.06|10960.31|10960.31|10955.98|10955.98|0
1595584800000|2020-07-24 10:00:00|10956.88|10956.88|10962.9|10962.9|10963.14|10963.14|10949.64|10949.64|0
1595585100000|2020-07-24 10:05:00|10963.59|10963.59|10974.08|10974.08|10974.08|10974.08|10962.99|10962.99|0
1595585400000|2020-07-24 10:10:00|10974.23|10974.23|10979.06|10979.06|10979.3|10979.3|10974.06|10974.06|0
1595585700000|2020-07-24 10:15:00|10978.81|10978.81|10970.17|10970.17|10986.07|10986.07|10970.06|10970.06|0
1595586000000|2020-07-24 10:20:00|10970.23|10970.23|10977.7|10977.7|10986.69|10986.69|10970.23|10970.23|0
1595586300000|2020-07-24 10:25:00|10977.45|10977.45|10973.59|10973.59|10980.69|10980.69|10973.59|10973.59|0
1595586600000|2020-07-24 10:30:00|10972.87|10972.87|10963.68|10963.68|10978.78|10978.78|10963.68|10963.68|0
1595586900000|2020-07-24 10:35:00|10964.52|10964.52|10952.69|10952.69|10965.35|10965.35|10947.1|10947.1|0
1595587200000|2020-07-24 10:40:00|10951.74|10951.74|10939.14|10939.14|10952.57|10952.57|10938.85|10938.85|0
1595587500000|2020-07-24 10:45:00|10938.84|10938.84|10919.01|10919.01|10940.55|10940.55|10919.01|10919.01|0
1595587800000|2020-07-24 10:50:00|10918.18|10918.18|10915.82|10915.82|10922.76|10922.76|10915.27|10915.27|0
1595588100000|2020-07-24 10:55:00|10916.32|10916.32|10923.27|10923.27|10923.27|10923.27|10913.74|10913.74|0
1595588400000|2020-07-24 11:00:00|10923.34|10923.34|10940.44|10940.44|10940.44|10940.44|10918.74|10918.74|0
1595588700000|2020-07-24 11:05:00|10940.07|10940.07|10949.8|10949.8|10949.8|10949.8|10938.66|10938.66|0
1595589000000|2020-07-24 11:10:00|10949.5|10949.5|10944.51|10944.51|10952.14|10952.14|10944.46|10944.46|0
1595589300000|2020-07-24 11:15:00|10944.87|10944.87|10941.85|10941.85|10952.27|10952.27|10941.85|10941.85|0
1595589600000|2020-07-24 11:20:00|10941.02|10941.02|10933.65|10933.65|10941.32|10941.32|10931.64|10931.64|0
1595589900000|2020-07-24 11:25:00|10932.79|10932.79|10938.42|10938.42|10938.93|10938.93|10930.87|10930.87|0
1595590200000|2020-07-24 11:30:00|10938.25|10938.25|10950.1|10950.1|10950.1|10950.1|10938.25|10938.25|0
1595590500000|2020-07-24 11:35:00|10950.47|10950.47|10943.12|10943.12|10950.59|10950.59|10942.87|10942.87|0
1595590800000|2020-07-24 11:40:00|10943.36|10943.36|10942.84|10942.84|10948.7|10948.7|10942.84|10942.84|0
1595591100000|2020-07-24 11:45:00|10942.72|10942.72|10943.91|10943.91|10945.49|10945.49|10932.68|10932.68|0
1595591400000|2020-07-24 11:50:00|10943.8|10943.8|10953.39|10953.39|10956.02|10956.02|10941.91|10941.91|0
1595591700000|2020-07-24 11:55:00|10953.63|10953.63|10955.96|10955.96|10960.97|10960.97|10953.63|10953.63|0
1595592000000|2020-07-24 12:00:00|10956.21|10956.21|10941.02|10941.02|10956.51|10956.51|10940.31|10940.31|0
1595592300000|2020-07-24 12:05:00|10941.39|10941.39|10943.21|10943.21|10945.38|10945.38|10939.69|10939.69|0
1595592600000|2020-07-24 12:10:00|10943.46|10943.46|10929.34|10929.34|10943.46|10943.46|10929.31|10929.31|0
1595592900000|2020-07-24 12:15:00|10929.46|10929.46|10927.56|10927.56|10931.24|10931.24|10927.32|10927.32|0
1595593200000|2020-07-24 12:20:00|10927.92|10927.92|10920.77|10920.77|10930.22|10930.22|10918.33|10918.33|0
1595593500000|2020-07-24 12:25:00|10920.67|10920.67|10941.58|10941.58|10941.97|10941.97|10920.52|10920.52|0
1595593800000|2020-07-24 12:30:00|10941.28|10941.28|10939.62|10939.62|10943.71|10943.71|10939.62|10939.62|0
1595594100000|2020-07-24 12:35:00|10939.12|10939.12|10943.84|10943.84|10945.04|10945.04|10938.19|10938.19|0
1595594400000|2020-07-24 12:40:00|10943.61|10943.61|10944.21|10944.21|10945.66|10945.66|10941.23|10941.23|0
1595594700000|2020-07-24 12:45:00|10943.74|10943.74|10944.77|10944.77|10948.14|10948.14|10943.21|10943.21|0
1595595000000|2020-07-24 12:50:00|10944.17|10944.17|10943.54|10943.54|10947.45|10947.45|10943.54|10943.54|0
1595595300000|2020-07-24 12:55:00|10943|10943|10939.85|10939.85|10943.58|10943.58|10937.32|10937.32|0
1595595600000|2020-07-24 13:00:00|10939.68|10939.68|10942.61|10942.61|10942.85|10942.85|10935.9|10935.9|0
1595595900000|2020-07-24 13:05:00|10942.31|10942.31|10924.18|10924.18|10942.31|10942.31|10923.78|10923.78|0
1595596200000|2020-07-24 13:10:00|10924.01|10924.01|10921.6|10921.6|10927.43|10927.43|10920.38|10920.38|0
1595596500000|2020-07-24 13:15:00|10921.79|10921.79|10912.1|10912.1|10921.79|10921.79|10912.1|10912.1|0
1595596800000|2020-07-24 13:20:00|10912.36|10912.36|10911.81|10911.81|10914.02|10914.02|10909|10909|0
1595597100000|2020-07-24 13:25:00|10911.99|10911.99|10909.72|10909.72|10912.38|10912.38|10909.2|10909.2|0
1595597400000|2020-07-24 13:30:00|10909.13|10909.13|10906.85|10906.85|10909.13|10909.13|10895.62|10895.62|0
1595597700000|2020-07-24 13:35:00|10906.77|10906.77|10892.24|10892.24|10907.25|10907.25|10888.92|10888.92|0
1595598000000|2020-07-24 13:40:00|10892.36|10892.36|10896.75|10896.75|10900.55|10900.55|10892.36|10892.36|0
1595598300000|2020-07-24 13:45:00|10896.11|10896.11|10896.65|10896.65|10899.52|10899.52|10893.94|10893.94|0
1595598600000|2020-07-24 13:50:00|10897.48|10897.48|10897.47|10897.47|10898.04|10898.04|10894.14|10894.14|0
1595598900000|2020-07-24 13:55:00|10896.74|10896.74|10903.7|10903.7|10903.7|10903.7|10895.64|10895.64|0
1595599200000|2020-07-24 14:00:00|10903.94|10903.94|10919.97|10919.97|10921.56|10921.56|10903.43|10903.43|0
1595599500000|2020-07-24 14:05:00|10918.3|10918.3|10917.12|10917.12|10921.64|10921.64|10915.13|10915.13|0
1595599800000|2020-07-24 14:10:00|10917.49|10917.49|10916.92|10916.92|10921.87|10921.87|10916.57|10916.57|0
1595600100000|2020-07-24 14:15:00|10917.29|10917.29|10922.49|10922.49|10925.31|10925.31|10916.04|10916.04|0
1595600400000|2020-07-24 14:20:00|10923.32|10923.32|10930.38|10930.38|10930.38|10930.38|10921.74|10921.74|0
1595600700000|2020-07-24 14:25:00|10930.5|10930.5|10923.39|10923.39|10933.73|10933.73|10922.9|10922.9|0
1595601000000|2020-07-24 14:30:00|10923.69|10923.69|10912.81|10912.81|10929.75|10929.75|10912.58|10912.58|0
1595601300000|2020-07-24 14:35:00|10912.77|10912.77|10911.75|10911.75|10915.66|10915.66|10907.2|10907.2|0
1595601600000|2020-07-24 14:40:00|10911.92|10911.92|10917.6|10917.6|10918.06|10918.06|10909.76|10909.76|0
1595601900000|2020-07-24 14:45:00|10918.43|10918.43|10925.84|10925.84|10926.96|10926.96|10918.43|10918.43|0
1595602200000|2020-07-24 14:50:00|10925.66|10925.66|10925.43|10925.43|10925.9|10925.9|10923.48|10923.48|0
1595602500000|2020-07-24 14:55:00|10925.19|10925.19|10931.42|10931.42|10934.66|10934.66|10924.58|10924.58|0
1595602800000|2020-07-24 15:00:00|10931.66|10931.66|10938.36|10938.36|10940.34|10940.34|10931.66|10931.66|0
1595603100000|2020-07-24 15:05:00|10938.21|10938.21|10931.84|10931.84|10938.21|10938.21|10931.83|10931.83|0
1595603400000|2020-07-24 15:10:00|10931.64|10931.64|10933.63|10933.63|10935.26|10935.26|10927.22|10927.22|0
1595603700000|2020-07-24 15:15:00|10933.86|10933.86|10933.92|10933.92|10936.64|10936.64|10931.97|10931.97|0
1595604000000|2020-07-24 15:20:00|10934.07|10934.07|10929.42|10929.42|10936.83|10936.83|10927.21|10927.21|0
1595604300000|2020-07-24 15:25:00|10929.18|10929.18|10924.36|10924.36|10934|10934|10921.79|10921.79|0
1595834100000|2020-07-27 07:15:00|10895.83|10895.83|10890.92|10890.92|10898.87|10898.87|10883.69|10883.69|0
1595834400000|2020-07-27 07:20:00|10892.11|10892.11|10918.83|10918.83|10918.83|10918.83|10886.75|10886.75|0
1595834700000|2020-07-27 07:25:00|10915.5|10915.5|10919.66|10919.66|10924.26|10924.26|10914.32|10914.32|0
1595835000000|2020-07-27 07:30:00|10919.73|10919.73|10935.6|10935.6|10942.95|10942.95|10919.73|10919.73|0
1595835300000|2020-07-27 07:35:00|10935.08|10935.08|10938.67|10938.67|10942.57|10942.57|10916.69|10916.69|0
1595835600000|2020-07-27 07:40:00|10937.95|10937.95|10931.56|10931.56|10938.19|10938.19|10927.92|10927.92|0
1595835900000|2020-07-27 07:45:00|10931.95|10931.95|10932.78|10932.78|10941.86|10941.86|10929.12|10929.12|0
1595836200000|2020-07-27 07:50:00|10931.64|10931.64|10914.32|10914.32|10932.65|10932.65|10913.82|10913.82|0
1595836500000|2020-07-27 07:55:00|10914.57|10914.57|10911.18|10911.18|10919.65|10919.65|10908.11|10908.11|0
1595836800000|2020-07-27 08:00:00|10911.45|10911.45|10934.79|10934.79|10934.79|10934.79|10911.45|10911.45|0
1595837100000|2020-07-27 08:05:00|10935.03|10935.03|10948.42|10948.42|10949.78|10949.78|10933.51|10933.51|0
1595837400000|2020-07-27 08:10:00|10948.66|10948.66|10956.4|10956.4|10957.97|10957.97|10948.66|10948.66|0
1595837700000|2020-07-27 08:15:00|10956.76|10956.76|10959.43|10959.43|10970.92|10970.92|10956.76|10956.76|0
1595838000000|2020-07-27 08:20:00|10959.13|10959.13|10939.5|10939.5|10960.92|10960.92|10935.19|10935.19|0
1595838300000|2020-07-27 08:25:00|10939.74|10939.74|10936.89|10936.89|10946.83|10946.83|10936.1|10936.1|0
1595838600000|2020-07-27 08:30:00|10937.07|10937.07|10943.66|10943.66|10947.99|10947.99|10935.48|10935.48|0
1595838900000|2020-07-27 08:35:00|10943.47|10943.47|10940.47|10940.47|10951.87|10951.87|10939.84|10939.84|0
1595839200000|2020-07-27 08:40:00|10941.31|10941.31|10938.85|10938.85|10948.42|10948.42|10938.85|10938.85|0
1595839500000|2020-07-27 08:45:00|10938.66|10938.66|10927.79|10927.79|10939.79|10939.79|10927.79|10927.79|0
1595839800000|2020-07-27 08:50:00|10928.03|10928.03|10937.78|10937.78|10938.44|10938.44|10922.63|10922.63|0
1595840100000|2020-07-27 08:55:00|10937.64|10937.64|10930.24|10930.24|10940.52|10940.52|10929.98|10929.98|0
1595840400000|2020-07-27 09:00:00|10930.79|10930.79|10921.67|10921.67|10933.14|10933.14|10920.34|10920.34|0
1595840700000|2020-07-27 09:05:00|10921.29|10921.29|10918.21|10918.21|10925.31|10925.31|10917.76|10917.76|0
1595841000000|2020-07-27 09:10:00|10918.68|10918.68|10925.95|10925.95|10929.43|10929.43|10918.68|10918.68|0
1595841300000|2020-07-27 09:15:00|10925.99|10925.99|10936.89|10936.89|10939.31|10939.31|10925.47|10925.47|0
1595841600000|2020-07-27 09:20:00|10937.43|10937.43|10934.98|10934.98|10948.82|10948.82|10933.67|10933.67|0
1595841900000|2020-07-27 09:25:00|10935.58|10935.58|10941.84|10941.84|10942.53|10942.53|10933.48|10933.48|0
1595842200000|2020-07-27 09:30:00|10941.67|10941.67|10941.68|10941.68|10944.3|10944.3|10940.11|10940.11|0
1595842500000|2020-07-27 09:35:00|10941.43|10941.43|10934.71|10934.71|10941.43|10941.43|10931.45|10931.45|0
1595842800000|2020-07-27 09:40:00|10934.37|10934.37|10931.82|10931.82|10937.1|10937.1|10931.56|10931.56|0
1595843100000|2020-07-27 09:45:00|10932.07|10932.07|10923.39|10923.39|10933.37|10933.37|10923.39|10923.39|0
1595843400000|2020-07-27 09:50:00|10922.88|10922.88|10917.04|10917.04|10922.88|10922.88|10916.33|10916.33|0
1595843700000|2020-07-27 09:55:00|10917.17|10917.17|10921.24|10921.24|10924.57|10924.57|10917.17|10917.17|0
1595844000000|2020-07-27 10:00:00|10920.87|10920.87|10922.75|10922.75|10924.51|10924.51|10918.86|10918.86|0
1595844300000|2020-07-27 10:05:00|10922.56|10922.56|10922.18|10922.18|10923.51|10923.51|10919.58|10919.58|0
1595844600000|2020-07-27 10:10:00|10921.98|10921.98|10915.65|10915.65|10922.46|10922.46|10915.2|10915.2|0
1595844900000|2020-07-27 10:15:00|10916.49|10916.49|10925.99|10925.99|10925.99|10925.99|10916.49|10916.49|0
1595845200000|2020-07-27 10:20:00|10926.29|10926.29|10931.45|10931.45|10935.96|10935.96|10926.29|10926.29|0
1595845500000|2020-07-27 10:25:00|10930.14|10930.14|10939.83|10939.83|10939.83|10939.83|10930.14|10930.14|0
1595845800000|2020-07-27 10:30:00|10940.01|10940.01|10938.29|10938.29|10940.89|10940.89|10932.68|10932.68|0
1595846100000|2020-07-27 10:35:00|10938.48|10938.48|10940.69|10940.69|10941.67|10941.67|10938.48|10938.48|0
1595846400000|2020-07-27 10:40:00|10941.19|10941.19|10941.16|10941.16|10942.32|10942.32|10939.89|10939.89|0
1595846700000|2020-07-27 10:45:00|10941.51|10941.51|10942.03|10942.03|10946.64|10946.64|10939.94|10939.94|0
1595847000000|2020-07-27 10:50:00|10941.86|10941.86|10945.21|10945.21|10946.03|10946.03|10940.14|10940.14|0
1595847300000|2020-07-27 10:55:00|10944.21|10944.21|10933.54|10933.54|10944.32|10944.32|10933.54|10933.54|0
1595847600000|2020-07-27 11:00:00|10930.21|10930.21|10931.64|10931.64|10937.52|10937.52|10920.77|10920.77|0
1595847900000|2020-07-27 11:05:00|10931.39|10931.39|10926.67|10926.67|10931.39|10931.39|10925.51|10925.51|0
1595848200000|2020-07-27 11:10:00|10926.84|10926.84|10929.35|10929.35|10931.57|10931.57|10926.76|10926.76|0
1595848500000|2020-07-27 11:15:00|10929.96|10929.96|10932.09|10932.09|10935.9|10935.9|10929.96|10929.96|0
1595848800000|2020-07-27 11:20:00|10932.2|10932.2|10930.35|10930.35|10936.39|10936.39|10930.35|10930.35|0
1595849100000|2020-07-27 11:25:00|10930.22|10930.22|10929.92|10929.92|10933.73|10933.73|10929.83|10929.83|0
1595849400000|2020-07-27 11:30:00|10930.22|10930.22|10946.64|10946.64|10946.91|10946.91|10929.78|10929.78|0
1595849700000|2020-07-27 11:35:00|10946.14|10946.14|10936.08|10936.08|10946.44|10946.44|10936.08|10936.08|0
1595850000000|2020-07-27 11:40:00|10935.88|10935.88|10934.53|10934.53|10937.3|10937.3|10934.53|10934.53|0
1595850300000|2020-07-27 11:45:00|10935.02|10935.02|10940.39|10940.39|10942.84|10942.84|10934.91|10934.91|0
1595850600000|2020-07-27 11:50:00|10940.63|10940.63|10945.78|10945.78|10947.97|10947.97|10940.63|10940.63|0
1595850900000|2020-07-27 11:55:00|10945.66|10945.66|10940.59|10940.59|10945.66|10945.66|10939.61|10939.61|0
1595851200000|2020-07-27 12:00:00|10940.76|10940.76|10931.17|10931.17|10945.25|10945.25|10931.17|10931.17|0
1595851500000|2020-07-27 12:05:00|10931.64|10931.64|10928.85|10928.85|10932.79|10932.79|10924.82|10924.82|0
1595851800000|2020-07-27 12:10:00|10928.55|10928.55|10921.1|10921.1|10928.55|10928.55|10921.1|10921.1|0
1595852100000|2020-07-27 12:15:00|10920.99|10920.99|10917.96|10917.96|10921.82|10921.82|10916.72|10916.72|0
1595852400000|2020-07-27 12:20:00|10918.07|10918.07|10914.91|10914.91|10918.43|10918.43|10914.56|10914.56|0
1595852700000|2020-07-27 12:25:00|10914.62|10914.62|10916.41|10916.41|10917.54|10917.54|10911.76|10911.76|0
1595853000000|2020-07-27 12:30:00|10916.05|10916.05|10894.91|10894.91|10916.29|10916.29|10894.91|10894.91|0
1595853300000|2020-07-27 12:35:00|10894.8|10894.8|10898.83|10898.83|10900.43|10900.43|10894.36|10894.36|0
1595853600000|2020-07-27 12:40:00|10898.48|10898.48|10898.89|10898.89|10905.63|10905.63|10897.19|10897.19|0
1595853900000|2020-07-27 12:45:00|10899.14|10899.14|10894|10894|10899.54|10899.54|10889.02|10889.02|0
1595854200000|2020-07-27 12:50:00|10893.89|10893.89|10894.49|10894.49|10895.4|10895.4|10888.33|10888.33|0
1595854500000|2020-07-27 12:55:00|10894.38|10894.38|10894.87|10894.87|10894.87|10894.87|10888|10888|0
1595854800000|2020-07-27 13:00:00|10894.99|10894.99|10897.08|10897.08|10897.45|10897.45|10893.95|10893.95|0
1595855100000|2020-07-27 13:05:00|10895.41|10895.41|10893.76|10893.76|10898.27|10898.27|10892.91|10892.91|0
1595855400000|2020-07-27 13:10:00|10894.23|10894.23|10897.1|10897.1|10901.17|10901.17|10894.23|10894.23|0
1595855700000|2020-07-27 13:15:00|10897.2|10897.2|10896.57|10896.57|10897.38|10897.38|10893.85|10893.85|0
1595856000000|2020-07-27 13:20:00|10896.1|10896.1|10894.94|10894.94|10900.56|10900.56|10893.36|10893.36|0
1595856300000|2020-07-27 13:25:00|10895.11|10895.11|10892.73|10892.73|10900.32|10900.32|10892.66|10892.66|0
1595856600000|2020-07-27 13:30:00|10892.86|10892.86|10880.25|10880.25|10892.86|10892.86|10879.54|10879.54|0
1595856900000|2020-07-27 13:35:00|10880.29|10880.29|10875.35|10875.35|10881.66|10881.66|10873.39|10873.39|0
1595857200000|2020-07-27 13:40:00|10874.4|10874.4|10875.75|10875.75|10881.27|10881.27|10870.34|10870.34|0
1595857500000|2020-07-27 13:45:00|10875.56|10875.56|10881.92|10881.92|10881.92|10881.92|10873.68|10873.68|0
1595857800000|2020-07-27 13:50:00|10882.75|10882.75|10883.7|10883.7|10886.74|10886.74|10880.95|10880.95|0
1595858100000|2020-07-27 13:55:00|10883.45|10883.45|10875.57|10875.57|10883.45|10883.45|10873.82|10873.82|0
1595858400000|2020-07-27 14:00:00|10875.81|10875.81|10882.44|10882.44|10883.5|10883.5|10875.81|10875.81|0
1595858700000|2020-07-27 14:05:00|10882.61|10882.61|10880.81|10880.81|10882.69|10882.69|10877.26|10877.26|0
1595859000000|2020-07-27 14:10:00|10879.14|10879.14|10875.51|10875.51|10882.83|10882.83|10875.51|10875.51|0
1595859300000|2020-07-27 14:15:00|10875.77|10875.77|10880.34|10880.34|10880.34|10880.34|10872.32|10872.32|0
1595859600000|2020-07-27 14:20:00|10881.07|10881.07|10886.22|10886.22|10891.55|10891.55|10881.07|10881.07|0
1595859900000|2020-07-27 14:25:00|10885.98|10885.98|10900.79|10900.79|10900.79|10900.79|10885.86|10885.86|0
1595860200000|2020-07-27 14:30:00|10901.03|10901.03|10898.55|10898.55|10904.12|10904.12|10898.48|10898.48|0
1595860500000|2020-07-27 14:35:00|10898.38|10898.38|10901.84|10901.84|10901.84|10901.84|10894.26|10894.26|0
1595860800000|2020-07-27 14:40:00|10901.92|10901.92|10905.21|10905.21|10905.39|10905.39|10898.83|10898.83|0
1595861100000|2020-07-27 14:45:00|10906.11|10906.11|10915.04|10915.04|10915.04|10915.04|10905.81|10905.81|0
1595861400000|2020-07-27 14:50:00|10915.34|10915.34|10906.79|10906.79|10921.45|10921.45|10906.79|10906.79|0
1595861700000|2020-07-27 14:55:00|10906.94|10906.94|10902.73|10902.73|10909.82|10909.82|10901.59|10901.59|0
1595862000000|2020-07-27 15:00:00|10902.39|10902.39|10916.89|10916.89|10917.73|10917.73|10902.34|10902.34|0
1595862300000|2020-07-27 15:05:00|10916.72|10916.72|10915.02|10915.02|10916.87|10916.87|10909.88|10909.88|0
1595862600000|2020-07-27 15:10:00|10914.72|10914.72|10915.95|10915.95|10917.47|10917.47|10908|10908|0
1595862900000|2020-07-27 15:15:00|10915.88|10915.88|10912.54|10912.54|10917.96|10917.96|10909.58|10909.58|0
1595863200000|2020-07-27 15:20:00|10912.71|10912.71|10912.16|10912.16|10917.87|10917.87|10910.25|10910.25|0
1595863500000|2020-07-27 15:25:00|10910.5|10910.5|10908.61|10908.61|10912.1|10912.1|10904.35|10904.35|0
1595920500000|2020-07-28 07:15:00|11013.43|11013.43|10993.78|10993.78|11026.67|11026.67|10993.66|10993.66|0
1595920800000|2020-07-28 07:20:00|10994.02|10994.02|10978.89|10978.89|11002.87|11002.87|10978.1|10978.1|0
1595921100000|2020-07-28 07:25:00|10977.44|10977.44|10960.85|10960.85|10977.56|10977.56|10960.85|10960.85|0
1595921400000|2020-07-28 07:30:00|10959.75|10959.75|10952.87|10952.87|10964.36|10964.36|10942.95|10942.95|0
1595921700000|2020-07-28 07:35:00|10953.9|10953.9|10973.14|10973.14|10973.6|10973.6|10947.75|10947.75|0
1595922000000|2020-07-28 07:40:00|10972.14|10972.14|10978.08|10978.08|10979.66|10979.66|10964.16|10964.16|0
1595922300000|2020-07-28 07:45:00|10977.49|10977.49|10981.09|10981.09|10983.94|10983.94|10976.8|10976.8|0
1595922600000|2020-07-28 07:50:00|10980.8|10980.8|10955.46|10955.46|10980.8|10980.8|10955.46|10955.46|0
1595922900000|2020-07-28 07:55:00|10948.8|10948.8|10943.84|10943.84|10954.06|10954.06|10942.67|10942.67|0
1595923200000|2020-07-28 08:00:00|10944.68|10944.68|10957.49|10957.49|10957.49|10957.49|10944.68|10944.68|0
1595923500000|2020-07-28 08:05:00|10957.2|10957.2|10956.23|10956.23|10963.53|10963.53|10955.69|10955.69|0
1595923800000|2020-07-28 08:10:00|10956.99|10956.99|10965.21|10965.21|10970.2|10970.2|10955.19|10955.19|0
1595924100000|2020-07-28 08:15:00|10964.95|10964.95|10960.97|10960.97|10964.95|10964.95|10960.37|10960.37|0
1595924400000|2020-07-28 08:20:00|10960.73|10960.73|10957.11|10957.11|10962.08|10962.08|10954.61|10954.61|0
1595924700000|2020-07-28 08:25:00|10957.36|10957.36|10961.43|10961.43|10966.3|10966.3|10957.36|10957.36|0
1595925000000|2020-07-28 08:30:00|10960.33|10960.33|10958.47|10958.47|10960.77|10960.77|10955.94|10955.94|0
1595925300000|2020-07-28 08:35:00|10957.88|10957.88|10963.85|10963.85|10966.24|10966.24|10957.88|10957.88|0
1595925600000|2020-07-28 08:40:00|10963.73|10963.73|10965.62|10965.62|10967.96|10967.96|10962.62|10962.62|0
1595925900000|2020-07-28 08:45:00|10966.57|10966.57|10961.53|10961.53|10967.25|10967.25|10958.58|10958.58|0
1595926200000|2020-07-28 08:50:00|10962.49|10962.49|10973.38|10973.38|10973.38|10973.38|10962.49|10962.49|0
1595926500000|2020-07-28 08:55:00|10973.26|10973.26|10976.1|10976.1|10976.1|10976.1|10971.9|10971.9|0
1595926800000|2020-07-28 09:00:00|10974.43|10974.43|10974.5|10974.5|10979.46|10979.46|10974.43|10974.43|0
1595927100000|2020-07-28 09:05:00|10975.22|10975.22|10973.24|10973.24|10977.74|10977.74|10973.16|10973.16|0
1595927400000|2020-07-28 09:10:00|10972.95|10972.95|10973.34|10973.34|10976.87|10976.87|10972.41|10972.41|0
1595927700000|2020-07-28 09:15:00|10972.86|10972.86|10954.18|10954.18|10974.13|10974.13|10953.71|10953.71|0
1595928000000|2020-07-28 09:20:00|10954.44|10954.44|10935.78|10935.78|10954.78|10954.78|10932.9|10932.9|0
1595928300000|2020-07-28 09:25:00|10933.29|10933.29|10949.9|10949.9|10951.93|10951.93|10933.29|10933.29|0
1595928600000|2020-07-28 09:30:00|10948.24|10948.24|10941.04|10941.04|10949.24|10949.24|10939.37|10939.37|0
1595928900000|2020-07-28 09:35:00|10940.44|10940.44|10943.66|10943.66|10944.98|10944.98|10940.44|10940.44|0
1595929200000|2020-07-28 09:40:00|10943.29|10943.29|10943.83|10943.83|10945.86|10945.86|10942.29|10942.29|0
1595929500000|2020-07-28 09:45:00|10944.01|10944.01|10935.07|10935.07|10945.5|10945.5|10935.07|10935.07|0
1595929800000|2020-07-28 09:50:00|10934.82|10934.82|10920.68|10920.68|10936.4|10936.4|10918.78|10918.78|0
1595930100000|2020-07-28 09:55:00|10920.38|10920.38|10915.83|10915.83|10920.38|10920.38|10912.22|10912.22|0
1595930400000|2020-07-28 10:00:00|10916.08|10916.08|10912.51|10912.51|10918.32|10918.32|10910.61|10910.61|0
1595930700000|2020-07-28 10:05:00|10912.21|10912.21|10878|10878|10912.21|10912.21|10878|10878|0
1595931000000|2020-07-28 10:10:00|10877.7|10877.7|10858.83|10858.83|10877.85|10877.85|10858.83|10858.83|0
1595931300000|2020-07-28 10:15:00|10858.31|10858.31|10882.73|10882.73|10882.84|10882.84|10857.76|10857.76|0
1595931600000|2020-07-28 10:20:00|10882.54|10882.54|10891.05|10891.05|10891.2|10891.2|10882.35|10882.35|0
1595931900000|2020-07-28 10:25:00|10890.81|10890.81|10889.88|10889.88|10891.17|10891.17|10887.01|10887.01|0
1595932200000|2020-07-28 10:30:00|10889.75|10889.75|10902.6|10902.6|10903.32|10903.32|10888.28|10888.28|0
1595932500000|2020-07-28 10:35:00|10901.89|10901.89|10911.14|10911.14|10911.84|10911.84|10896.97|10896.97|0
1595932800000|2020-07-28 10:40:00|10910.97|10910.97|10904.73|10904.73|10911.22|10911.22|10902.55|10902.55|0
1595933100000|2020-07-28 10:45:00|10904.34|10904.34|10913.62|10913.62|10915.42|10915.42|10903.26|10903.26|0
1595933400000|2020-07-28 10:50:00|10912.79|10912.79|10914.66|10914.66|10915.14|10915.14|10907.82|10907.82|0
1595933700000|2020-07-28 10:55:00|10916.07|10916.07|10923.65|10923.65|10923.65|10923.65|10916.07|10916.07|0
1595934000000|2020-07-28 11:00:00|10923.32|10923.32|10931.03|10931.03|10931.03|10931.03|10922.25|10922.25|0
1595934300000|2020-07-28 11:05:00|10930.73|10930.73|10938.5|10938.5|10938.62|10938.62|10930.73|10930.73|0
1595934600000|2020-07-28 11:10:00|10938.79|10938.79|10921.72|10921.72|10938.79|10938.79|10921.72|10921.72|0
1595934900000|2020-07-28 11:15:00|10921.35|10921.35|10896.39|10896.39|10921.35|10921.35|10894.9|10894.9|0
1595935200000|2020-07-28 11:20:00|10896.3|10896.3|10898.35|10898.35|10899.57|10899.57|10893.31|10893.31|0
1595935500000|2020-07-28 11:25:00|10898.15|10898.15|10900.62|10900.62|10901.19|10901.19|10898.15|10898.15|0
1595935800000|2020-07-28 11:30:00|10899.81|10899.81|10892.37|10892.37|10899.81|10899.81|10891.34|10891.34|0
1595936100000|2020-07-28 11:35:00|10892.11|10892.11|10887.97|10887.97|10893.62|10893.62|10885.49|10885.49|0
1595936400000|2020-07-28 11:40:00|10887.21|10887.21|10893.5|10893.5|10894.36|10894.36|10883.02|10883.02|0
1595936700000|2020-07-28 11:45:00|10891.84|10891.84|10895.5|10895.5|10896.23|10896.23|10884.83|10884.83|0
1595937000000|2020-07-28 11:50:00|10895.26|10895.26|10888.93|10888.93|10895.26|10895.26|10887.73|10887.73|0
1595937300000|2020-07-28 11:55:00|10888.8|10888.8|10884.67|10884.67|10889.59|10889.59|10883.4|10883.4|0
1595937600000|2020-07-28 12:00:00|10885.01|10885.01|10887.25|10887.25|10887.25|10887.25|10882.96|10882.96|0
1595937900000|2020-07-28 12:05:00|10886.75|10886.75|10888.51|10888.51|10890.17|10890.17|10881|10881|0
1595938200000|2020-07-28 12:10:00|10888.9|10888.9|10899.2|10899.2|10899.2|10899.2|10888.52|10888.52|0
1595938500000|2020-07-28 12:15:00|10899.35|10899.35|10910.52|10910.52|10910.84|10910.84|10898.85|10898.85|0
1595938800000|2020-07-28 12:20:00|10910.69|10910.69|10905.53|10905.53|10915.42|10915.42|10905.33|10905.33|0
1595939100000|2020-07-28 12:25:00|10905.33|10905.33|10906.28|10906.28|10907.13|10907.13|10903.48|10903.48|0
1595939400000|2020-07-28 12:30:00|10906.18|10906.18|10904.48|10904.48|10906.58|10906.58|10901.09|10901.09|0
1595939700000|2020-07-28 12:35:00|10904.33|10904.33|10900.03|10900.03|10906.21|10906.21|10899.77|10899.77|0
1595940000000|2020-07-28 12:40:00|10901.11|10901.11|10901.39|10901.39|10903.79|10903.79|10901.11|10901.11|0
1595940300000|2020-07-28 12:45:00|10900.56|10900.56|10894.63|10894.63|10901.69|10901.69|10893.3|10893.3|0
1595940600000|2020-07-28 12:50:00|10894.53|10894.53|10890.61|10890.61|10895.21|10895.21|10890.61|10890.61|0
1595940900000|2020-07-28 12:55:00|10890.49|10890.49|10890.51|10890.51|10892.3|10892.3|10883.04|10883.04|0
1595941200000|2020-07-28 13:00:00|10890.27|10890.27|10887.39|10887.39|10891.72|10891.72|10885.66|10885.66|0
1595941500000|2020-07-28 13:05:00|10886.79|10886.79|10891.73|10891.73|10891.86|10891.86|10880.4|10880.4|0
1595941800000|2020-07-28 13:10:00|10892.23|10892.23|10891.59|10891.59|10894.48|10894.48|10890.33|10890.33|0
1595942100000|2020-07-28 13:15:00|10892.39|10892.39|10897.48|10897.48|10899.25|10899.25|10891.8|10891.8|0
1595942400000|2020-07-28 13:20:00|10897.33|10897.33|10898.69|10898.69|10899.51|10899.51|10894.8|10894.8|0
1595942700000|2020-07-28 13:25:00|10898.45|10898.45|10893.14|10893.14|10900.41|10900.41|10893.14|10893.14|0
1595943000000|2020-07-28 13:30:00|10893.38|10893.38|10889.97|10889.97|10900.16|10900.16|10885.65|10885.65|0
1595943300000|2020-07-28 13:35:00|10890.47|10890.47|10878.63|10878.63|10894.9|10894.9|10874.59|10874.59|0
1595943600000|2020-07-28 13:40:00|10878.87|10878.87|10862.07|10862.07|10878.87|10878.87|10861.68|10861.68|0
1595943900000|2020-07-28 13:45:00|10861.97|10861.97|10848.61|10848.61|10864.04|10864.04|10848.61|10848.61|0
1595944200000|2020-07-28 13:50:00|10848.31|10848.31|10841.49|10841.49|10848.31|10848.31|10836.48|10836.48|0
1595944500000|2020-07-28 13:55:00|10841.25|10841.25|10845.02|10845.02|10845.82|10845.82|10838.65|10838.65|0
1595944800000|2020-07-28 14:00:00|10844.89|10844.89|10860.9|10860.9|10860.99|10860.99|10844.39|10844.39|0
1595945100000|2020-07-28 14:05:00|10860.42|10860.42|10871.31|10871.31|10871.31|10871.31|10853.03|10853.03|0
1595945400000|2020-07-28 14:10:00|10871.07|10871.07|10876.27|10876.27|10877.47|10877.47|10870.69|10870.69|0
1595945700000|2020-07-28 14:15:00|10876.39|10876.39|10892.49|10892.49|10892.49|10892.49|10876.39|10876.39|0
1595946000000|2020-07-28 14:20:00|10893.32|10893.32|10892.31|10892.31|10899.39|10899.39|10890.73|10890.73|0
1595946300000|2020-07-28 14:25:00|10892.07|10892.07|10883.88|10883.88|10892.82|10892.82|10876|10876|0
1595946600000|2020-07-28 14:30:00|10885.08|10885.08|10871.55|10871.55|10890.2|10890.2|10870.27|10870.27|0
1595946900000|2020-07-28 14:35:00|10871.2|10871.2|10872.1|10872.1|10873.68|10873.68|10865.62|10865.62|0
1595947200000|2020-07-28 14:40:00|10872.39|10872.39|10873.43|10873.43|10877.45|10877.45|10870.41|10870.41|0
1595947500000|2020-07-28 14:45:00|10873.58|10873.58|10873.97|10873.97|10880.7|10880.7|10871.37|10871.37|0
1595947800000|2020-07-28 14:50:00|10874.8|10874.8|10879.26|10879.26|10879.96|10879.96|10874.33|10874.33|0
1595948100000|2020-07-28 14:55:00|10879.2|10879.2|10882.56|10882.56|10885.92|10885.92|10879.2|10879.2|0
1595948400000|2020-07-28 15:00:00|10882.32|10882.32|10882.22|10882.22|10890.22|10890.22|10881.31|10881.31|0
1595948700000|2020-07-28 15:05:00|10881.93|10881.93|10889.04|10889.04|10889.04|10889.04|10878.82|10878.82|0
1595949000000|2020-07-28 15:10:00|10889.79|10889.79|10915.46|10915.46|10915.56|10915.56|10889.79|10889.79|0
1595949300000|2020-07-28 15:15:00|10915.56|10915.56|10906.01|10906.01|10916.9|10916.9|10901.96|10901.96|0
1595949600000|2020-07-28 15:20:00|10906.2|10906.2|10912.94|10912.94|10915.02|10915.02|10901.98|10901.98|0
1595949900000|2020-07-28 15:25:00|10912.82|10912.82|10912.4|10912.4|10922.93|10922.93|10909.8|10909.8|0
1596006900000|2020-07-29 07:15:00|10920.85|10920.85|10912.45|10912.45|10921.56|10921.56|10903.7|10903.7|0
1596007200000|2020-07-29 07:20:00|10912.09|10912.09|10919.65|10919.65|10922.7|10922.7|10912.09|10912.09|0
1596007500000|2020-07-29 07:25:00|10923.81|10923.81|10915.47|10915.47|10923.81|10923.81|10907.88|10907.88|0
1596007800000|2020-07-29 07:30:00|10917.97|10917.97|10926.65|10926.65|10930.62|10930.62|10916.31|10916.31|0
1596008100000|2020-07-29 07:35:00|10926.9|10926.9|10928.75|10928.75|10937.45|10937.45|10926.31|10926.31|0
1596008400000|2020-07-29 07:40:00|10928.94|10928.94|10949.46|10949.46|10953.04|10953.04|10928.94|10928.94|0
1596008700000|2020-07-29 07:45:00|10949.09|10949.09|10970.91|10970.91|10970.91|10970.91|10948.97|10948.97|0
1596009000000|2020-07-29 07:50:00|10971.66|10971.66|10997.68|10997.68|10999.12|10999.12|10971.16|10971.16|0
1596009300000|2020-07-29 07:55:00|10997.44|10997.44|10979.51|10979.51|10997.83|10997.83|10979.21|10979.21|0
1596009600000|2020-07-29 08:00:00|10978.4|10978.4|10945.36|10945.36|10981.55|10981.55|10945.36|10945.36|0
1596009900000|2020-07-29 08:05:00|10943.74|10943.74|10925.85|10925.85|10945.41|10945.41|10925.85|10925.85|0
1596010200000|2020-07-29 08:10:00|10925.38|10925.38|10920.78|10920.78|10926.6|10926.6|10917.72|10917.72|0
1596010500000|2020-07-29 08:15:00|10920.43|10920.43|10933.39|10933.39|10935.09|10935.09|10917.12|10917.12|0
1596010800000|2020-07-29 08:20:00|10935.89|10935.89|10943.02|10943.02|10945.82|10945.82|10934.78|10934.78|0
1596011100000|2020-07-29 08:25:00|10943.27|10943.27|10948.35|10948.35|10949.58|10949.58|10943.02|10943.02|0
1596011400000|2020-07-29 08:30:00|10948.58|10948.58|10949.97|10949.97|10956.05|10956.05|10948.2|10948.2|0
1596011700000|2020-07-29 08:35:00|10950.8|10950.8|10933.27|10933.27|10951.29|10951.29|10933.27|10933.27|0
1596012000000|2020-07-29 08:40:00|10933.16|10933.16|10935.67|10935.67|10937.09|10937.09|10931.77|10931.77|0
1596012300000|2020-07-29 08:45:00|10935.07|10935.07|10938.95|10938.95|10945.39|10945.39|10934.13|10934.13|0
1596012600000|2020-07-29 08:50:00|10939.61|10939.61|10946.23|10946.23|10947.25|10947.25|10939.19|10939.19|0
1596012900000|2020-07-29 08:55:00|10947.07|10947.07|10950.47|10950.47|10955.08|10955.08|10947.07|10947.07|0
1596013200000|2020-07-29 09:00:00|10950.71|10950.71|10957.4|10957.4|10959.58|10959.58|10950.24|10950.24|0
1596013500000|2020-07-29 09:05:00|10956.45|10956.45|10943.61|10943.61|10956.45|10956.45|10941.79|10941.79|0
1596013800000|2020-07-29 09:10:00|10943.76|10943.76|10954.05|10954.05|10954.05|10954.05|10943.76|10943.76|0
1596014100000|2020-07-29 09:15:00|10954.19|10954.19|10955.9|10955.9|10962.22|10962.22|10954.19|10954.19|0
1596014400000|2020-07-29 09:20:00|10955.4|10955.4|10956.86|10956.86|10957.66|10957.66|10953.5|10953.5|0
1596014700000|2020-07-29 09:25:00|10957.21|10957.21|10956.12|10956.12|10960.09|10960.09|10952.48|10952.48|0
1596015000000|2020-07-29 09:30:00|10956.72|10956.72|10952.5|10952.5|10958.5|10958.5|10951.78|10951.78|0
1596015300000|2020-07-29 09:35:00|10950.01|10950.01|10949.03|10949.03|10953.99|10953.99|10948.81|10948.81|0
1596015600000|2020-07-29 09:40:00|10949.25|10949.25|10941.24|10941.24|10949.25|10949.25|10941.12|10941.12|0
1596015900000|2020-07-29 09:45:00|10941.09|10941.09|10935.75|10935.75|10941.84|10941.84|10932.06|10932.06|0
1596016200000|2020-07-29 09:50:00|10938.24|10938.24|10950.13|10950.13|10950.88|10950.88|10938.05|10938.05|0
1596016500000|2020-07-29 09:55:00|10950.37|10950.37|10958.48|10958.48|10960.97|10960.97|10950.26|10950.26|0
1596016800000|2020-07-29 10:00:00|10958.56|10958.56|10945.23|10945.23|10961.74|10961.74|10943.92|10943.92|0
1596017100000|2020-07-29 10:05:00|10944.78|10944.78|10952.23|10952.23|10953.19|10953.19|10943.14|10943.14|0
1596017400000|2020-07-29 10:10:00|10951.79|10951.79|10953.37|10953.37|10958.52|10958.52|10949.53|10949.53|0
1596017700000|2020-07-29 10:15:00|10953.49|10953.49|10946.15|10946.15|10953.58|10953.58|10943.56|10943.56|0
1596018000000|2020-07-29 10:20:00|10945.65|10945.65|10947.66|10947.66|10947.69|10947.69|10939.3|10939.3|0
1596018300000|2020-07-29 10:25:00|10947.84|10947.84|10958.71|10958.71|10962.89|10962.89|10947.36|10947.36|0
1596018600000|2020-07-29 10:30:00|10960.38|10960.38|10975.85|10975.85|10975.85|10975.85|10959.88|10959.88|0
1596018900000|2020-07-29 10:35:00|10976.22|10976.22|10979.35|10979.35|10979.71|10979.71|10974.3|10974.3|0
1596019200000|2020-07-29 10:40:00|10978.59|10978.59|10970.6|10970.6|10978.59|10978.59|10969.58|10969.58|0
1596019500000|2020-07-29 10:45:00|10971.44|10971.44|10965.17|10965.17|10971.73|10971.73|10962.73|10962.73|0
1596019800000|2020-07-29 10:50:00|10964.67|10964.67|10960.86|10960.86|10964.67|10964.67|10959.61|10959.61|0
1596020100000|2020-07-29 10:55:00|10960.38|10960.38|10951.37|10951.37|10962.24|10962.24|10946.79|10946.79|0
1596020400000|2020-07-29 11:00:00|10950.64|10950.64|10961.67|10961.67|10962.64|10962.64|10950.64|10950.64|0
1596020700000|2020-07-29 11:05:00|10962.04|10962.04|10974.77|10974.77|10975.7|10975.7|10962.04|10962.04|0
1596021000000|2020-07-29 11:10:00|10975.01|10975.01|10979.52|10979.52|10981.13|10981.13|10975.01|10975.01|0
1596021300000|2020-07-29 11:15:00|10980.35|10980.35|10976.86|10976.86|10983.5|10983.5|10973.05|10973.05|0
1596021600000|2020-07-29 11:20:00|10976.51|10976.51|10976.48|10976.48|10976.51|10976.51|10973.27|10973.27|0
1596021900000|2020-07-29 11:25:00|10976.69|10976.69|10983.13|10983.13|10988.29|10988.29|10976.69|10976.69|0
1596022200000|2020-07-29 11:30:00|10982.76|10982.76|10994.3|10994.3|10994.81|10994.81|10978.04|10978.04|0
1596022500000|2020-07-29 11:35:00|10994.6|10994.6|10984.58|10984.58|10997.04|10997.04|10983.1|10983.1|0
1596022800000|2020-07-29 11:40:00|10984.36|10984.36|10980.21|10980.21|10985.42|10985.42|10977.83|10977.83|0
1596023100000|2020-07-29 11:45:00|10980.32|10980.32|10985.68|10985.68|10985.92|10985.92|10978.82|10978.82|0
1596023400000|2020-07-29 11:50:00|10986.51|10986.51|10972.71|10972.71|10987.44|10987.44|10972.24|10972.24|0
1596023700000|2020-07-29 11:55:00|10972.54|10972.54|10977.96|10977.96|10980.82|10980.82|10972.04|10972.04|0
1596024000000|2020-07-29 12:00:00|10977.71|10977.71|10987.03|10987.03|10988.32|10988.32|10976.79|10976.79|0
1596024300000|2020-07-29 12:05:00|10987.38|10987.38|10994.07|10994.07|10995.04|10995.04|10987.38|10987.38|0
1596024600000|2020-07-29 12:10:00|10994.31|10994.31|10993.45|10993.45|10994.44|10994.44|10990.58|10990.58|0
1596024900000|2020-07-29 12:15:00|10992.95|10992.95|10993.68|10993.68|10995.87|10995.87|10989.55|10989.55|0
1596025200000|2020-07-29 12:20:00|10993.23|10993.23|10999.16|10999.16|10999.5|10999.5|10991.69|10991.69|0
1596025500000|2020-07-29 12:25:00|10999.4|10999.4|10990.1|10990.1|11001.13|11001.13|10989.18|10989.18|0
1596025800000|2020-07-29 12:30:00|10992.6|10992.6|10998.26|10998.26|10999.83|10999.83|10992.45|10992.45|0
1596026100000|2020-07-29 12:35:00|10997.67|10997.67|10981.62|10981.62|10998.48|10998.48|10981.62|10981.62|0
1596026400000|2020-07-29 12:40:00|10981.49|10981.49|10985.44|10985.44|10987.59|10987.59|10980.34|10980.34|0
1596026700000|2020-07-29 12:45:00|10985.34|10985.34|10974.97|10974.97|10989.45|10989.45|10974.8|10974.8|0
1596027000000|2020-07-29 12:50:00|10975.07|10975.07|10967.39|10967.39|10975.3|10975.3|10967.39|10967.39|0
1596027300000|2020-07-29 12:55:00|10968.22|10968.22|10969.76|10969.76|10970.48|10970.48|10962.86|10962.86|0
1596027600000|2020-07-29 13:00:00|10969.52|10969.52|10982.57|10982.57|10982.81|10982.81|10969.52|10969.52|0
1596027900000|2020-07-29 13:05:00|10982.33|10982.33|10967.15|10967.15|10982.87|10982.87|10967.15|10967.15|0
1596028200000|2020-07-29 13:10:00|10966.74|10966.74|10966.37|10966.37|10967.96|10967.96|10960.59|10960.59|0
1596028500000|2020-07-29 13:15:00|10965.53|10965.53|10956.49|10956.49|10966.02|10966.02|10956.24|10956.24|0
1596028800000|2020-07-29 13:20:00|10955.66|10955.66|10947.93|10947.93|10956.38|10956.38|10943.29|10943.29|0
1596029100000|2020-07-29 13:25:00|10947.81|10947.81|10957.21|10957.21|10957.21|10957.21|10946.8|10946.8|0
1596029400000|2020-07-29 13:30:00|10956.38|10956.38|10960.22|10960.22|10961.06|10961.06|10952.93|10952.93|0
1596029700000|2020-07-29 13:35:00|10961.18|10961.18|10961.53|10961.53|10965.35|10965.35|10956.27|10956.27|0
1596030000000|2020-07-29 13:40:00|10961.29|10961.29|10960|10960|10964.62|10964.62|10959.42|10959.42|0
1596030300000|2020-07-29 13:45:00|10960.83|10960.83|10956.77|10956.77|10961.24|10961.24|10955.7|10955.7|0
1596030600000|2020-07-29 13:50:00|10956.18|10956.18|10945.68|10945.68|10958.27|10958.27|10945.18|10945.18|0
1596030900000|2020-07-29 13:55:00|10945.97|10945.97|10960.04|10960.04|10960.28|10960.28|10945.97|10945.97|0
1596031200000|2020-07-29 14:00:00|10960.52|10960.52|10969.8|10969.8|10971.29|10971.29|10958.27|10958.27|0
1596031500000|2020-07-29 14:05:00|10969.61|10969.61|10977.37|10977.37|10980.73|10980.73|10969.61|10969.61|0
1596031800000|2020-07-29 14:10:00|10977.27|10977.27|10964.5|10964.5|10977.27|10977.27|10963.64|10963.64|0
1596032100000|2020-07-29 14:15:00|10964.65|10964.65|10980.25|10980.25|10980.49|10980.49|10963.63|10963.63|0
1596032400000|2020-07-29 14:20:00|10980.03|10980.03|10974.3|10974.3|10980.03|10980.03|10968.78|10968.78|0
1596032700000|2020-07-29 14:25:00|10974.66|10974.66|10969.35|10969.35|10976.51|10976.51|10969.35|10969.35|0
1596033000000|2020-07-29 14:30:00|10968.59|10968.59|10963.47|10963.47|10969.23|10969.23|10956.26|10956.26|0
1596033300000|2020-07-29 14:35:00|10963.55|10963.55|10962.78|10962.78|10967|10967|10959.93|10959.93|0
1596033600000|2020-07-29 14:40:00|10962.71|10962.71|10969.13|10969.13|10969.96|10969.96|10960.29|10960.29|0
1596033900000|2020-07-29 14:45:00|10969.33|10969.33|10971.43|10971.43|10971.43|10971.43|10967.13|10967.13|0
1596034200000|2020-07-29 14:50:00|10971.55|10971.55|10974|10974|10975.87|10975.87|10968|10968|0
1596034500000|2020-07-29 14:55:00|10973.76|10973.76|10969.36|10969.36|10973.76|10973.76|10968.95|10968.95|0
1596034800000|2020-07-29 15:00:00|10969.21|10969.21|10961.46|10961.46|10970.98|10970.98|10961.46|10961.46|0
1596035100000|2020-07-29 15:05:00|10961.39|10961.39|10967.89|10967.89|10969.12|10969.12|10957.67|10957.67|0
1596035400000|2020-07-29 15:10:00|10968.02|10968.02|10971.26|10971.26|10971.99|10971.99|10966.6|10966.6|0
1596035700000|2020-07-29 15:15:00|10971.37|10971.37|10964.96|10964.96|10972.21|10972.21|10964.96|10964.96|0
1596036000000|2020-07-29 15:20:00|10964.82|10964.82|10968.1|10968.1|10970.43|10970.43|10964.27|10964.27|0
1596036300000|2020-07-29 15:25:00|10967.97|10967.97|10970.21|10970.21|10973.76|10973.76|10967.6|10967.6|0
1596093300000|2020-07-30 07:15:00|10959.56|10959.56|10960.59|10960.59|10968.34|10968.34|10952.33|10952.33|0
1596093600000|2020-07-30 07:20:00|10960.09|10960.09|10929.31|10929.31|10960.09|10960.09|10929.31|10929.31|0
1596093900000|2020-07-30 07:25:00|10928.11|10928.11|10933.2|10933.2|10946.89|10946.89|10927.35|10927.35|0
1596094200000|2020-07-30 07:30:00|10932.19|10932.19|10914.37|10914.37|10932.19|10932.19|10907.2|10907.2|0
1596094500000|2020-07-30 07:35:00|10914.2|10914.2|10919.69|10919.69|10919.69|10919.69|10902.28|10902.28|0
1596094800000|2020-07-30 07:40:00|10920.44|10920.44|10918.93|10918.93|10922|10922|10914.55|10914.55|0
1596095100000|2020-07-30 07:45:00|10917.27|10917.27|10898.27|10898.27|10917.27|10917.27|10895.77|10895.77|0
1596095400000|2020-07-30 07:50:00|10896.6|10896.6|10892.32|10892.32|10897.91|10897.91|10889.98|10889.98|0
1596095700000|2020-07-30 07:55:00|10893.06|10893.06|10880.47|10880.47|10895.99|10895.99|10880.47|10880.47|0
1596096000000|2020-07-30 08:00:00|10881.02|10881.02|10881.64|10881.64|10882.6|10882.6|10871.85|10871.85|0
1596096300000|2020-07-30 08:05:00|10882.35|10882.35|10879.9|10879.9|10886.68|10886.68|10874.57|10874.57|0
1596096600000|2020-07-30 08:10:00|10878.24|10878.24|10877.97|10877.97|10883.65|10883.65|10874.97|10874.97|0
1596096900000|2020-07-30 08:15:00|10882.13|10882.13|10874.18|10874.18|10886.32|10886.32|10871.82|10871.82|0
1596097200000|2020-07-30 08:20:00|10873.74|10873.74|10876.69|10876.69|10878.02|10878.02|10872.26|10872.26|0
1596097500000|2020-07-30 08:25:00|10876.39|10876.39|10860.06|10860.06|10876.39|10876.39|10858.4|10858.4|0
1596097800000|2020-07-30 08:30:00|10860.31|10860.31|10844.96|10844.96|10860.55|10860.55|10842.65|10842.65|0
1596098100000|2020-07-30 08:35:00|10845.43|10845.43|10849.87|10849.87|10856.96|10856.96|10839.87|10839.87|0
1596098400000|2020-07-30 08:40:00|10850.02|10850.02|10844.18|10844.18|10852.82|10852.82|10843.97|10843.97|0
1596098700000|2020-07-30 08:45:00|10843.93|10843.93|10835.42|10835.42|10845.45|10845.45|10832.1|10832.1|0
1596099000000|2020-07-30 08:50:00|10834.97|10834.97|10824.58|10824.58|10838.43|10838.43|10824.3|10824.3|0
1596099300000|2020-07-30 08:55:00|10824.95|10824.95|10797.04|10797.04|10825.79|10825.79|10796.51|10796.51|0
1596099600000|2020-07-30 09:00:00|10795.7|10795.7|10796.79|10796.79|10798.95|10798.95|10784.48|10784.48|0
1596099900000|2020-07-30 09:05:00|10796.49|10796.49|10797.23|10797.23|10805.45|10805.45|10794.47|10794.47|0
1596100200000|2020-07-30 09:10:00|10797.59|10797.59|10830.19|10830.19|10830.48|10830.48|10795.43|10795.43|0
1596100500000|2020-07-30 09:15:00|10829.9|10829.9|10830.76|10830.76|10832.13|10832.13|10822.85|10822.85|0
1596100800000|2020-07-30 09:20:00|10830.91|10830.91|10844.74|10844.74|10844.74|10844.74|10828.84|10828.84|0
1596101100000|2020-07-30 09:25:00|10844.93|10844.93|10834.22|10834.22|10845.76|10845.76|10832.22|10832.22|0
1596101400000|2020-07-30 09:30:00|10835.06|10835.06|10849.43|10849.43|10852.49|10852.49|10833.56|10833.56|0
1596101700000|2020-07-30 09:35:00|10849.78|10849.78|10852.11|10852.11|10855.42|10855.42|10846.45|10846.45|0
1596102000000|2020-07-30 09:40:00|10851.81|10851.81|10865.81|10865.81|10868.4|10868.4|10847.91|10847.91|0
1596102300000|2020-07-30 09:45:00|10864.97|10864.97|10857.83|10857.83|10867.11|10867.11|10855.44|10855.44|0
1596102600000|2020-07-30 09:50:00|10857|10857|10857.84|10857.84|10859.3|10859.3|10854.68|10854.68|0
1596102900000|2020-07-30 09:55:00|10858.59|10858.59|10855.04|10855.04|10859.2|10859.2|10852.27|10852.27|0
1596103200000|2020-07-30 10:00:00|10854.2|10854.2|10840.6|10840.6|10854.9|10854.9|10833.9|10833.9|0
1596103500000|2020-07-30 10:05:00|10840.31|10840.31|10846|10846|10846.2|10846.2|10836.14|10836.14|0
1596103800000|2020-07-30 10:10:00|10845.87|10845.87|10853.39|10853.39|10853.39|10853.39|10840.53|10840.53|0
1596104100000|2020-07-30 10:15:00|10853.69|10853.69|10851.02|10851.02|10858.66|10858.66|10850.54|10850.54|0
1596104400000|2020-07-30 10:20:00|10850.99|10850.99|10855.21|10855.21|10856.54|10856.54|10847.07|10847.07|0
1596104700000|2020-07-30 10:25:00|10855.4|10855.4|10840.29|10840.29|10855.4|10855.4|10839.35|10839.35|0
1596105000000|2020-07-30 10:30:00|10839.46|10839.46|10838.34|10838.34|10841.66|10841.66|10832.1|10832.1|0
1596105300000|2020-07-30 10:35:00|10837.84|10837.84|10831.35|10831.35|10838.95|10838.95|10830.83|10830.83|0
1596105600000|2020-07-30 10:40:00|10830.64|10830.64|10820.37|10820.37|10836.51|10836.51|10820.37|10820.37|0
1596105900000|2020-07-30 10:45:00|10820.12|10820.12|10817.55|10817.55|10823.56|10823.56|10816.34|10816.34|0
1596106200000|2020-07-30 10:50:00|10817.26|10817.26|10813.24|10813.24|10818.91|10818.91|10806.59|10806.59|0
1596106500000|2020-07-30 10:55:00|10813.37|10813.37|10812.33|10812.33|10813.37|10813.37|10803.34|10803.34|0
1596106800000|2020-07-30 11:00:00|10814.85|10814.85|10828.07|10828.07|10828.14|10828.14|10814.85|10814.85|0
1596107100000|2020-07-30 11:05:00|10828.01|10828.01|10827.33|10827.33|10830.29|10830.29|10823.93|10823.93|0
1596107400000|2020-07-30 11:10:00|10827.62|10827.62|10838.64|10838.64|10839.78|10839.78|10827.02|10827.02|0
1596107700000|2020-07-30 11:15:00|10838.52|10838.52|10839.24|10839.24|10840.05|10840.05|10830.63|10830.63|0
1596108000000|2020-07-30 11:20:00|10838.91|10838.91|10830.73|10830.73|10839.46|10839.46|10828.44|10828.44|0
1596108300000|2020-07-30 11:25:00|10831.21|10831.21|10839.06|10839.06|10840.33|10840.33|10831.21|10831.21|0
1596108600000|2020-07-30 11:30:00|10839.35|10839.35|10838.74|10838.74|10846.61|10846.61|10838.74|10838.74|0
1596108900000|2020-07-30 11:35:00|10838.08|10838.08|10848.04|10848.04|10848.28|10848.28|10837.37|10837.37|0
1596109200000|2020-07-30 11:40:00|10848.58|10848.58|10852.89|10852.89|10853.14|10853.14|10844.63|10844.63|0
1596109500000|2020-07-30 11:45:00|10852.39|10852.39|10851.59|10851.59|10853.22|10853.22|10843.06|10843.06|0
1596109800000|2020-07-30 11:50:00|10851.47|10851.47|10857.57|10857.57|10858.4|10858.4|10848.8|10848.8|0
1596110100000|2020-07-30 11:55:00|10857.84|10857.84|10855.21|10855.21|10862.09|10862.09|10855.1|10855.1|0
1596110400000|2020-07-30 12:00:00|10854.91|10854.91|10851.77|10851.77|10856.58|10856.58|10850.73|10850.73|0
1596110700000|2020-07-30 12:05:00|10850.1|10850.1|10849.07|10849.07|10850.21|10850.21|10846.15|10846.15|0
1596111000000|2020-07-30 12:10:00|10848.83|10848.83|10846.83|10846.83|10848.83|10848.83|10842.67|10842.67|0
1596111300000|2020-07-30 12:15:00|10847.44|10847.44|10845.93|10845.93|10850.83|10850.83|10843.15|10843.15|0
1596111600000|2020-07-30 12:20:00|10845.1|10845.1|10846.31|10846.31|10851.04|10851.04|10844.04|10844.04|0
1596111900000|2020-07-30 12:25:00|10846.22|10846.22|10848.44|10848.44|10848.44|10848.44|10842.39|10842.39|0
1596112200000|2020-07-30 12:30:00|10848.19|10848.19|10840.07|10840.07|10850.85|10850.85|10839.84|10839.84|0
1596112500000|2020-07-30 12:35:00|10840.32|10840.32|10844.77|10844.77|10846.56|10846.56|10839.14|10839.14|0
1596112800000|2020-07-30 12:40:00|10844.47|10844.47|10845.69|10845.69|10846.22|10846.22|10841.45|10841.45|0
1596113100000|2020-07-30 12:45:00|10845.39|10845.39|10836.38|10836.38|10848.28|10848.28|10835.79|10835.79|0
1596113400000|2020-07-30 12:50:00|10835.94|10835.94|10817.49|10817.49|10836.12|10836.12|10814.37|10814.37|0
1596113700000|2020-07-30 12:55:00|10816.66|10816.66|10787.36|10787.36|10816.66|10816.66|10786.71|10786.71|0
1596114000000|2020-07-30 13:00:00|10789.86|10789.86|10781.2|10781.2|10791.07|10791.07|10775.29|10775.29|0
1596114300000|2020-07-30 13:05:00|10782.04|10782.04|10778.91|10778.91|10789.34|10789.34|10774.35|10774.35|0
1596114600000|2020-07-30 13:10:00|10780.1|10780.1|10777.5|10777.5|10780.75|10780.75|10772.37|10772.37|0
1596114900000|2020-07-30 13:15:00|10777.25|10777.25|10780.2|10780.2|10789.99|10789.99|10769.56|10769.56|0
1596115200000|2020-07-30 13:20:00|10780.29|10780.29|10756.2|10756.2|10780.29|10780.29|10756.2|10756.2|0
1596115500000|2020-07-30 13:25:00|10756.08|10756.08|10733.76|10733.76|10756.59|10756.59|10731.74|10731.74|0
1596115800000|2020-07-30 13:30:00|10733.89|10733.89|10763.63|10763.63|10765.43|10765.43|10733.13|10733.13|0
1596116100000|2020-07-30 13:35:00|10762.37|10762.37|10768.23|10768.23|10776.67|10776.67|10761.08|10761.08|0
1596116400000|2020-07-30 13:40:00|10768.48|10768.48|10769.09|10769.09|10772.48|10772.48|10764.68|10764.68|0
1596116700000|2020-07-30 13:45:00|10768.59|10768.59|10768.63|10768.63|10777.86|10777.86|10767.88|10767.88|0
1596117000000|2020-07-30 13:50:00|10768.45|10768.45|10734.43|10734.43|10768.6|10768.6|10732.66|10732.66|0
1596117300000|2020-07-30 13:55:00|10727.77|10727.77|10710.4|10710.4|10728.46|10728.46|10705.8|10705.8|0
1596117600000|2020-07-30 14:00:00|10707.9|10707.9|10726.23|10726.23|10727.1|10727.1|10705.65|10705.65|0
1596117900000|2020-07-30 14:05:00|10725.98|10725.98|10719.24|10719.24|10725.98|10725.98|10708.05|10708.05|0
1596118200000|2020-07-30 14:10:00|10718.48|10718.48|10716.76|10716.76|10719.9|10719.9|10709.69|10709.69|0
1596118500000|2020-07-30 14:15:00|10716.29|10716.29|10685.68|10685.68|10718.81|10718.81|10685.38|10685.38|0
1596118800000|2020-07-30 14:20:00|10685.39|10685.39|10688|10688|10688|10688|10674.45|10674.45|0
1596119100000|2020-07-30 14:25:00|10689.66|10689.66|10683.58|10683.58|10692.9|10692.9|10679.38|10679.38|0
1596119400000|2020-07-30 14:30:00|10683.17|10683.17|10707.4|10707.4|10707.4|10707.4|10683.17|10683.17|0
1596119700000|2020-07-30 14:35:00|10707.15|10707.15|10732.27|10732.27|10732.27|10732.27|10703.72|10703.72|0
1596120000000|2020-07-30 14:40:00|10731.92|10731.92|10737.09|10737.09|10740.29|10740.29|10731.92|10731.92|0
1596120300000|2020-07-30 14:45:00|10736.94|10736.94|10722.26|10722.26|10736.94|10736.94|10721.7|10721.7|0
1596120600000|2020-07-30 14:50:00|10722.07|10722.07|10711.34|10711.34|10722.47|10722.47|10703.74|10703.74|0
1596120900000|2020-07-30 14:55:00|10710.84|10710.84|10749.3|10749.3|10751.6|10751.6|10710.36|10710.36|0
1596121200000|2020-07-30 15:00:00|10748.93|10748.93|10753.43|10753.43|10753.48|10753.48|10738.65|10738.65|0
1596121500000|2020-07-30 15:05:00|10755.93|10755.93|10769.33|10769.33|10769.76|10769.76|10755.57|10755.57|0
1596121800000|2020-07-30 15:10:00|10769.48|10769.48|10765.1|10765.1|10769.93|10769.93|10762.04|10762.04|0
1596122100000|2020-07-30 15:15:00|10764.8|10764.8|10772.15|10772.15|10772.37|10772.37|10761.24|10761.24|0
1596122400000|2020-07-30 15:20:00|10771.32|10771.32|10752.87|10752.87|10773.54|10773.54|10752.78|10752.78|0
1596122700000|2020-07-30 15:25:00|10752.79|10752.79|10756.73|10756.73|10757.39|10757.39|10743.64|10743.64|0
1596179700000|2020-07-31 07:15:00|10782.13|10782.13|10797.32|10797.32|10807.41|10807.41|10782.13|10782.13|0
1596180000000|2020-07-31 07:20:00|10797.66|10797.66|10842.47|10842.47|10842.47|10842.47|10796.23|10796.23|0
1596180300000|2020-07-31 07:25:00|10842.64|10842.64|10845.5|10845.5|10846.51|10846.51|10828.02|10828.02|0
1596180600000|2020-07-31 07:30:00|10846.34|10846.34|10878.43|10878.43|10890.55|10890.55|10845.87|10845.87|0
1596180900000|2020-07-31 07:35:00|10878.13|10878.13|10885.34|10885.34|10900.3|10900.3|10873.65|10873.65|0
1596181200000|2020-07-31 07:40:00|10885.71|10885.71|10895.91|10895.91|10905.53|10905.53|10885.71|10885.71|0
1596181500000|2020-07-31 07:45:00|10896.21|10896.21|10858.49|10858.49|10896.46|10896.46|10858.49|10858.49|0
1596181800000|2020-07-31 07:50:00|10858.12|10858.12|10857.76|10857.76|10860.95|10860.95|10847.7|10847.7|0
1596182100000|2020-07-31 07:55:00|10857.98|10857.98|10875.81|10875.81|10876.98|10876.98|10856.21|10856.21|0
1596182400000|2020-07-31 08:00:00|10872.48|10872.48|10877.18|10877.18|10881.72|10881.72|10865.3|10865.3|0
1596182700000|2020-07-31 08:05:00|10877.33|10877.33|10882.94|10882.94|10892.73|10892.73|10877.33|10877.33|0
1596183000000|2020-07-31 08:10:00|10882.67|10882.67|10889.31|10889.31|10892.84|10892.84|10878.19|10878.19|0
1596183300000|2020-07-31 08:15:00|10890.01|10890.01|10894.05|10894.05|10898.93|10898.93|10889.76|10889.76|0
1596183600000|2020-07-31 08:20:00|10893.75|10893.75|10907.52|10907.52|10914.32|10914.32|10893.75|10893.75|0
1596183900000|2020-07-31 08:25:00|10907.89|10907.89|10912.8|10912.8|10928.23|10928.23|10907.89|10907.89|0
1596184200000|2020-07-31 08:30:00|10912.35|10912.35|10924.37|10924.37|10928.8|10928.8|10912.35|10912.35|0
1596184500000|2020-07-31 08:35:00|10924.08|10924.08|10951.69|10951.69|10955.82|10955.82|10918.17|10918.17|0
1596184800000|2020-07-31 08:40:00|10952.19|10952.19|10938.96|10938.96|10954.4|10954.4|10936.98|10936.98|0
1596185100000|2020-07-31 08:45:00|10938.83|10938.83|10928.07|10928.07|10940.49|10940.49|10926.39|10926.39|0
1596185400000|2020-07-31 08:50:00|10929.73|10929.73|10934|10934|10935.59|10935.59|10926.79|10926.79|0
1596185700000|2020-07-31 08:55:00|10933.53|10933.53|10934.92|10934.92|10938.16|10938.16|10930.32|10930.32|0
1596186000000|2020-07-31 09:00:00|10934.8|10934.8|10922.68|10922.68|10934.8|10934.8|10921.77|10921.77|0
1596186300000|2020-07-31 09:05:00|10921.01|10921.01|10935.94|10935.94|10939.11|10939.11|10920.42|10920.42|0
1596186600000|2020-07-31 09:10:00|10935.57|10935.57|10930.68|10930.68|10935.57|10935.57|10925.22|10925.22|0
1596186900000|2020-07-31 09:15:00|10931.15|10931.15|10919.55|10919.55|10934.19|10934.19|10916.81|10916.81|0
1596187200000|2020-07-31 09:20:00|10919.67|10919.67|10921.71|10921.71|10923.71|10923.71|10914.24|10914.24|0
1596187500000|2020-07-31 09:25:00|10921.96|10921.96|10921.38|10921.38|10924.7|10924.7|10917.53|10917.53|0
1596187800000|2020-07-31 09:30:00|10921.63|10921.63|10930.8|10930.8|10936.92|10936.92|10921.63|10921.63|0
1596188100000|2020-07-31 09:35:00|10930.3|10930.3|10930.11|10930.11|10935.74|10935.74|10927.23|10927.23|0
1596188400000|2020-07-31 09:40:00|10930.41|10930.41|10927.54|10927.54|10932.06|10932.06|10923.22|10923.22|0
1596188700000|2020-07-31 09:45:00|10927.32|10927.32|10943.69|10943.69|10944.12|10944.12|10927.32|10927.32|0
1596189000000|2020-07-31 09:50:00|10943.99|10943.99|10932.48|10932.48|10947.67|10947.67|10928.39|10928.39|0
1596189300000|2020-07-31 09:55:00|10932.23|10932.23|10920.5|10920.5|10939.56|10939.56|10920.5|10920.5|0
1596189600000|2020-07-31 10:00:00|10920.25|10920.25|10937.8|10937.8|10937.8|10937.8|10920.25|10920.25|0
1596189900000|2020-07-31 10:05:00|10938.63|10938.63|10940.23|10940.23|10945.04|10945.04|10935.77|10935.77|0
1596190200000|2020-07-31 10:10:00|10941.9|10941.9|10944.1|10944.1|10949.06|10949.06|10941.9|10941.9|0
1596190500000|2020-07-31 10:15:00|10944.25|10944.25|10936.52|10936.52|10946.1|10946.1|10934.32|10934.32|0
1596190800000|2020-07-31 10:20:00|10936.81|10936.81|10928.47|10928.47|10937.53|10937.53|10928.47|10928.47|0
1596191100000|2020-07-31 10:25:00|10928.64|10928.64|10938.48|10938.48|10938.48|10938.48|10926.5|10926.5|0
1596191400000|2020-07-31 10:30:00|10938.55|10938.55|10943|10943|10946.82|10946.82|10937.71|10937.71|0
1596191700000|2020-07-31 10:35:00|10941.33|10941.33|10933.96|10933.96|10941.45|10941.45|10930.98|10930.98|0
1596192000000|2020-07-31 10:40:00|10933.78|10933.78|10937.4|10937.4|10937.4|10937.4|10931.49|10931.49|0
1596192300000|2020-07-31 10:45:00|10937.57|10937.57|10926.25|10926.25|10937.57|10937.57|10925.27|10925.27|0
1596192600000|2020-07-31 10:50:00|10925.95|10925.95|10927.24|10927.24|10930|10930|10923.41|10923.41|0
1596192900000|2020-07-31 10:55:00|10926.2|10926.2|10931.52|10931.52|10931.87|10931.87|10921.47|10921.47|0
1596193200000|2020-07-31 11:00:00|10931.71|10931.71|10944.22|10944.22|10945.31|10945.31|10931.1|10931.1|0
1596193500000|2020-07-31 11:05:00|10944.73|10944.73|10935.87|10935.87|10945.32|10945.32|10934.53|10934.53|0
1596193800000|2020-07-31 11:10:00|10935.58|10935.58|10934.51|10934.51|10937.4|10937.4|10932.1|10932.1|0
1596194100000|2020-07-31 11:15:00|10934.74|10934.74|10943.15|10943.15|10944.17|10944.17|10934.6|10934.6|0
1596194400000|2020-07-31 11:20:00|10942.65|10942.65|10943.81|10943.81|10944.67|10944.67|10938.43|10938.43|0
1596194700000|2020-07-31 11:25:00|10943.64|10943.64|10936.43|10936.43|10944.02|10944.02|10936.16|10936.16|0
1596195000000|2020-07-31 11:30:00|10936.69|10936.69|10933.21|10933.21|10943.23|10943.23|10933.21|10933.21|0
1596195300000|2020-07-31 11:35:00|10933.09|10933.09|10930.25|10930.25|10933.78|10933.78|10929.13|10929.13|0
1596195600000|2020-07-31 11:40:00|10931.91|10931.91|10937.47|10937.47|10937.47|10937.47|10931.08|10931.08|0
1596195900000|2020-07-31 11:45:00|10935.99|10935.99|10939.66|10939.66|10941|10941|10935|10935|0
1596196200000|2020-07-31 11:50:00|10936.33|10936.33|10925.3|10925.3|10936.33|10936.33|10922.7|10922.7|0
1596196500000|2020-07-31 11:55:00|10925.82|10925.82|10924.4|10924.4|10929.6|10929.6|10922.69|10922.69|0
1596196800000|2020-07-31 12:00:00|10923.65|10923.65|10938.42|10938.42|10939.43|10939.43|10922.65|10922.65|0
1596197100000|2020-07-31 12:05:00|10937.92|10937.92|10920.04|10920.04|10937.92|10937.92|10920.04|10920.04|0
1596197400000|2020-07-31 12:10:00|10920.87|10920.87|10913.46|10913.46|10922.12|10922.12|10913.46|10913.46|0
1596197700000|2020-07-31 12:15:00|10913.17|10913.17|10916.78|10916.78|10919.11|10919.11|10913.17|10913.17|0
1596198000000|2020-07-31 12:20:00|10916.63|10916.63|10932.41|10932.41|10932.41|10932.41|10912.35|10912.35|0
1596198300000|2020-07-31 12:25:00|10933.48|10933.48|10932.24|10932.24|10935.31|10935.31|10927.97|10927.97|0
1596198600000|2020-07-31 12:30:00|10932.62|10932.62|10940.12|10940.12|10945.03|10945.03|10932.61|10932.61|0
1596198900000|2020-07-31 12:35:00|10940.81|10940.81|10935.22|10935.22|10946.39|10946.39|10935.22|10935.22|0
1596199200000|2020-07-31 12:40:00|10935.1|10935.1|10940.89|10940.89|10943.56|10943.56|10935.1|10935.1|0
1596199500000|2020-07-31 12:45:00|10941.18|10941.18|10949.85|10949.85|10949.85|10949.85|10940.9|10940.9|0
1596199800000|2020-07-31 12:50:00|10950.2|10950.2|10956.23|10956.23|10956.23|10956.23|10946.93|10946.93|0
1596200100000|2020-07-31 12:55:00|10957.06|10957.06|10965.01|10965.01|10970.21|10970.21|10957.06|10957.06|0
1596200400000|2020-07-31 13:00:00|10965.49|10965.49|10948.93|10948.93|10965.49|10965.49|10948.93|10948.93|0
1596200700000|2020-07-31 13:05:00|10949.11|10949.11|10965.24|10965.24|10969.89|10969.89|10946.86|10946.86|0
1596201000000|2020-07-31 13:10:00|10967.73|10967.73|10982.47|10982.47|10984.64|10984.64|10967.73|10967.73|0
1596201300000|2020-07-31 13:15:00|10979.49|10979.49|10977.25|10977.25|10979.49|10979.49|10970.77|10970.77|0
1596201600000|2020-07-31 13:20:00|10978.92|10978.92|10975.99|10975.99|10981.89|10981.89|10970.24|10970.24|0
1596201900000|2020-07-31 13:25:00|10975.49|10975.49|10987.32|10987.32|10987.32|10987.32|10975.49|10975.49|0
1596202200000|2020-07-31 13:30:00|10987.55|10987.55|10985.94|10985.94|10995.74|10995.74|10985.68|10985.68|0
1596202500000|2020-07-31 13:35:00|10985.68|10985.68|10961.77|10961.77|10987.13|10987.13|10960.85|10960.85|0
1596202800000|2020-07-31 13:40:00|10961.62|10961.62|10975.03|10975.03|10975.25|10975.25|10960.31|10960.31|0
1596203100000|2020-07-31 13:45:00|10975.78|10975.78|10980.12|10980.12|10989.39|10989.39|10972.57|10972.57|0
1596203400000|2020-07-31 13:50:00|10980|10980|10997.46|10997.46|10997.46|10997.46|10965.12|10965.12|0
1596203700000|2020-07-31 13:55:00|10997.34|10997.34|11003.18|11003.18|11003.18|11003.18|10988.8|10988.8|0
1596204000000|2020-07-31 14:00:00|11002.66|11002.66|10981.93|10981.93|11003.42|11003.42|10975.43|10975.43|0
1596204300000|2020-07-31 14:05:00|10981.1|10981.1|10962.6|10962.6|10981.89|10981.89|10962.59|10962.59|0
1596204600000|2020-07-31 14:10:00|10962.35|10962.35|10952.75|10952.75|10962.6|10962.6|10943.23|10943.23|0
1596204900000|2020-07-31 14:15:00|10951.08|10951.08|10927.77|10927.77|10952.08|10952.08|10922.58|10922.58|0
1596205200000|2020-07-31 14:20:00|10926.94|10926.94|10946.12|10946.12|10946.12|10946.12|10920.24|10920.24|0
1596205500000|2020-07-31 14:25:00|10945.87|10945.87|10931.62|10931.62|10945.87|10945.87|10931.37|10931.37|0
1596205800000|2020-07-31 14:30:00|10931.72|10931.72|10932.2|10932.2|10941.77|10941.77|10931.23|10931.23|0
1596206100000|2020-07-31 14:35:00|10931.96|10931.96|10942.13|10942.13|10943|10943|10928.06|10928.06|0
1596206400000|2020-07-31 14:40:00|10941.88|10941.88|10894.31|10894.31|10941.88|10941.88|10892.89|10892.89|0
1596206700000|2020-07-31 14:45:00|10894.07|10894.07|10879.6|10879.6|10895.54|10895.54|10874.09|10874.09|0
1596207000000|2020-07-31 14:50:00|10879.49|10879.49|10871.55|10871.55|10879.49|10879.49|10863.34|10863.34|0
1596207300000|2020-07-31 14:55:00|10871.3|10871.3|10864.54|10864.54|10871.3|10871.3|10856.64|10856.64|0
1596207600000|2020-07-31 15:00:00|10864.24|10864.24|10867.26|10867.26|10868.95|10868.95|10858.9|10858.9|0
1596207900000|2020-07-31 15:05:00|10868.35|10868.35|10835.19|10835.19|10869.62|10869.62|10834.57|10834.57|0
1596208200000|2020-07-31 15:10:00|10835.45|10835.45|10852.38|10852.38|10852.38|10852.38|10831.31|10831.31|0
1596208500000|2020-07-31 15:15:00|10852.24|10852.24|10860.28|10860.28|10860.28|10860.28|10848.81|10848.81|0
1596208800000|2020-07-31 15:20:00|10860.38|10860.38|10856|10856|10868.03|10868.03|10855.18|10855.18|0
1596209100000|2020-07-31 15:25:00|10856.11|10856.11|10864.74|10864.74|10867.68|10867.68|10853.49|10853.49|0
1596438900000|2020-08-03 07:15:00|10843.99|10843.99|10821.05|10821.05|10843.99|10843.99|10814.47|10814.47|0
1596439200000|2020-08-03 07:20:00|10820.69|10820.69|10821.76|10821.76|10822.27|10822.27|10811.79|10811.79|0
1596439500000|2020-08-03 07:25:00|10824.02|10824.02|10801.58|10801.58|10824.73|10824.73|10798.55|10798.55|0
1596439800000|2020-08-03 07:30:00|10801.07|10801.07|10804.11|10804.11|10807.42|10807.42|10789.2|10789.2|0
1596440100000|2020-08-03 07:35:00|10803.1|10803.1|10799.53|10799.53|10805.58|10805.58|10792.26|10792.26|0
1596440400000|2020-08-03 07:40:00|10799.83|10799.83|10798.1|10798.1|10803.83|10803.83|10796.83|10796.83|0
1596440700000|2020-08-03 07:45:00|10798.47|10798.47|10803.61|10803.61|10807.06|10807.06|10794.55|10794.55|0
1596441000000|2020-08-03 07:50:00|10804.09|10804.09|10835.3|10835.3|10839.39|10839.39|10802.19|10802.19|0
1596441300000|2020-08-03 07:55:00|10835.15|10835.15|10831.27|10831.27|10835.15|10835.15|10820.17|10820.17|0
1596441600000|2020-08-03 08:00:00|10831.86|10831.86|10862.12|10862.12|10862.18|10862.18|10829.47|10829.47|0
1596441900000|2020-08-03 08:05:00|10862.84|10862.84|10884.41|10884.41|10884.41|10884.41|10860.36|10860.36|0
1596442200000|2020-08-03 08:10:00|10884.54|10884.54|10889.89|10889.89|10891.34|10891.34|10880.85|10880.85|0
1596442500000|2020-08-03 08:15:00|10889.6|10889.6|10872.59|10872.59|10897.91|10897.91|10862.94|10862.94|0
1596442800000|2020-08-03 08:20:00|10872.96|10872.96|10871.11|10871.11|10882.55|10882.55|10864.79|10864.79|0
1596443100000|2020-08-03 08:25:00|10870.61|10870.61|10876.71|10876.71|10878.53|10878.53|10867.86|10867.86|0
1596443400000|2020-08-03 08:30:00|10875.88|10875.88|10870.65|10870.65|10881.54|10881.54|10870.5|10870.5|0
1596443700000|2020-08-03 08:35:00|10871.38|10871.38|10830.85|10830.85|10874.03|10874.03|10830.59|10830.59|0
1596444000000|2020-08-03 08:40:00|10829.19|10829.19|10829.92|10829.92|10833.14|10833.14|10818.02|10818.02|0
1596444300000|2020-08-03 08:45:00|10829.62|10829.62|10820.66|10820.66|10833.57|10833.57|10815.3|10815.3|0
1596444600000|2020-08-03 08:50:00|10820.8|10820.8|10851.99|10851.99|10860.37|10860.37|10820.8|10820.8|0
1596444900000|2020-08-03 08:55:00|10852.58|10852.58|10853.1|10853.1|10864.89|10864.89|10852.58|10852.58|0
1596445200000|2020-08-03 09:00:00|10851.43|10851.43|10864.55|10864.55|10865.12|10865.12|10851.04|10851.04|0
1596445500000|2020-08-03 09:05:00|10866.21|10866.21|10860.38|10860.38|10866.21|10866.21|10853.16|10853.16|0
1596445800000|2020-08-03 09:10:00|10860.51|10860.51|10858.07|10858.07|10863.4|10863.4|10856.1|10856.1|0
1596446100000|2020-08-03 09:15:00|10858.37|10858.37|10866.2|10866.2|10867.09|10867.09|10856.2|10856.2|0
1596446400000|2020-08-03 09:20:00|10866.72|10866.72|10881.14|10881.14|10882.47|10882.47|10865.42|10865.42|0
1596446700000|2020-08-03 09:25:00|10880.67|10880.67|10875.78|10875.78|10886.13|10886.13|10874.9|10874.9|0
1596447000000|2020-08-03 09:30:00|10875.92|10875.92|10874.81|10874.81|10880.13|10880.13|10872.55|10872.55|0
1596447300000|2020-08-03 09:35:00|10874.31|10874.31|10873.66|10873.66|10874.83|10874.83|10868.19|10868.19|0
1596447600000|2020-08-03 09:40:00|10874.25|10874.25|10873.4|10873.4|10876.47|10876.47|10867.28|10867.28|0
1596447900000|2020-08-03 09:45:00|10875.47|10875.47|10873.04|10873.04|10877.42|10877.42|10868.5|10868.5|0
1596448200000|2020-08-03 09:50:00|10873.79|10873.79|10882.37|10882.37|10885.29|10885.29|10873.73|10873.73|0
1596448500000|2020-08-03 09:55:00|10882.61|10882.61|10891.33|10891.33|10891.33|10891.33|10882.61|10882.61|0
1596448800000|2020-08-03 10:00:00|10891.04|10891.04|10885.31|10885.31|10891.38|10891.38|10884.13|10884.13|0
1596449100000|2020-08-03 10:05:00|10885.6|10885.6|10883.97|10883.97|10888.71|10888.71|10883.88|10883.88|0
1596449400000|2020-08-03 10:10:00|10883.73|10883.73|10892.21|10892.21|10895.34|10895.34|10883.73|10883.73|0
1596449700000|2020-08-03 10:15:00|10893.04|10893.04|10887.19|10887.19|10893.04|10893.04|10885.05|10885.05|0
1596450000000|2020-08-03 10:20:00|10887.12|10887.12|10908.62|10908.62|10913.22|10913.22|10887.12|10887.12|0
1596450300000|2020-08-03 10:25:00|10907.79|10907.79|10906.01|10906.01|10908.42|10908.42|10903.82|10903.82|0
1596450600000|2020-08-03 10:30:00|10906.15|10906.15|10893.24|10893.24|10907.2|10907.2|10892.37|10892.37|0
1596450900000|2020-08-03 10:35:00|10893.58|10893.58|10903.85|10903.85|10906.02|10906.02|10893.58|10893.58|0
1596451200000|2020-08-03 10:40:00|10903.66|10903.66|10917.77|10917.77|10917.93|10917.93|10903.66|10903.66|0
1596451500000|2020-08-03 10:45:00|10917.47|10917.47|10911.82|10911.82|10917.47|10917.47|10910.76|10910.76|0
1596451800000|2020-08-03 10:50:00|10912.01|10912.01|10922.14|10922.14|10925.36|10925.36|10910.91|10910.91|0
1596452100000|2020-08-03 10:55:00|10920.48|10920.48|10910.77|10910.77|10920.48|10920.48|10908.93|10908.93|0
1596452400000|2020-08-03 11:00:00|10910.29|10910.29|10903.59|10903.59|10914.52|10914.52|10902.85|10902.85|0
1596452700000|2020-08-03 11:05:00|10904.19|10904.19|10907.48|10907.48|10908.26|10908.26|10901.96|10901.96|0
1596453000000|2020-08-03 11:10:00|10907.67|10907.67|10913.96|10913.96|10913.96|10913.96|10906.96|10906.96|0
1596453300000|2020-08-03 11:15:00|10914.2|10914.2|10908.65|10908.65|10914.79|10914.79|10905.5|10905.5|0
1596453600000|2020-08-03 11:20:00|10908.86|10908.86|10908.59|10908.59|10914.81|10914.81|10908.19|10908.19|0
1596453900000|2020-08-03 11:25:00|10908.5|10908.5|10919.09|10919.09|10919.6|10919.6|10908.17|10908.17|0
1596454200000|2020-08-03 11:30:00|10919.23|10919.23|10938.43|10938.43|10938.43|10938.43|10919.23|10919.23|0
1596454500000|2020-08-03 11:35:00|10938.79|10938.79|10944.85|10944.85|10950.49|10950.49|10938.79|10938.79|0
1596454800000|2020-08-03 11:40:00|10944.95|10944.95|10945.73|10945.73|10951.48|10951.48|10944.95|10944.95|0
1596455100000|2020-08-03 11:45:00|10946.03|10946.03|10950.52|10950.52|10951.94|10951.94|10942.95|10942.95|0
1596455400000|2020-08-03 11:50:00|10949.69|10949.69|10961.97|10961.97|10964.17|10964.17|10948.89|10948.89|0
1596455700000|2020-08-03 11:55:00|10961.83|10961.83|10971.19|10971.19|10972.54|10972.54|10960.44|10960.44|0
1596456000000|2020-08-03 12:00:00|10971.49|10971.49|10979.18|10979.18|10980.95|10980.95|10971.49|10971.49|0
1596456300000|2020-08-03 12:05:00|10979.29|10979.29|10981.99|10981.99|10985.88|10985.88|10979.17|10979.17|0
1596456600000|2020-08-03 12:10:00|10981.9|10981.9|10966.76|10966.76|10981.9|10981.9|10963.22|10963.22|0
1596456900000|2020-08-03 12:15:00|10966.93|10966.93|10966.08|10966.08|10972.31|10972.31|10963.08|10963.08|0
1596457200000|2020-08-03 12:20:00|10965.71|10965.71|10963.06|10963.06|10969|10969|10959.36|10959.36|0
1596457500000|2020-08-03 12:25:00|10963.3|10963.3|10967.35|10967.35|10968.07|10968.07|10960.87|10960.87|0
1596457800000|2020-08-03 12:30:00|10967.01|10967.01|10969.1|10969.1|10974.9|10974.9|10964.4|10964.4|0
1596458100000|2020-08-03 12:35:00|10969.34|10969.34|10971.52|10971.52|10974.44|10974.44|10968.88|10968.88|0
1596458400000|2020-08-03 12:40:00|10972.09|10972.09|10978.3|10978.3|10979.66|10979.66|10972.09|10972.09|0
1596458700000|2020-08-03 12:45:00|10978.51|10978.51|10989.7|10989.7|10990.36|10990.36|10978.51|10978.51|0
1596459000000|2020-08-03 12:50:00|10989.53|10989.53|10989.34|10989.34|10991.03|10991.03|10987.42|10987.42|0
1596459300000|2020-08-03 12:55:00|10989.24|10989.24|10984.73|10984.73|10991.93|10991.93|10984.53|10984.53|0
1596459600000|2020-08-03 13:00:00|10984.9|10984.9|10983.4|10983.4|10986.77|10986.77|10981.13|10981.13|0
1596459900000|2020-08-03 13:05:00|10983.66|10983.66|10979.51|10979.51|10985.32|10985.32|10976.27|10976.27|0
1596460200000|2020-08-03 13:10:00|10979.76|10979.76|10978.45|10978.45|10983.47|10983.47|10974.92|10974.92|0
1596460500000|2020-08-03 13:15:00|10978.81|10978.81|10973.88|10973.88|10980.45|10980.45|10970.97|10970.97|0
1596460800000|2020-08-03 13:20:00|10973.65|10973.65|10975.69|10975.69|10979.31|10979.31|10972.09|10972.09|0
1596461100000|2020-08-03 13:25:00|10976.52|10976.52|10981|10981|10983.04|10983.04|10976.45|10976.45|0
1596461400000|2020-08-03 13:30:00|10980.7|10980.7|10968.84|10968.84|10980.7|10980.7|10968.59|10968.59|0
1596461700000|2020-08-03 13:35:00|10968.59|10968.59|10981.72|10981.72|10984.05|10984.05|10963.79|10963.79|0
1596462000000|2020-08-03 13:40:00|10982.55|10982.55|10986.51|10986.51|10988.69|10988.69|10978.44|10978.44|0
1596462300000|2020-08-03 13:45:00|10986.69|10986.69|11003.84|11003.84|11005.91|11005.91|10986.69|10986.69|0
1596462600000|2020-08-03 13:50:00|11004.14|11004.14|11011.29|11011.29|11015.84|11015.84|11004.14|11004.14|0
1596462900000|2020-08-03 13:55:00|11011.41|11011.41|11031.5|11031.5|11036.65|11036.65|11011.41|11011.41|0
1596463200000|2020-08-03 14:00:00|11031.6|11031.6|11055.36|11055.36|11055.96|11055.96|11031.6|11031.6|0
1596463500000|2020-08-03 14:05:00|11057.51|11057.51|11066.79|11066.79|11066.79|11066.79|11050.8|11050.8|0
1596463800000|2020-08-03 14:10:00|11066.91|11066.91|11069.91|11069.91|11073.72|11073.72|11063.81|11063.81|0
1596464100000|2020-08-03 14:15:00|11070.75|11070.75|11078.81|11078.81|11079.4|11079.4|11070.75|11070.75|0
1596464400000|2020-08-03 14:20:00|11078.99|11078.99|11082.59|11082.59|11085.14|11085.14|11077.96|11077.96|0
1596464700000|2020-08-03 14:25:00|11083.02|11083.02|11101.41|11101.41|11102.02|11102.02|11083.02|11083.02|0
1596465000000|2020-08-03 14:30:00|11101.17|11101.17|11117.04|11117.04|11120.63|11120.63|11100.31|11100.31|0
1596465300000|2020-08-03 14:35:00|11116.95|11116.95|11118.08|11118.08|11122.15|11122.15|11109.23|11109.23|0
1596465600000|2020-08-03 14:40:00|11118.45|11118.45|11107.13|11107.13|11128.41|11128.41|11106.32|11106.32|0
1596465900000|2020-08-03 14:45:00|11107.49|11107.49|11096.69|11096.69|11109.92|11109.92|11095.43|11095.43|0
1596466200000|2020-08-03 14:50:00|11096.48|11096.48|11091.87|11091.87|11099.18|11099.18|11087.92|11087.92|0
1596466500000|2020-08-03 14:55:00|11091.63|11091.63|11095.96|11095.96|11102.48|11102.48|11088.05|11088.05|0
1596466800000|2020-08-03 15:00:00|11097.45|11097.45|11100.17|11100.17|11101.94|11101.94|11094.55|11094.55|0
1596467100000|2020-08-03 15:05:00|11101.01|11101.01|11101.77|11101.77|11106.99|11106.99|11099.11|11099.11|0
1596467400000|2020-08-03 15:10:00|11101.65|11101.65|11102.22|11102.22|11112.23|11112.23|11099.89|11099.89|0
1596467700000|2020-08-03 15:15:00|11101.96|11101.96|11095.86|11095.86|11104.53|11104.53|11092.54|11092.54|0
1596468000000|2020-08-03 15:20:00|11096.33|11096.33|11097.09|11097.09|11106.3|11106.3|11096.24|11096.24|0
1596468300000|2020-08-03 15:25:00|11096.5|11096.5|11098.42|11098.42|11107.05|11107.05|11094.13|11094.13|0
1596525300000|2020-08-04 07:15:00|11090.92|11090.92|11093.54|11093.54|11106.17|11106.17|11085.22|11085.22|0
1596525600000|2020-08-04 07:20:00|11094.13|11094.13|11053.14|11053.14|11095.92|11095.92|11044.29|11044.29|0
1596525900000|2020-08-04 07:25:00|11052.97|11052.97|11054.62|11054.62|11062.37|11062.37|11038.31|11038.31|0
1596526200000|2020-08-04 07:30:00|11054.45|11054.45|11059.22|11059.22|11061.42|11061.42|11051.09|11051.09|0
1596526500000|2020-08-04 07:35:00|11060.05|11060.05|11054.49|11054.49|11072.41|11072.41|11052.11|11052.11|0
1596526800000|2020-08-04 07:40:00|11054.67|11054.67|11029.52|11029.52|11055.91|11055.91|11027.84|11027.84|0
1596527100000|2020-08-04 07:45:00|11029.01|11029.01|11001.6|11001.6|11029.6|11029.6|11000.07|11000.07|0
1596527400000|2020-08-04 07:50:00|11001.47|11001.47|10961.44|10961.44|11001.47|11001.47|10961.2|10961.2|0
1596527700000|2020-08-04 07:55:00|10961.74|10961.74|10965.12|10965.12|10974.65|10974.65|10961.59|10961.59|0
1596528000000|2020-08-04 08:00:00|10964.6|10964.6|10966.68|10966.68|10977.66|10977.66|10958.1|10958.1|0
1596528300000|2020-08-04 08:05:00|10965.93|10965.93|10969.71|10969.71|10972.62|10972.62|10949.29|10949.29|0
1596528600000|2020-08-04 08:10:00|10973.88|10973.88|10987.46|10987.46|10987.46|10987.46|10973.88|10973.88|0
1596528900000|2020-08-04 08:15:00|10987.23|10987.23|10993.05|10993.05|11002.61|11002.61|10985.84|10985.84|0
1596529200000|2020-08-04 08:20:00|10992.75|10992.75|10979.35|10979.35|10993.69|10993.69|10979.35|10979.35|0
1596529500000|2020-08-04 08:25:00|10979.05|10979.05|10997.89|10997.89|10998.3|10998.3|10977.04|10977.04|0
1596529800000|2020-08-04 08:30:00|10998.04|10998.04|10991.41|10991.41|11004.46|11004.46|10986.13|10986.13|0
1596530100000|2020-08-04 08:35:00|10991.17|10991.17|10988.84|10988.84|10991.17|10991.17|10984.62|10984.62|0
1596530400000|2020-08-04 08:40:00|10989.14|10989.14|10972.02|10972.02|10995.1|10995.1|10971.68|10971.68|0
1596530700000|2020-08-04 08:45:00|10974.52|10974.52|10978.16|10978.16|10980.47|10980.47|10974.52|10974.52|0
1596531000000|2020-08-04 08:50:00|10977.98|10977.98|10979.08|10979.08|10979.51|10979.51|10971.73|10971.73|0
1596531300000|2020-08-04 08:55:00|10979.79|10979.79|10978.58|10978.58|10979.97|10979.97|10967.38|10967.38|0
1596531600000|2020-08-04 09:00:00|10978.87|10978.87|10991.13|10991.13|10997.99|10997.99|10978.04|10978.04|0
1596531900000|2020-08-04 09:05:00|10990.84|10990.84|11000.52|11000.52|11000.52|11000.52|10990.49|10990.49|0
1596532200000|2020-08-04 09:10:00|10999.9|10999.9|10995.69|10995.69|11002.06|11002.06|10994.24|10994.24|0
1596532500000|2020-08-04 09:15:00|10996.82|10996.82|11000.84|11000.84|11007.79|11007.79|10996.82|10996.82|0
1596532800000|2020-08-04 09:20:00|11001.29|11001.29|11003.27|11003.27|11004.06|11004.06|10995.35|10995.35|0
1596533100000|2020-08-04 09:25:00|11002.98|11002.98|10990.9|10990.9|11003.68|11003.68|10990.07|10990.07|0
1596533400000|2020-08-04 09:30:00|10990.54|10990.54|11006.93|11006.93|11010.14|11010.14|10985.95|10985.95|0
1596533700000|2020-08-04 09:35:00|11006.64|11006.64|10984.44|10984.44|11007.23|11007.23|10984.44|10984.44|0
1596534000000|2020-08-04 09:40:00|10983.71|10983.71|10990.41|10990.41|10990.53|10990.53|10983.4|10983.4|0
1596534300000|2020-08-04 09:45:00|10988.24|10988.24|10990.3|10990.3|10994.63|10994.63|10987.88|10987.88|0
1596534600000|2020-08-04 09:50:00|10990.17|10990.17|10991.92|10991.92|10996.39|10996.39|10985.67|10985.67|0
1596534900000|2020-08-04 09:55:00|10991.8|10991.8|10972.03|10972.03|10991.8|10991.8|10972.03|10972.03|0
1596535200000|2020-08-04 10:00:00|10972.15|10972.15|10960.67|10960.67|10977.9|10977.9|10960.17|10960.17|0
1596535500000|2020-08-04 10:05:00|10960.97|10960.97|10953.06|10953.06|10961.8|10961.8|10953.06|10953.06|0
1596535800000|2020-08-04 10:10:00|10953.77|10953.77|10944.18|10944.18|10954.3|10954.3|10941.65|10941.65|0
1596536100000|2020-08-04 10:15:00|10943.95|10943.95|10949.19|10949.19|10949.34|10949.34|10939.52|10939.52|0
1596536400000|2020-08-04 10:20:00|10949.54|10949.54|10950.93|10950.93|10952.31|10952.31|10948.72|10948.72|0
1596536700000|2020-08-04 10:25:00|10950.63|10950.63|10950.87|10950.87|10954.54|10954.54|10947.61|10947.61|0
1596537000000|2020-08-04 10:30:00|10950.84|10950.84|10957.98|10957.98|10963.34|10963.34|10950.81|10950.81|0
1596537300000|2020-08-04 10:35:00|10956.31|10956.31|10969.94|10969.94|10970.31|10970.31|10956.07|10956.07|0
1596537600000|2020-08-04 10:40:00|10969.11|10969.11|10971.95|10971.95|10971.95|10971.95|10968.25|10968.25|0
1596537900000|2020-08-04 10:45:00|10973.61|10973.61|10975.71|10975.71|10978.81|10978.81|10968.74|10968.74|0
1596538200000|2020-08-04 10:50:00|10975.59|10975.59|10984.02|10984.02|10985.89|10985.89|10972.94|10972.94|0
1596538500000|2020-08-04 10:55:00|10983.73|10983.73|10986.84|10986.84|10990.59|10990.59|10978.87|10978.87|0
1596538800000|2020-08-04 11:00:00|10986.97|10986.97|10989.46|10989.46|10995.22|10995.22|10986.64|10986.64|0
1596539100000|2020-08-04 11:05:00|10989.34|10989.34|10993.44|10993.44|10995.42|10995.42|10983.7|10983.7|0
1596539400000|2020-08-04 11:10:00|10993.59|10993.59|10994.31|10994.31|10997.5|10997.5|10989.65|10989.65|0
1596539700000|2020-08-04 11:15:00|10993.6|10993.6|10978.88|10978.88|10993.6|10993.6|10977.08|10977.08|0
1596540000000|2020-08-04 11:20:00|10978.63|10978.63|10986.54|10986.54|10986.73|10986.73|10978.63|10978.63|0
1596540300000|2020-08-04 11:25:00|10987.72|10987.72|10994.88|10994.88|10996.67|10996.67|10984.53|10984.53|0
1596540600000|2020-08-04 11:30:00|10994.4|10994.4|10980.74|10980.74|10994.92|10994.92|10978.26|10978.26|0
1596540900000|2020-08-04 11:35:00|10980.62|10980.62|10963.05|10963.05|10980.81|10980.81|10962.29|10962.29|0
1596541200000|2020-08-04 11:40:00|10963.28|10963.28|10965.21|10965.21|10968.72|10968.72|10960.78|10960.78|0
1596541500000|2020-08-04 11:45:00|10964.96|10964.96|10967.27|10967.27|10969.06|10969.06|10962.4|10962.4|0
1596541800000|2020-08-04 11:50:00|10966.76|10966.76|10966.07|10966.07|10967.07|10967.07|10959.44|10959.44|0
1596542100000|2020-08-04 11:55:00|10966.22|10966.22|10982.15|10982.15|10985.48|10985.48|10966.22|10966.22|0
1596542400000|2020-08-04 12:00:00|10982.05|10982.05|10982.11|10982.11|10985.64|10985.64|10976.89|10976.89|0
1596542700000|2020-08-04 12:05:00|10983.77|10983.77|11003.91|11003.91|11004.02|11004.02|10983.77|10983.77|0
1596543000000|2020-08-04 12:10:00|11004|11004|11010.63|11010.63|11011.51|11011.51|11002.67|11002.67|0
1596543300000|2020-08-04 12:15:00|11010.71|11010.71|11002.53|11002.53|11010.71|11010.71|11002.35|11002.35|0
1596543600000|2020-08-04 12:20:00|11002.16|11002.16|10994.87|10994.87|11002.99|11002.99|10992.31|10992.31|0
1596543900000|2020-08-04 12:25:00|10996.54|10996.54|10995.36|10995.36|11001.89|11001.89|10991.63|10991.63|0
1596544200000|2020-08-04 12:30:00|10995.25|10995.25|10990.69|10990.69|10995.28|10995.28|10986.79|10986.79|0
1596544500000|2020-08-04 12:35:00|10991.37|10991.37|10993.51|10993.51|10993.51|10993.51|10984.57|10984.57|0
1596544800000|2020-08-04 12:40:00|10994.35|10994.35|11003.54|11003.54|11006.22|11006.22|10994.35|10994.35|0
1596545100000|2020-08-04 12:45:00|11003.42|11003.42|11005.22|11005.22|11009.23|11009.23|11001.67|11001.67|0
1596545400000|2020-08-04 12:50:00|11006.42|11006.42|10983.36|10983.36|11007.44|11007.44|10981.43|10981.43|0
1596545700000|2020-08-04 12:55:00|10983.46|10983.46|10994.23|10994.23|10997.61|10997.61|10982.32|10982.32|0
1596546000000|2020-08-04 13:00:00|10996.26|10996.26|11008.3|11008.3|11008.51|11008.51|10994.08|10994.08|0
1596546300000|2020-08-04 13:05:00|11008.22|11008.22|11006.9|11006.9|11011.75|11011.75|11004.39|11004.39|0
1596546600000|2020-08-04 13:10:00|11006.65|11006.65|10998.69|10998.69|11006.83|11006.83|10995.07|10995.07|0
1596546900000|2020-08-04 13:15:00|10998.4|10998.4|10975.94|10975.94|10998.4|10998.4|10975.94|10975.94|0
1596547200000|2020-08-04 13:20:00|10975.6|10975.6|10980.34|10980.34|10980.46|10980.46|10970.71|10970.71|0
1596547500000|2020-08-04 13:25:00|10980.45|10980.45|10975.17|10975.17|10980.86|10980.86|10975.17|10975.17|0
1596547800000|2020-08-04 13:30:00|10975.42|10975.42|10984.15|10984.15|10986.06|10986.06|10975.19|10975.19|0
1596548100000|2020-08-04 13:35:00|10983.97|10983.97|10969.24|10969.24|10984.77|10984.77|10965.56|10965.56|0
1596548400000|2020-08-04 13:40:00|10969.14|10969.14|10980.92|10980.92|10980.92|10980.92|10969.14|10969.14|0
1596548700000|2020-08-04 13:45:00|10981.11|10981.11|10996.69|10996.69|10997.75|10997.75|10979.83|10979.83|0
1596549000000|2020-08-04 13:50:00|10996.43|10996.43|10974.59|10974.59|10998.26|10998.26|10974.59|10974.59|0
1596549300000|2020-08-04 13:55:00|10974.7|10974.7|10981.32|10981.32|10986.97|10986.97|10974.7|10974.7|0
1596549600000|2020-08-04 14:00:00|10981.82|10981.82|10980.2|10980.2|10989.82|10989.82|10980.2|10980.2|0
1596549900000|2020-08-04 14:05:00|10980.46|10980.46|10989.01|10989.01|10989.73|10989.73|10979.39|10979.39|0
1596550200000|2020-08-04 14:10:00|10989.4|10989.4|10979.7|10979.7|10991.45|10991.45|10979.7|10979.7|0
1596550500000|2020-08-04 14:15:00|10979.55|10979.55|10976.88|10976.88|10980.15|10980.15|10971.15|10971.15|0
1596550800000|2020-08-04 14:20:00|10976.71|10976.71|10982.17|10982.17|10982.32|10982.32|10975.43|10975.43|0
1596551100000|2020-08-04 14:25:00|10982.4|10982.4|10983.01|10983.01|10986.42|10986.42|10979.31|10979.31|0
1596551400000|2020-08-04 14:30:00|10982.84|10982.84|10972.58|10972.58|10984.25|10984.25|10972.03|10972.03|0
1596551700000|2020-08-04 14:35:00|10972.43|10972.43|10974.56|10974.56|10976.86|10976.86|10970.64|10970.64|0
1596552000000|2020-08-04 14:40:00|10974.43|10974.43|10982|10982|10984.7|10984.7|10974.43|10974.43|0
1596552300000|2020-08-04 14:45:00|10982.15|10982.15|10985.4|10985.4|10986.99|10986.99|10977.94|10977.94|0
1596552600000|2020-08-04 14:50:00|10985.63|10985.63|10997.91|10997.91|10998.4|10998.4|10985.63|10985.63|0
1596552900000|2020-08-04 14:55:00|10998.15|10998.15|11011.8|11011.8|11012.28|11012.28|10997.92|10997.92|0
1596553200000|2020-08-04 15:00:00|11010.14|11010.14|11014.13|11014.13|11014.42|11014.42|11000.92|11000.92|0
1596553500000|2020-08-04 15:05:00|11014.28|11014.28|11000.11|11000.11|11018.91|11018.91|10996.91|10996.91|0
1596553800000|2020-08-04 15:10:00|11000.62|11000.62|11007|11007|11015.92|11015.92|11000.49|11000.49|0
1596554100000|2020-08-04 15:15:00|11006.62|11006.62|10999.03|10999.03|11010.13|11010.13|10997.51|10997.51|0
1596554400000|2020-08-04 15:20:00|10999.37|10999.37|10986.66|10986.66|11001.37|11001.37|10985.72|10985.72|0
1596554700000|2020-08-04 15:25:00|10987|10987|10987.01|10987.01|10992.02|10992.02|10981.11|10981.11|0
1596611700000|2020-08-05 07:15:00|11060.3|11060.3|11072|11072|11081.62|11081.62|11060.3|11060.3|0
1596612000000|2020-08-05 07:20:00|11068.67|11068.67|11077.15|11077.15|11083.14|11083.14|11068.38|11068.38|0
1596612300000|2020-08-05 07:25:00|11076.26|11076.26|11073.97|11073.97|11078.39|11078.39|11070.52|11070.52|0
1596612600000|2020-08-05 07:30:00|11074.81|11074.81|11107.16|11107.16|11107.16|11107.16|11074.81|11074.81|0
1596612900000|2020-08-05 07:35:00|11105.49|11105.49|11095.19|11095.19|11113.79|11113.79|11088.3|11088.3|0
1596613200000|2020-08-05 07:40:00|11095.3|11095.3|11085.95|11085.95|11096.43|11096.43|11083.38|11083.38|0
1596613500000|2020-08-05 07:45:00|11087.14|11087.14|11089.32|11089.32|11095.62|11095.62|11076.78|11076.78|0
1596613800000|2020-08-05 07:50:00|11090.98|11090.98|11105.6|11105.6|11106.33|11106.33|11088.18|11088.18|0
1596614100000|2020-08-05 07:55:00|11106.19|11106.19|11097.59|11097.59|11106.5|11106.5|11095.83|11095.83|0
1596614400000|2020-08-05 08:00:00|11098.06|11098.06|11098.25|11098.25|11099.13|11099.13|11088.94|11088.94|0
1596614700000|2020-08-05 08:05:00|11098.1|11098.1|11101.53|11101.53|11102.34|11102.34|11096.2|11096.2|0
1596615000000|2020-08-05 08:10:00|11101.23|11101.23|11102.11|11102.11|11105.62|11105.62|11100.5|11100.5|0
1596615300000|2020-08-05 08:15:00|11102.24|11102.24|11090.6|11090.6|11104.63|11104.63|11090.6|11090.6|0
1596615600000|2020-08-05 08:20:00|11090.98|11090.98|11080.79|11080.79|11093.94|11093.94|11078.36|11078.36|0
1596615900000|2020-08-05 08:25:00|11080.49|11080.49|11081.37|11081.37|11083.6|11083.6|11078.37|11078.37|0
1596616200000|2020-08-05 08:30:00|11081.02|11081.02|11077.15|11077.15|11081.02|11081.02|11067.74|11067.74|0
1596616500000|2020-08-05 08:35:00|11074.65|11074.65|11081.12|11081.12|11081.12|11081.12|11070.91|11070.91|0
1596616800000|2020-08-05 08:40:00|11081.88|11081.88|11092.21|11092.21|11092.21|11092.21|11081.28|11081.28|0
1596617100000|2020-08-05 08:45:00|11092.51|11092.51|11108.82|11108.82|11109.79|11109.79|11092.51|11092.51|0
1596617400000|2020-08-05 08:50:00|11108.79|11108.79|11104.59|11104.59|11108.8|11108.8|11104.59|11104.59|0
1596617700000|2020-08-05 08:55:00|11103.7|11103.7|11097.86|11097.86|11103.94|11103.94|11097.56|11097.56|0
1596618000000|2020-08-05 09:00:00|11098.61|11098.61|11101.16|11101.16|11104.67|11104.67|11094.79|11094.79|0
1596618300000|2020-08-05 09:05:00|11101.01|11101.01|11111.64|11111.64|11111.93|11111.93|11101.01|11101.01|0
1596618600000|2020-08-05 09:10:00|11111.27|11111.27|11107.99|11107.99|11114.39|11114.39|11104.44|11104.44|0
1596618900000|2020-08-05 09:15:00|11108.47|11108.47|11112.78|11112.78|11120.39|11120.39|11108.47|11108.47|0
1596619200000|2020-08-05 09:20:00|11113.15|11113.15|11115.81|11115.81|11120.11|11120.11|11112.53|11112.53|0
1596619500000|2020-08-05 09:25:00|11115.44|11115.44|11136.14|11136.14|11136.14|11136.14|11115.44|11115.44|0
1596619800000|2020-08-05 09:30:00|11135.8|11135.8|11126.75|11126.75|11138.43|11138.43|11126.75|11126.75|0
1596620100000|2020-08-05 09:35:00|11127.43|11127.43|11134.98|11134.98|11136.33|11136.33|11126.9|11126.9|0
1596620400000|2020-08-05 09:40:00|11134.83|11134.83|11137.23|11137.23|11139.19|11139.19|11134.83|11134.83|0
1596620700000|2020-08-05 09:45:00|11137.14|11137.14|11144.58|11144.58|11144.75|11144.75|11137.14|11137.14|0
1596621000000|2020-08-05 09:50:00|11144.82|11144.82|11141.33|11141.33|11147.61|11147.61|11141.33|11141.33|0
1596621300000|2020-08-05 09:55:00|11140.5|11140.5|11146.4|11146.4|11147.69|11147.69|11140.5|11140.5|0
1596621600000|2020-08-05 10:00:00|11146.53|11146.53|11144.88|11144.88|11156.07|11156.07|11144.88|11144.88|0
1596621900000|2020-08-05 10:05:00|11144.76|11144.76|11125.96|11125.96|11144.76|11144.76|11124.34|11124.34|0
1596622200000|2020-08-05 10:10:00|11126.21|11126.21|11123.59|11123.59|11130.45|11130.45|11122.37|11122.37|0
1596622500000|2020-08-05 10:15:00|11124.59|11124.59|11134.57|11134.57|11139.51|11139.51|11124.11|11124.11|0
1596622800000|2020-08-05 10:20:00|11135.87|11135.87|11131.6|11131.6|11138.67|11138.67|11131.6|11131.6|0
1596623100000|2020-08-05 10:25:00|11131.37|11131.37|11130.62|11130.62|11132.49|11132.49|11129.34|11129.34|0
1596623400000|2020-08-05 10:30:00|11130.51|11130.51|11130.12|11130.12|11132.15|11132.15|11128.74|11128.74|0
1596623700000|2020-08-05 10:35:00|11129.29|11129.29|11126.89|11126.89|11130.15|11130.15|11125.04|11125.04|0
1596624000000|2020-08-05 10:40:00|11127.04|11127.04|11125.99|11125.99|11136.36|11136.36|11125.99|11125.99|0
1596624300000|2020-08-05 10:45:00|11125.92|11125.92|11122.3|11122.3|11126.77|11126.77|11120.93|11120.93|0
1596624600000|2020-08-05 10:50:00|11121.82|11121.82|11121.03|11121.03|11123.53|11123.53|11108.22|11108.22|0
1596624900000|2020-08-05 10:55:00|11120.28|11120.28|11137.09|11137.09|11137.09|11137.09|11117.78|11117.78|0
1596625200000|2020-08-05 11:00:00|11144.59|11144.59|11125.59|11125.59|11145.62|11145.62|11122.49|11122.49|0
1596625500000|2020-08-05 11:05:00|11125.22|11125.22|11115.54|11115.54|11125.22|11125.22|11115.05|11115.05|0
1596625800000|2020-08-05 11:10:00|11114.71|11114.71|11107.35|11107.35|11114.81|11114.81|11104.72|11104.72|0
1596626100000|2020-08-05 11:15:00|11107.25|11107.25|11103.62|11103.62|11107.96|11107.96|11102.89|11102.89|0
1596626400000|2020-08-05 11:20:00|11103.86|11103.86|11099.02|11099.02|11106.66|11106.66|11097.86|11097.86|0
1596626700000|2020-08-05 11:25:00|11098.65|11098.65|11098.8|11098.8|11100.93|11100.93|11097.62|11097.62|0
1596627000000|2020-08-05 11:30:00|11099.15|11099.15|11107.16|11107.16|11107.16|11107.16|11097.96|11097.96|0
1596627300000|2020-08-05 11:35:00|11107.35|11107.35|11109.28|11109.28|11116.65|11116.65|11107.35|11107.35|0
1596627600000|2020-08-05 11:40:00|11109.18|11109.18|11106.93|11106.93|11109.61|11109.61|11105.49|11105.49|0
1596627900000|2020-08-05 11:45:00|11106.76|11106.76|11109.15|11109.15|11109.15|11109.15|11100.27|11100.27|0
1596628200000|2020-08-05 11:50:00|11109.74|11109.74|11106.99|11106.99|11112.38|11112.38|11106.99|11106.99|0
1596628500000|2020-08-05 11:55:00|11105.95|11105.95|11113.04|11113.04|11113.04|11113.04|11105.95|11105.95|0
1596628800000|2020-08-05 12:00:00|11113.18|11113.18|11101.75|11101.75|11113.3|11113.3|11101.07|11101.07|0
1596629100000|2020-08-05 12:05:00|11101.66|11101.66|11111.31|11111.31|11111.55|11111.55|11101.54|11101.54|0
1596629400000|2020-08-05 12:10:00|11111.65|11111.65|11113.57|11113.57|11116.38|11116.38|11111.25|11111.25|0
1596629700000|2020-08-05 12:15:00|11113.82|11113.82|11095.67|11095.67|11113.82|11113.82|11091.19|11091.19|0
1596630000000|2020-08-05 12:20:00|11094.98|11094.98|11091.95|11091.95|11097|11097|11088.5|11088.5|0
1596630300000|2020-08-05 12:25:00|11091.85|11091.85|11087.84|11087.84|11092.14|11092.14|11083.63|11083.63|0
1596630600000|2020-08-05 12:30:00|11089.51|11089.51|11088.36|11088.36|11092.95|11092.95|11085.22|11085.22|0
1596630900000|2020-08-05 12:35:00|11088.25|11088.25|11102.71|11102.71|11102.71|11102.71|11087.74|11087.74|0
1596631200000|2020-08-05 12:40:00|11102.64|11102.64|11098.65|11098.65|11105.83|11105.83|11097.66|11097.66|0
1596631500000|2020-08-05 12:45:00|11098.79|11098.79|11083.32|11083.32|11101.13|11101.13|11081.33|11081.33|0
1596631800000|2020-08-05 12:50:00|11083.43|11083.43|11079.09|11079.09|11084.25|11084.25|11076.99|11076.99|0
1596632100000|2020-08-05 12:55:00|11079.16|11079.16|11076.3|11076.3|11080.09|11080.09|11076.06|11076.06|0
1596632400000|2020-08-05 13:00:00|11076.55|11076.55|11083.72|11083.72|11083.96|11083.96|11070.53|11070.53|0
1596632700000|2020-08-05 13:05:00|11083.46|11083.46|11084.64|11084.64|11088.71|11088.71|11083.46|11083.46|0
1596633000000|2020-08-05 13:10:00|11084.88|11084.88|11087.6|11087.6|11087.6|11087.6|11084.68|11084.68|0
1596633300000|2020-08-05 13:15:00|11087.9|11087.9|11100.2|11100.2|11100.4|11100.4|11087.9|11087.9|0
1596633600000|2020-08-05 13:20:00|11099.86|11099.86|11099.17|11099.17|11106.05|11106.05|11098.87|11098.87|0
1596633900000|2020-08-05 13:25:00|11098.93|11098.93|11103.3|11103.3|11104.81|11104.81|11098.57|11098.57|0
1596634200000|2020-08-05 13:30:00|11103.48|11103.48|11108.94|11108.94|11110.08|11110.08|11101.82|11101.82|0
1596634500000|2020-08-05 13:35:00|11109.19|11109.19|11115.28|11115.28|11116.33|11116.33|11108.6|11108.6|0
1596634800000|2020-08-05 13:40:00|11116.11|11116.11|11122.61|11122.61|11129.76|11129.76|11113.5|11113.5|0
1596635100000|2020-08-05 13:45:00|11122.81|11122.81|11121.45|11121.45|11127.95|11127.95|11121.03|11121.03|0
1596635400000|2020-08-05 13:50:00|11122.35|11122.35|11127.62|11127.62|11127.62|11127.62|11119.95|11119.95|0
1596635700000|2020-08-05 13:55:00|11128.95|11128.95|11135.2|11135.2|11135.34|11135.34|11127.7|11127.7|0
1596636000000|2020-08-05 14:00:00|11135.91|11135.91|11153.69|11153.69|11153.81|11153.81|11135.91|11135.91|0
1596636300000|2020-08-05 14:05:00|11153.39|11153.39|11157.4|11157.4|11159.25|11159.25|11153.39|11153.39|0
1596636600000|2020-08-05 14:10:00|11157.64|11157.64|11147.59|11147.59|11157.73|11157.73|11147.59|11147.59|0
1596636900000|2020-08-05 14:15:00|11147.56|11147.56|11144.03|11144.03|11147.56|11147.56|11139.37|11139.37|0
1596637200000|2020-08-05 14:20:00|11143.97|11143.97|11141.3|11141.3|11144.89|11144.89|11140.55|11140.55|0
1596637500000|2020-08-05 14:25:00|11140.96|11140.96|11134.89|11134.89|11142.64|11142.64|11134.89|11134.89|0
1596637800000|2020-08-05 14:30:00|11134.98|11134.98|11132.31|11132.31|11135.58|11135.58|11129.64|11129.64|0
1596638100000|2020-08-05 14:35:00|11131.81|11131.81|11126.45|11126.45|11135.7|11135.7|11124.99|11124.99|0
1596638400000|2020-08-05 14:40:00|11126.62|11126.62|11130.97|11130.97|11131.09|11131.09|11126.03|11126.03|0
1596638700000|2020-08-05 14:45:00|11131.07|11131.07|11141.67|11141.67|11141.82|11141.82|11130.37|11130.37|0
1596639000000|2020-08-05 14:50:00|11141.82|11141.82|11144.94|11144.94|11147.07|11147.07|11141.02|11141.02|0
1596639300000|2020-08-05 14:55:00|11144.84|11144.84|11140.41|11140.41|11144.95|11144.95|11139.22|11139.22|0
1596639600000|2020-08-05 15:00:00|11140.28|11140.28|11157.51|11157.51|11157.69|11157.69|11139.22|11139.22|0
1596639900000|2020-08-05 15:05:00|11156.48|11156.48|11154.72|11154.72|11159.57|11159.57|11154.49|11154.49|0
1596640200000|2020-08-05 15:10:00|11154.42|11154.42|11163.96|11163.96|11164.53|11164.53|11154.13|11154.13|0
1596640500000|2020-08-05 15:15:00|11163.72|11163.72|11165.72|11165.72|11168.66|11168.66|11162.91|11162.91|0
1596640800000|2020-08-05 15:20:00|11165.57|11165.57|11162.55|11162.55|11169.53|11169.53|11161.95|11161.95|0
1596641100000|2020-08-05 15:25:00|11162.37|11162.37|11160.77|11160.77|11167.08|11167.08|11157.74|11157.74|0
1596698100000|2020-08-06 07:15:00|11130.07|11130.07|11150.29|11150.29|11151.64|11151.64|11128.62|11128.62|0
1596698400000|2020-08-06 07:20:00|11148.8|11148.8|11124.39|11124.39|11148.8|11148.8|11124.39|11124.39|0
1596698700000|2020-08-06 07:25:00|11125.4|11125.4|11138.45|11138.45|11141.17|11141.17|11125.15|11125.15|0
1596699000000|2020-08-06 07:30:00|11139.97|11139.97|11177.99|11177.99|11178.32|11178.32|11139.97|11139.97|0
1596699300000|2020-08-06 07:35:00|11178.73|11178.73|11168.55|11168.55|11179.48|11179.48|11162.1|11162.1|0
1596699600000|2020-08-06 07:40:00|11168.07|11168.07|11159.5|11159.5|11170.63|11170.63|11157.42|11157.42|0
1596699900000|2020-08-06 07:45:00|11160.25|11160.25|11169.09|11169.09|11181.96|11181.96|11160.25|11160.25|0
1596700200000|2020-08-06 07:50:00|11169.92|11169.92|11161.94|11161.94|11172.47|11172.47|11156.52|11156.52|0
1596700500000|2020-08-06 07:55:00|11164.12|11164.12|11156.26|11156.26|11172.41|11172.41|11155.63|11155.63|0
1596700800000|2020-08-06 08:00:00|11155.57|11155.57|11129.35|11129.35|11156.44|11156.44|11128.93|11128.93|0
1596701100000|2020-08-06 08:05:00|11128.99|11128.99|11125.21|11125.21|11135.52|11135.52|11122.23|11122.23|0
1596701400000|2020-08-06 08:10:00|11125.51|11125.51|11120.82|11120.82|11125.99|11125.99|11110.04|11110.04|0
1596701700000|2020-08-06 08:15:00|11121.41|11121.41|11134.69|11134.69|11135.05|11135.05|11106.41|11106.41|0
1596702000000|2020-08-06 08:20:00|11134.39|11134.39|11138.95|11138.95|11141.71|11141.71|11129.6|11129.6|0
1596702300000|2020-08-06 08:25:00|11136.92|11136.92|11133.42|11133.42|11143.13|11143.13|11132.79|11132.79|0
1596702600000|2020-08-06 08:30:00|11128.43|11128.43|11111.64|11111.64|11129.18|11129.18|11111.64|11111.64|0
1596702900000|2020-08-06 08:35:00|11111.39|11111.39|11101.85|11101.85|11111.39|11111.39|11097.87|11097.87|0
1596703200000|2020-08-06 08:40:00|11101.97|11101.97|11110.28|11110.28|11110.28|11110.28|11096.36|11096.36|0
1596703500000|2020-08-06 08:45:00|11110.17|11110.17|11102.52|11102.52|11119.93|11119.93|11102.49|11102.49|0
1596703800000|2020-08-06 08:50:00|11102.56|11102.56|11114.4|11114.4|11116.62|11116.62|11102.56|11102.56|0
1596704100000|2020-08-06 08:55:00|11114.1|11114.1|11106.29|11106.29|11115.28|11115.28|11106.13|11106.13|0
1596704400000|2020-08-06 09:00:00|11107.13|11107.13|11104.51|11104.51|11108.76|11108.76|11101.23|11101.23|0
1596704700000|2020-08-06 09:05:00|11104|11104|11114.05|11114.05|11116.82|11116.82|11103.7|11103.7|0
1596705000000|2020-08-06 09:10:00|11112.39|11112.39|11102|11102|11113.27|11113.27|11101.83|11101.83|0
1596705300000|2020-08-06 09:15:00|11102.51|11102.51|11095.52|11095.52|11103.92|11103.92|11092.72|11092.72|0
1596705600000|2020-08-06 09:20:00|11095.82|11095.82|11104.19|11104.19|11104.38|11104.38|11094.38|11094.38|0
1596705900000|2020-08-06 09:25:00|11104.29|11104.29|11097.5|11097.5|11106.89|11106.89|11095.22|11095.22|0
1596706200000|2020-08-06 09:30:00|11097.2|11097.2|11090.05|11090.05|11097.2|11097.2|11090.05|11090.05|0
1596706500000|2020-08-06 09:35:00|11090.41|11090.41|11103.66|11103.66|11107.01|11107.01|11090.41|11090.41|0
1596706800000|2020-08-06 09:40:00|11103.56|11103.56|11093.8|11093.8|11104.18|11104.18|11092.92|11092.92|0
1596707100000|2020-08-06 09:45:00|11094.31|11094.31|11090.45|11090.45|11098.24|11098.24|11090.45|11090.45|0
1596707400000|2020-08-06 09:50:00|11090.69|11090.69|11095.26|11095.26|11096.86|11096.86|11090.23|11090.23|0
1596707700000|2020-08-06 09:55:00|11095.55|11095.55|11102.42|11102.42|11105.51|11105.51|11095.55|11095.55|0
1596708000000|2020-08-06 10:00:00|11102.13|11102.13|11106|11106|11106|11106|11099.52|11099.52|0
1596708300000|2020-08-06 10:05:00|11105.87|11105.87|11113.57|11113.57|11113.81|11113.81|11105.87|11105.87|0
1596708600000|2020-08-06 10:10:00|11113.72|11113.72|11096|11096|11113.72|11113.72|11096|11096|0
1596708900000|2020-08-06 10:15:00|11096.83|11096.83|11094.69|11094.69|11098.01|11098.01|11093.24|11093.24|0
1596709200000|2020-08-06 10:20:00|11094.93|11094.93|11088.78|11088.78|11100.61|11100.61|11087.7|11087.7|0
1596709500000|2020-08-06 10:25:00|11088.41|11088.41|11080.03|11080.03|11090.1|11090.1|11079.03|11079.03|0
1596709800000|2020-08-06 10:30:00|11080.15|11080.15|11065.28|11065.28|11080.29|11080.29|11065.28|11065.28|0
1596710100000|2020-08-06 10:35:00|11064.91|11064.91|11061.86|11061.86|11064.91|11064.91|11060.05|11060.05|0
1596710400000|2020-08-06 10:40:00|11061.39|11061.39|11055.5|11055.5|11061.8|11061.8|11048.82|11048.82|0
1596710700000|2020-08-06 10:45:00|11054.98|11054.98|11043.28|11043.28|11055.1|11055.1|11042.57|11042.57|0
1596711000000|2020-08-06 10:50:00|11043.4|11043.4|11026.19|11026.19|11043.4|11043.4|11026.19|11026.19|0
1596711300000|2020-08-06 10:55:00|11025.9|11025.9|11016.63|11016.63|11031.67|11031.67|11016.63|11016.63|0
1596711600000|2020-08-06 11:00:00|11016.29|11016.29|11012.9|11012.9|11018.02|11018.02|11005.94|11005.94|0
1596711900000|2020-08-06 11:05:00|11012.6|11012.6|11009.98|11009.98|11014.14|11014.14|11008.21|11008.21|0
1596712200000|2020-08-06 11:10:00|11010.28|11010.28|11007.44|11007.44|11010.8|11010.8|11005.59|11005.59|0
1596712500000|2020-08-06 11:15:00|11006.61|11006.61|11016.21|11016.21|11016.21|11016.21|11003.93|11003.93|0
1596712800000|2020-08-06 11:20:00|11015.97|11015.97|11018.9|11018.9|11019.72|11019.72|11013.46|11013.46|0
1596713100000|2020-08-06 11:25:00|11018.6|11018.6|11021.72|11021.72|11021.72|11021.72|11012.88|11012.88|0
1596713400000|2020-08-06 11:30:00|11021.89|11021.89|11042.02|11042.02|11042.11|11042.11|11021.4|11021.4|0
1596713700000|2020-08-06 11:35:00|11042.22|11042.22|11049.98|11049.98|11049.98|11049.98|11042.22|11042.22|0
1596714000000|2020-08-06 11:40:00|11049.61|11049.61|11041.67|11041.67|11050.05|11050.05|11041.67|11041.67|0
1596714300000|2020-08-06 11:45:00|11041.91|11041.91|11019.32|11019.32|11042.39|11042.39|11019.32|11019.32|0
1596714600000|2020-08-06 11:50:00|11020.98|11020.98|11030.24|11030.24|11031.74|11031.74|11015.65|11015.65|0
1596714900000|2020-08-06 11:55:00|11030|11030|11024.72|11024.72|11030.34|11030.34|11023.46|11023.46|0
1596715200000|2020-08-06 12:00:00|11027.21|11027.21|11027.19|11027.19|11028.41|11028.41|11020.34|11020.34|0
1596715500000|2020-08-06 12:05:00|11026.9|11026.9|11042.12|11042.12|11042.12|11042.12|11023.92|11023.92|0
1596715800000|2020-08-06 12:10:00|11042.88|11042.88|11052.26|11052.26|11052.26|11052.26|11042.14|11042.14|0
1596716100000|2020-08-06 12:15:00|11052.17|11052.17|11057.44|11057.44|11057.67|11057.67|11052.17|11052.17|0
1596716400000|2020-08-06 12:20:00|11057.56|11057.56|11056.82|11056.82|11060.01|11060.01|11056.21|11056.21|0
1596716700000|2020-08-06 12:25:00|11056.68|11056.68|11065.19|11065.19|11065.19|11065.19|11054.87|11054.87|0
1596717000000|2020-08-06 12:30:00|11066.23|11066.23|11079.34|11079.34|11079.63|11079.63|11066.23|11066.23|0
1596717300000|2020-08-06 12:35:00|11080.05|11080.05|11080.88|11080.88|11086.29|11086.29|11078.38|11078.38|0
1596717600000|2020-08-06 12:40:00|11081.12|11081.12|11089.26|11089.26|11089.41|11089.41|11076.68|11076.68|0
1596717900000|2020-08-06 12:45:00|11088.96|11088.96|11089.08|11089.08|11091.05|11091.05|11085.8|11085.8|0
1596718200000|2020-08-06 12:50:00|11089.92|11089.92|11097.01|11097.01|11100.9|11100.9|11089.92|11089.92|0
1596718500000|2020-08-06 12:55:00|11097.3|11097.3|11101.53|11101.53|11101.53|11101.53|11096.58|11096.58|0
1596718800000|2020-08-06 13:00:00|11101.19|11101.19|11087.39|11087.39|11101.53|11101.53|11087.09|11087.09|0
1596719100000|2020-08-06 13:05:00|11088.22|11088.22|11081.86|11081.86|11089.78|11089.78|11080.51|11080.51|0
1596719400000|2020-08-06 13:10:00|11081.62|11081.62|11087.19|11087.19|11087.19|11087.19|11074.8|11074.8|0
1596719700000|2020-08-06 13:15:00|11086.09|11086.09|11083.42|11083.42|11087.36|11087.36|11082.18|11082.18|0
1596720000000|2020-08-06 13:20:00|11083.39|11083.39|11075.44|11075.44|11083.39|11083.39|11071.31|11071.31|0
1596720300000|2020-08-06 13:25:00|11075.56|11075.56|11069.96|11069.96|11076.09|11076.09|11066.93|11066.93|0
1596720600000|2020-08-06 13:30:00|11069.72|11069.72|11080.09|11080.09|11081.71|11081.71|11066.4|11066.4|0
1596720900000|2020-08-06 13:35:00|11079.92|11079.92|11067.79|11067.79|11080.4|11080.4|11067.79|11067.79|0
1596721200000|2020-08-06 13:40:00|11066.96|11066.96|11065.89|11065.89|11071.41|11071.41|11061.91|11061.91|0
1596721500000|2020-08-06 13:45:00|11065.39|11065.39|11077.88|11077.88|11078.61|11078.61|11062.58|11062.58|0
1596721800000|2020-08-06 13:50:00|11078.01|11078.01|11077.3|11077.3|11078.95|11078.95|11073.54|11073.54|0
1596722100000|2020-08-06 13:55:00|11076.94|11076.94|11100.64|11100.64|11100.64|11100.64|11074.83|11074.83|0
1596722400000|2020-08-06 14:00:00|11100.4|11100.4|11091.19|11091.19|11100.4|11100.4|11088.39|11088.39|0
1596722700000|2020-08-06 14:05:00|11090.71|11090.71|11083.25|11083.25|11090.94|11090.94|11078.89|11078.89|0
1596723000000|2020-08-06 14:10:00|11083.34|11083.34|11090.18|11090.18|11092|11092|11083.13|11083.13|0
1596723300000|2020-08-06 14:15:00|11090.43|11090.43|11098.74|11098.74|11099.26|11099.26|11088.81|11088.81|0
1596723600000|2020-08-06 14:20:00|11096.24|11096.24|11094.6|11094.6|11098.31|11098.31|11092.3|11092.3|0
1596723900000|2020-08-06 14:25:00|11094.42|11094.42|11110.53|11110.53|11110.6|11110.6|11092.38|11092.38|0
1596724200000|2020-08-06 14:30:00|11110.65|11110.65|11114.5|11114.5|11116.67|11116.67|11106.79|11106.79|0
1596724500000|2020-08-06 14:35:00|11114.25|11114.25|11092.32|11092.32|11114.25|11114.25|11092.07|11092.07|0
1596724800000|2020-08-06 14:40:00|11092.03|11092.03|11082.62|11082.62|11093.87|11093.87|11081.22|11081.22|0
1596725100000|2020-08-06 14:45:00|11082.43|11082.43|11085.72|11085.72|11086.73|11086.73|11079.55|11079.55|0
1596725400000|2020-08-06 14:50:00|11085.62|11085.62|11081.92|11081.92|11085.62|11085.62|11075.48|11075.48|0
1596725700000|2020-08-06 14:55:00|11082.42|11082.42|11078.3|11078.3|11084.25|11084.25|11078.3|11078.3|0
1596726000000|2020-08-06 15:00:00|11078.78|11078.78|11081.17|11081.17|11083.46|11083.46|11075.64|11075.64|0
1596726300000|2020-08-06 15:05:00|11081.42|11081.42|11088.41|11088.41|11090.61|11090.61|11081.42|11081.42|0
1596726600000|2020-08-06 15:10:00|11088.51|11088.51|11077.33|11077.33|11091.53|11091.53|11076.95|11076.95|0
1596726900000|2020-08-06 15:15:00|11077.83|11077.83|11088.84|11088.84|11088.84|11088.84|11077.83|11077.83|0
1596727200000|2020-08-06 15:20:00|11089.03|11089.03|11100.67|11100.67|11102.96|11102.96|11089.03|11089.03|0
1596727500000|2020-08-06 15:25:00|11100.37|11100.37|11094.49|11094.49|11100.52|11100.52|11091.08|11091.08|0
1596784500000|2020-08-07 07:15:00|11097.22|11097.22|11100.54|11100.54|11104.69|11104.69|11096.04|11096.04|0
1596784800000|2020-08-07 07:20:00|11100.09|11100.09|11123.04|11123.04|11123.04|11123.04|11092.03|11092.03|0
1596785100000|2020-08-07 07:25:00|11122.87|11122.87|11123.08|11123.08|11129.8|11129.8|11118.7|11118.7|0
1596785400000|2020-08-07 07:30:00|11123.01|11123.01|11128.69|11128.69|11132.9|11132.9|11120.6|11120.6|0
1596785700000|2020-08-07 07:35:00|11128.62|11128.62|11110.12|11110.12|11133.82|11133.82|11101.52|11101.52|0
1596786000000|2020-08-07 07:40:00|11109.23|11109.23|11111.36|11111.36|11119.21|11119.21|11108.35|11108.35|0
1596786300000|2020-08-07 07:45:00|11110.38|11110.38|11119.39|11119.39|11122.29|11122.29|11108.32|11108.32|0
1596786600000|2020-08-07 07:50:00|11119.74|11119.74|11120|11120|11129.68|11129.68|11118.04|11118.04|0
1596786900000|2020-08-07 07:55:00|11120.3|11120.3|11154.91|11154.91|11155.27|11155.27|11119.11|11119.11|0
1596787200000|2020-08-07 08:00:00|11155.15|11155.15|11149.63|11149.63|11161.84|11161.84|11149.63|11149.63|0
1596787500000|2020-08-07 08:05:00|11149.33|11149.33|11139.13|11139.13|11149.93|11149.93|11139.13|11139.13|0
1596787800000|2020-08-07 08:10:00|11139.32|11139.32|11140.34|11140.34|11140.73|11140.73|11132.28|11132.28|0
1596788100000|2020-08-07 08:15:00|11140.49|11140.49|11136.05|11136.05|11140.49|11140.49|11135.12|11135.12|0
1596788400000|2020-08-07 08:20:00|11135.1|11135.1|11137.38|11137.38|11137.53|11137.53|11134.15|11134.15|0
1596788700000|2020-08-07 08:25:00|11137.24|11137.24|11121.45|11121.45|11137.24|11137.24|11121.16|11121.16|0
1596789000000|2020-08-07 08:30:00|11121.57|11121.57|11111.64|11111.64|11123.87|11123.87|11111.07|11111.07|0
1596789300000|2020-08-07 08:35:00|11111.81|11111.81|11109.78|11109.78|11115.09|11115.09|11107.21|11107.21|0
1596789600000|2020-08-07 08:40:00|11110.01|11110.01|11122.09|11122.09|11124.27|11124.27|11110.01|11110.01|0
1596789900000|2020-08-07 08:45:00|11121.97|11121.97|11116.12|11116.12|11128.05|11128.05|11116.12|11116.12|0
1596790200000|2020-08-07 08:50:00|11116.88|11116.88|11111.47|11111.47|11118.7|11118.7|11110.04|11110.04|0
1596790500000|2020-08-07 08:55:00|11111.7|11111.7|11118.3|11118.3|11119.72|11119.72|11111.66|11111.66|0
1596790800000|2020-08-07 09:00:00|11118.18|11118.18|11111.11|11111.11|11118.77|11118.77|11110.87|11110.87|0
1596791100000|2020-08-07 09:05:00|11110.96|11110.96|11103.84|11103.84|11110.96|11110.96|11100.86|11100.86|0
1596791400000|2020-08-07 09:10:00|11103.54|11103.54|11079.08|11079.08|11103.76|11103.76|11078.47|11078.47|0
1596791700000|2020-08-07 09:15:00|11078.47|11078.47|11093.29|11093.29|11094.31|11094.31|11072.04|11072.04|0
1596792000000|2020-08-07 09:20:00|11094.29|11094.29|11106.42|11106.42|11106.42|11106.42|11092.97|11092.97|0
1596792300000|2020-08-07 09:25:00|11108.08|11108.08|11105.66|11105.66|11113.73|11113.73|11102.67|11102.67|0
1596792600000|2020-08-07 09:30:00|11105.43|11105.43|11115.65|11115.65|11115.65|11115.65|11104.24|11104.24|0
1596792900000|2020-08-07 09:35:00|11115.17|11115.17|11121.97|11121.97|11123.66|11123.66|11115.07|11115.07|0
1596793200000|2020-08-07 09:40:00|11121.62|11121.62|11126.8|11126.8|11126.8|11126.8|11118.7|11118.7|0
1596793500000|2020-08-07 09:45:00|11127.04|11127.04|11114.02|11114.02|11127.14|11127.14|11114.02|11114.02|0
1596793800000|2020-08-07 09:50:00|11114.97|11114.97|11118.22|11118.22|11120.95|11120.95|11113.77|11113.77|0
1596794100000|2020-08-07 09:55:00|11117.51|11117.51|11118.6|11118.6|11122.2|11122.2|11117.27|11117.27|0
1596794400000|2020-08-07 10:00:00|11118.25|11118.25|11125.24|11125.24|11125.24|11125.24|11117.3|11117.3|0
1596794700000|2020-08-07 10:05:00|11124.85|11124.85|11123.54|11123.54|11130.11|11130.11|11122.01|11122.01|0
1596795000000|2020-08-07 10:10:00|11123.78|11123.78|11118.26|11118.26|11123.81|11123.81|11118|11118|0
1596795300000|2020-08-07 10:15:00|11118.04|11118.04|11121.89|11121.89|11124.83|11124.83|11118.04|11118.04|0
1596795600000|2020-08-07 10:20:00|11121.42|11121.42|11133.27|11133.27|11133.94|11133.94|11118.44|11118.44|0
1596795900000|2020-08-07 10:25:00|11133.44|11133.44|11127.44|11127.44|11133.44|11133.44|11126.84|11126.84|0
1596796200000|2020-08-07 10:30:00|11127.27|11127.27|11131.95|11131.95|11131.98|11131.98|11122.93|11122.93|0
1596796500000|2020-08-07 10:35:00|11131.66|11131.66|11125.86|11125.86|11137.33|11137.33|11124.47|11124.47|0
1596796800000|2020-08-07 10:40:00|11126.4|11126.4|11128.45|11128.45|11132.06|11132.06|11123.06|11123.06|0
1596797100000|2020-08-07 10:45:00|11128.3|11128.3|11132.24|11132.24|11132.24|11132.24|11123.4|11123.4|0
1596797400000|2020-08-07 10:50:00|11132.61|11132.61|11129.23|11129.23|11135.65|11135.65|11127.47|11127.47|0
1596797700000|2020-08-07 10:55:00|11129.04|11129.04|11142.16|11142.16|11142.16|11142.16|11128.84|11128.84|0
1596798000000|2020-08-07 11:00:00|11142.67|11142.67|11138.08|11138.08|11147.78|11147.78|11137.49|11137.49|0
1596798300000|2020-08-07 11:05:00|11139.12|11139.12|11126.13|11126.13|11139.12|11139.12|11125.19|11125.19|0
1596798600000|2020-08-07 11:10:00|11125.42|11125.42|11127.92|11127.92|11133.48|11133.48|11123.68|11123.68|0
1596798900000|2020-08-07 11:15:00|11127.62|11127.62|11130.76|11130.76|11132.67|11132.67|11122.42|11122.42|0
1596799200000|2020-08-07 11:20:00|11131|11131|11130.86|11130.86|11140.47|11140.47|11128.19|11128.19|0
1596799500000|2020-08-07 11:25:00|11131.69|11131.69|11135.59|11135.59|11137.11|11137.11|11131.69|11131.69|0
1596799800000|2020-08-07 11:30:00|11134.75|11134.75|11141.01|11141.01|11141.01|11141.01|11134.75|11134.75|0
1596800100000|2020-08-07 11:35:00|11141.25|11141.25|11131.01|11131.01|11142.02|11142.02|11129.22|11129.22|0
1596800400000|2020-08-07 11:40:00|11131.51|11131.51|11136.09|11136.09|11137.49|11137.49|11131.29|11131.29|0
1596800700000|2020-08-07 11:45:00|11136.44|11136.44|11138.49|11138.49|11139.8|11139.8|11132.72|11132.72|0
1596801000000|2020-08-07 11:50:00|11140.16|11140.16|11142.43|11142.43|11144.45|11144.45|11137.61|11137.61|0
1596801300000|2020-08-07 11:55:00|11142.58|11142.58|11143.65|11143.65|11149.85|11149.85|11139.84|11139.84|0
1596801600000|2020-08-07 12:00:00|11143.18|11143.18|11133.95|11133.95|11144.43|11144.43|11131.5|11131.5|0
1596801900000|2020-08-07 12:05:00|11134.25|11134.25|11130.79|11130.79|11134.25|11134.25|11128.16|11128.16|0
1596802200000|2020-08-07 12:10:00|11130.59|11130.59|11136.71|11136.71|11137.83|11137.83|11130.36|11130.36|0
1596802500000|2020-08-07 12:15:00|11136.9|11136.9|11132.94|11132.94|11137.09|11137.09|11129.61|11129.61|0
1596802800000|2020-08-07 12:20:00|11132.75|11132.75|11129.56|11129.56|11137.35|11137.35|11128.85|11128.85|0
1596803100000|2020-08-07 12:25:00|11129.42|11129.42|11113.77|11113.77|11131.24|11131.24|11113.62|11113.62|0
1596803400000|2020-08-07 12:30:00|11114.65|11114.65|11156.52|11156.52|11159.67|11159.67|11114.65|11114.65|0
1596803700000|2020-08-07 12:35:00|11156.39|11156.39|11143.48|11143.48|11157.48|11157.48|11142.74|11142.74|0
1596804000000|2020-08-07 12:40:00|11143.85|11143.85|11128.79|11128.79|11143.85|11143.85|11128.54|11128.54|0
1596804300000|2020-08-07 12:45:00|11128.9|11128.9|11116.98|11116.98|11130.3|11130.3|11116.98|11116.98|0
1596804600000|2020-08-07 12:50:00|11117.11|11117.11|11116.58|11116.58|11119.38|11119.38|11115.88|11115.88|0
1596804900000|2020-08-07 12:55:00|11116.93|11116.93|11112.41|11112.41|11118.88|11118.88|11112.41|11112.41|0
1596805200000|2020-08-07 13:00:00|11111.23|11111.23|11105.36|11105.36|11114.28|11114.28|11104.32|11104.32|0
1596805500000|2020-08-07 13:05:00|11105.46|11105.46|11102.28|11102.28|11107.56|11107.56|11097.8|11097.8|0
1596805800000|2020-08-07 13:10:00|11102.79|11102.79|11102.48|11102.48|11103.1|11103.1|11099.52|11099.52|0
1596806100000|2020-08-07 13:15:00|11102.68|11102.68|11100.4|11100.4|11103.24|11103.24|11098.9|11098.9|0
1596806400000|2020-08-07 13:20:00|11100.15|11100.15|11094.65|11094.65|11100.15|11100.15|11092.91|11092.91|0
1596806700000|2020-08-07 13:25:00|11094.54|11094.54|11107.28|11107.28|11108.57|11108.57|11093.79|11093.79|0
1596807000000|2020-08-07 13:30:00|11107.31|11107.31|11121.05|11121.05|11121.05|11121.05|11107.31|11107.31|0
1596807300000|2020-08-07 13:35:00|11120.68|11120.68|11116.31|11116.31|11123.73|11123.73|11115.09|11115.09|0
1596807600000|2020-08-07 13:40:00|11116.02|11116.02|11116.39|11116.39|11119.48|11119.48|11111.01|11111.01|0
1596807900000|2020-08-07 13:45:00|11117.23|11117.23|11118.63|11118.63|11128.18|11128.18|11114.89|11114.89|0
1596808200000|2020-08-07 13:50:00|11117.94|11117.94|11118.92|11118.92|11122.18|11122.18|11116.82|11116.82|0
1596808500000|2020-08-07 13:55:00|11118.08|11118.08|11119.23|11119.23|11119.96|11119.96|11113.07|11113.07|0
1596808800000|2020-08-07 14:00:00|11119.12|11119.12|11125.96|11125.96|11126.61|11126.61|11116.69|11116.69|0
1596809100000|2020-08-07 14:05:00|11124.3|11124.3|11127.08|11127.08|11127.08|11127.08|11122.12|11122.12|0
1596809400000|2020-08-07 14:10:00|11126.59|11126.59|11141.45|11141.45|11141.45|11141.45|11124.93|11124.93|0
1596809700000|2020-08-07 14:15:00|11141.3|11141.3|11132.59|11132.59|11144.62|11144.62|11131.87|11131.87|0
1596810000000|2020-08-07 14:20:00|11132.96|11132.96|11131.46|11131.46|11134.36|11134.36|11128.43|11128.43|0
1596810300000|2020-08-07 14:25:00|11131.61|11131.61|11132.08|11132.08|11136.37|11136.37|11128.32|11128.32|0
1596810600000|2020-08-07 14:30:00|11132.53|11132.53|11145.14|11145.14|11145.14|11145.14|11132.49|11132.49|0
1596810900000|2020-08-07 14:35:00|11144.9|11144.9|11133.09|11133.09|11145.56|11145.56|11133.09|11133.09|0
1596811200000|2020-08-07 14:40:00|11133.81|11133.81|11139.12|11139.12|11142.05|11142.05|11133.05|11133.05|0
1596811500000|2020-08-07 14:45:00|11139|11139|11136.8|11136.8|11143.17|11143.17|11136.56|11136.56|0
1596811800000|2020-08-07 14:50:00|11136.92|11136.92|11136.75|11136.75|11141.47|11141.47|11134.85|11134.85|0
1596812100000|2020-08-07 14:55:00|11136.51|11136.51|11128.35|11128.35|11136.99|11136.99|11125.09|11125.09|0
1596812400000|2020-08-07 15:00:00|11128.24|11128.24|11121.4|11121.4|11132.71|11132.71|11120.79|11120.79|0
1596812700000|2020-08-07 15:05:00|11121.7|11121.7|11122.28|11122.28|11128.21|11128.21|11118.11|11118.11|0
1596813000000|2020-08-07 15:10:00|11122.25|11122.25|11133.59|11133.59|11136.14|11136.14|11122.25|11122.25|0
1596813300000|2020-08-07 15:15:00|11133.22|11133.22|11131.94|11131.94|11134.85|11134.85|11128.75|11128.75|0
1596813600000|2020-08-07 15:20:00|11131.49|11131.49|11137.91|11137.91|11139.47|11139.47|11131.21|11131.21|0
1596813900000|2020-08-07 15:25:00|11138.06|11138.06|11127.72|11127.72|11141.67|11141.67|11127.48|11127.48|0
1597043700000|2020-08-10 07:15:00|11166.91|11166.91|11193.44|11193.44|11194.82|11194.82|11153.91|11153.91|0
1597044000000|2020-08-10 07:20:00|11192.58|11192.58|11222.91|11222.91|11228.98|11228.98|11192.58|11192.58|0
1597044300000|2020-08-10 07:25:00|11219.58|11219.58|11196.25|11196.25|11222.3|11222.3|11190.74|11190.74|0
1597044600000|2020-08-10 07:30:00|11196.72|11196.72|11197.63|11197.63|11211.48|11211.48|11196.72|11196.72|0
1597044900000|2020-08-10 07:35:00|11196.94|11196.94|11193.62|11193.62|11198.82|11198.82|11186.82|11186.82|0
1597045200000|2020-08-10 07:40:00|11193.12|11193.12|11187.57|11187.57|11197.82|11197.82|11174.38|11174.38|0
1597045500000|2020-08-10 07:45:00|11188.16|11188.16|11188.39|11188.39|11190.08|11190.08|11181.91|11181.91|0
1597045800000|2020-08-10 07:50:00|11187.88|11187.88|11165.28|11165.28|11194.11|11194.11|11163.26|11163.26|0
1597046100000|2020-08-10 07:55:00|11164.81|11164.81|11170.48|11170.48|11170.48|11170.48|11158.9|11158.9|0
1597046400000|2020-08-10 08:00:00|11170.77|11170.77|11165.88|11165.88|11171.24|11171.24|11163.37|11163.37|0
1597046700000|2020-08-10 08:05:00|11164.7|11164.7|11136.91|11136.91|11165.42|11165.42|11132.29|11132.29|0
1597047000000|2020-08-10 08:10:00|11135.91|11135.91|11127.4|11127.4|11135.91|11135.91|11116.88|11116.88|0
1597047300000|2020-08-10 08:15:00|11127.05|11127.05|11137.13|11137.13|11139.36|11139.36|11127.05|11127.05|0
1597047600000|2020-08-10 08:20:00|11136.84|11136.84|11112.2|11112.2|11139.84|11139.84|11111.28|11111.28|0
1597047900000|2020-08-10 08:25:00|11111.95|11111.95|11104.86|11104.86|11111.95|11111.95|11099.2|11099.2|0
1597048200000|2020-08-10 08:30:00|11104.49|11104.49|11109.88|11109.88|11117.04|11117.04|11100.79|11100.79|0
1597048500000|2020-08-10 08:35:00|11109.44|11109.44|11102.82|11102.82|11110.31|11110.31|11102.7|11102.7|0
1597048800000|2020-08-10 08:40:00|11102.58|11102.58|11092.14|11092.14|11104.1|11104.1|11086.07|11086.07|0
1597049100000|2020-08-10 08:45:00|11092.04|11092.04|11099.74|11099.74|11103.52|11103.52|11091.26|11091.26|0
1597049400000|2020-08-10 08:50:00|11100.45|11100.45|11124.14|11124.14|11126.04|11126.04|11100.45|11100.45|0
1597049700000|2020-08-10 08:55:00|11124.73|11124.73|11119.41|11119.41|11124.8|11124.8|11115.42|11115.42|0
1597050000000|2020-08-10 09:00:00|11119.29|11119.29|11117.19|11117.19|11119.78|11119.78|11114.29|11114.29|0
1597050300000|2020-08-10 09:05:00|11116.71|11116.71|11123.58|11123.58|11123.63|11123.63|11112.23|11112.23|0
1597050600000|2020-08-10 09:10:00|11123.95|11123.95|11126.48|11126.48|11132.13|11132.13|11123.95|11123.95|0
1597050900000|2020-08-10 09:15:00|11127.16|11127.16|11119.68|11119.68|11129.43|11129.43|11119.68|11119.68|0
1597051200000|2020-08-10 09:20:00|11119.46|11119.46|11118.65|11118.65|11123.46|11123.46|11117.13|11117.13|0
1597051500000|2020-08-10 09:25:00|11118.8|11118.8|11119.83|11119.83|11130.5|11130.5|11118.8|11118.8|0
1597051800000|2020-08-10 09:30:00|11119.58|11119.58|11104.01|11104.01|11120.15|11120.15|11102.41|11102.41|0
1597052100000|2020-08-10 09:35:00|11102.83|11102.83|11094.25|11094.25|11102.83|11102.83|11092.79|11092.79|0
1597052400000|2020-08-10 09:40:00|11095.08|11095.08|11096.15|11096.15|11099.11|11099.11|11092.92|11092.92|0
1597052700000|2020-08-10 09:45:00|11094.89|11094.89|11104.4|11104.4|11104.58|11104.58|11092.27|11092.27|0
1597053000000|2020-08-10 09:50:00|11104.59|11104.59|11106.38|11106.38|11113.81|11113.81|11104.04|11104.04|0
1597053300000|2020-08-10 09:55:00|11107.39|11107.39|11108.16|11108.16|11108.24|11108.24|11105.16|11105.16|0
1597053600000|2020-08-10 10:00:00|11108.28|11108.28|11106.68|11106.68|11113.38|11113.38|11102.55|11102.55|0
1597053900000|2020-08-10 10:05:00|11106.31|11106.31|11101.57|11101.57|11106.91|11106.91|11095.92|11095.92|0
1597054200000|2020-08-10 10:10:00|11101.87|11101.87|11107.44|11107.44|11108.36|11108.36|11101.87|11101.87|0
1597054500000|2020-08-10 10:15:00|11107.32|11107.32|11098.95|11098.95|11107.73|11107.73|11096.98|11096.98|0
1597054800000|2020-08-10 10:20:00|11100.62|11100.62|11102.06|11102.06|11103.57|11103.57|11098.9|11098.9|0
1597055100000|2020-08-10 10:25:00|11101.81|11101.81|11113.81|11113.81|11114.4|11114.4|11100.22|11100.22|0
1597055400000|2020-08-10 10:30:00|11114.04|11114.04|11136.25|11136.25|11136.65|11136.65|11114.04|11114.04|0
1597055700000|2020-08-10 10:35:00|11136.77|11136.77|11133.2|11133.2|11136.77|11136.77|11129.09|11129.09|0
1597056000000|2020-08-10 10:40:00|11133.56|11133.56|11137.11|11137.11|11138.41|11138.41|11131.63|11131.63|0
1597056300000|2020-08-10 10:45:00|11136.81|11136.81|11131.9|11131.9|11138.27|11138.27|11131.36|11131.36|0
1597056600000|2020-08-10 10:50:00|11132.15|11132.15|11136.34|11136.34|11136.34|11136.34|11132.15|11132.15|0
1597056900000|2020-08-10 10:55:00|11134.67|11134.67|11152.18|11152.18|11153.29|11153.29|11130.45|11130.45|0
1597057200000|2020-08-10 11:00:00|11152.03|11152.03|11157.49|11157.49|11158.31|11158.31|11152.03|11152.03|0
1597057500000|2020-08-10 11:05:00|11157.38|11157.38|11144.67|11144.67|11157.38|11157.38|11143.78|11143.78|0
1597057800000|2020-08-10 11:10:00|11144.55|11144.55|11141.78|11141.78|11144.67|11144.67|11136.63|11136.63|0
1597058100000|2020-08-10 11:15:00|11141.55|11141.55|11121.56|11121.56|11141.55|11141.55|11120.3|11120.3|0
1597058400000|2020-08-10 11:20:00|11121.3|11121.3|11120.74|11120.74|11122.08|11122.08|11116.41|11116.41|0
1597058700000|2020-08-10 11:25:00|11120.24|11120.24|11120.21|11120.21|11122.78|11122.78|11119.15|11119.15|0
1597059000000|2020-08-10 11:30:00|11120.92|11120.92|11117.86|11117.86|11122.81|11122.81|11117.38|11117.38|0
1597059300000|2020-08-10 11:35:00|11117.75|11117.75|11115.53|11115.53|11120.42|11120.42|11115.53|11115.53|0
1597059600000|2020-08-10 11:40:00|11115.83|11115.83|11123.47|11123.47|11123.73|11123.73|11115.23|11115.23|0
1597059900000|2020-08-10 11:45:00|11123.17|11123.17|11105.47|11105.47|11123.95|11123.95|11102.37|11102.37|0
1597060200000|2020-08-10 11:50:00|11105.23|11105.23|11109.92|11109.92|11110.35|11110.35|11104.4|11104.4|0
1597060500000|2020-08-10 11:55:00|11109.56|11109.56|11119.91|11119.91|11119.91|11119.91|11109.56|11109.56|0
1597060800000|2020-08-10 12:00:00|11120.02|11120.02|11119.47|11119.47|11122.45|11122.45|11119.23|11119.23|0
1597061100000|2020-08-10 12:05:00|11119.18|11119.18|11116.48|11116.48|11120.95|11120.95|11116.47|11116.47|0
1597061400000|2020-08-10 12:10:00|11116.33|11116.33|11115.46|11115.46|11118.89|11118.89|11115.34|11115.34|0
1597061700000|2020-08-10 12:15:00|11115.31|11115.31|11119.97|11119.97|11119.97|11119.97|11108.21|11108.21|0
1597062000000|2020-08-10 12:20:00|11119.5|11119.5|11124.63|11124.63|11124.63|11124.63|11118.55|11118.55|0
1597062300000|2020-08-10 12:25:00|11124.43|11124.43|11130.45|11130.45|11131.02|11131.02|11123.73|11123.73|0
1597062600000|2020-08-10 12:30:00|11130.11|11130.11|11123.29|11123.29|11130.13|11130.13|11120.39|11120.39|0
1597062900000|2020-08-10 12:35:00|11122.7|11122.7|11116.98|11116.98|11122.7|11122.7|11112.82|11112.82|0
1597063200000|2020-08-10 12:40:00|11116.15|11116.15|11121.08|11121.08|11123.17|11123.17|11115.87|11115.87|0
1597063500000|2020-08-10 12:45:00|11121.22|11121.22|11122.49|11122.49|11131.14|11131.14|11120.41|11120.41|0
1597063800000|2020-08-10 12:50:00|11122.19|11122.19|11123.92|11123.92|11128.68|11128.68|11122.12|11122.12|0
1597064100000|2020-08-10 12:55:00|11124.52|11124.52|11131.13|11131.13|11134.69|11134.69|11122.92|11122.92|0
1597064400000|2020-08-10 13:00:00|11131.96|11131.96|11126.43|11126.43|11138.13|11138.13|11125.76|11125.76|0
1597064700000|2020-08-10 13:05:00|11125.69|11125.69|11122.4|11122.4|11130.17|11130.17|11121.57|11121.57|0
1597065000000|2020-08-10 13:10:00|11122.64|11122.64|11121|11121|11123.56|11123.56|11121|11121|0
1597065300000|2020-08-10 13:15:00|11121.13|11121.13|11123.84|11123.84|11126.73|11126.73|11120.75|11120.75|0
1597065600000|2020-08-10 13:20:00|11127.17|11127.17|11130.93|11130.93|11131.14|11131.14|11125.51|11125.51|0
1597065900000|2020-08-10 13:25:00|11133.44|11133.44|11137.28|11137.28|11138.47|11138.47|11133.24|11133.24|0
1597066200000|2020-08-10 13:30:00|11137.52|11137.52|11142.36|11142.36|11143.19|11143.19|11136.36|11136.36|0
1597066500000|2020-08-10 13:35:00|11142.39|11142.39|11143.85|11143.85|11147.29|11147.29|11140.61|11140.61|0
1597066800000|2020-08-10 13:40:00|11143.62|11143.62|11143.48|11143.48|11144.31|11144.31|11138.5|11138.5|0
1597067100000|2020-08-10 13:45:00|11143.6|11143.6|11139.23|11139.23|11144.3|11144.3|11133.76|11133.76|0
1597067400000|2020-08-10 13:50:00|11139.33|11139.33|11121.74|11121.74|11139.57|11139.57|11121.74|11121.74|0
1597067700000|2020-08-10 13:55:00|11121.5|11121.5|11119.08|11119.08|11123.29|11123.29|11116.93|11116.93|0
1597068000000|2020-08-10 14:00:00|11118.4|11118.4|11106.76|11106.76|11121.35|11121.35|11105.7|11105.7|0
1597068300000|2020-08-10 14:05:00|11107.01|11107.01|11101.26|11101.26|11107.01|11107.01|11099.7|11099.7|0
1597068600000|2020-08-10 14:10:00|11101.14|11101.14|11100.39|11100.39|11103.64|11103.64|11098.53|11098.53|0
1597068900000|2020-08-10 14:15:00|11100.15|11100.15|11104.84|11104.84|11105.84|11105.84|11099.36|11099.36|0
1597069200000|2020-08-10 14:20:00|11105.67|11105.67|11105.46|11105.46|11108.41|11108.41|11100.32|11100.32|0
1597069500000|2020-08-10 14:25:00|11105.97|11105.97|11117.13|11117.13|11119.46|11119.46|11105.82|11105.82|0
1597069800000|2020-08-10 14:30:00|11116.89|11116.89|11104.36|11104.36|11117.27|11117.27|11104.12|11104.12|0
1597070100000|2020-08-10 14:35:00|11104.66|11104.66|11112.44|11112.44|11112.89|11112.89|11104.66|11104.66|0
1597070400000|2020-08-10 14:40:00|11111.69|11111.69|11098.33|11098.33|11112.52|11112.52|11098.33|11098.33|0
1597070700000|2020-08-10 14:45:00|11098.22|11098.22|11086.85|11086.85|11098.22|11098.22|11084.01|11084.01|0
1597071000000|2020-08-10 14:50:00|11085.18|11085.18|11072.22|11072.22|11085.42|11085.42|11068.03|11068.03|0
1597071300000|2020-08-10 14:55:00|11072.05|11072.05|11062.68|11062.68|11073.84|11073.84|11062.57|11062.57|0
1597071600000|2020-08-10 15:00:00|11061.49|11061.49|11059.14|11059.14|11067.48|11067.48|11057.14|11057.14|0
1597071900000|2020-08-10 15:05:00|11059.39|11059.39|11062.19|11062.19|11062.58|11062.58|11054.3|11054.3|0
1597072200000|2020-08-10 15:10:00|11061.48|11061.48|11069.71|11069.71|11069.91|11069.91|11060.33|11060.33|0
1597072500000|2020-08-10 15:15:00|11069.56|11069.56|11068.96|11068.96|11074.2|11074.2|11067.57|11067.57|0
1597072800000|2020-08-10 15:20:00|11069.32|11069.32|11072.25|11072.25|11075.21|11075.21|11067.14|11067.14|0
1597073100000|2020-08-10 15:25:00|11072.01|11072.01|11060.51|11060.51|11075.14|11075.14|11055.49|11055.49|0
1597130100000|2020-08-11 07:15:00|11145.02|11145.02|11160.2|11160.2|11179.01|11179.01|11145.02|11145.02|0
1597130400000|2020-08-11 07:20:00|11159.69|11159.69|11183.04|11183.04|11192.9|11192.9|11155.26|11155.26|0
1597130700000|2020-08-11 07:25:00|11178.88|11178.88|11173.61|11173.61|11184.42|11184.42|11172.27|11172.27|0
1597131000000|2020-08-11 07:30:00|11173.37|11173.37|11202.18|11202.18|11202.47|11202.47|11173.37|11173.37|0
1597131300000|2020-08-11 07:35:00|11202.94|11202.94|11205.86|11205.86|11211.82|11211.82|11201.75|11201.75|0
1597131600000|2020-08-11 07:40:00|11206.15|11206.15|11225.99|11225.99|11226.94|11226.94|11206.15|11206.15|0
1597131900000|2020-08-11 07:45:00|11226.42|11226.42|11207.84|11207.84|11226.42|11226.42|11207.84|11207.84|0
1597132200000|2020-08-11 07:50:00|11207.65|11207.65|11220.45|11220.45|11221.21|11221.21|11207.54|11207.54|0
1597132500000|2020-08-11 07:55:00|11220.56|11220.56|11230.93|11230.93|11231.29|11231.29|11220.13|11220.13|0
1597132800000|2020-08-11 08:00:00|11230.82|11230.82|11202.33|11202.33|11232.93|11232.93|11202.15|11202.15|0
1597133100000|2020-08-11 08:05:00|11201.32|11201.32|11204.56|11204.56|11213.68|11213.68|11201.32|11201.32|0
1597133400000|2020-08-11 08:10:00|11204.26|11204.26|11216.27|11216.27|11218.83|11218.83|11204.26|11204.26|0
1597133700000|2020-08-11 08:15:00|11216.57|11216.57|11214.8|11214.8|11223.23|11223.23|11213.22|11213.22|0
1597134000000|2020-08-11 08:20:00|11213.97|11213.97|11222.37|11222.37|11230.08|11230.08|11213.16|11213.16|0
1597134300000|2020-08-11 08:25:00|11221.89|11221.89|11223.83|11223.83|11226.14|11226.14|11219.46|11219.46|0
1597134600000|2020-08-11 08:30:00|11223.56|11223.56|11230.98|11230.98|11230.98|11230.98|11222.7|11222.7|0
1597134900000|2020-08-11 08:35:00|11231.18|11231.18|11229.34|11229.34|11234.72|11234.72|11226.51|11226.51|0
1597135200000|2020-08-11 08:40:00|11229.83|11229.83|11241.42|11241.42|11243.41|11243.41|11229.71|11229.71|0
1597135500000|2020-08-11 08:45:00|11241.31|11241.31|11236.64|11236.64|11242.85|11242.85|11233.99|11233.99|0
1597135800000|2020-08-11 08:50:00|11236.4|11236.4|11228.15|11228.15|11245.92|11245.92|11228.15|11228.15|0
1597136100000|2020-08-11 08:55:00|11228.39|11228.39|11229.65|11229.65|11231.13|11231.13|11226.78|11226.78|0
1597136400000|2020-08-11 09:00:00|11229.15|11229.15|11213.36|11213.36|11229.52|11229.52|11213.36|11213.36|0
1597136700000|2020-08-11 09:05:00|11212.88|11212.88|11214.1|11214.1|11219.56|11219.56|11204.2|11204.2|0
1597137000000|2020-08-11 09:10:00|11214.21|11214.21|11222.34|11222.34|11222.34|11222.34|11211.16|11211.16|0
1597137300000|2020-08-11 09:15:00|11221.86|11221.86|11228.22|11228.22|11229.17|11229.17|11221.86|11221.86|0
1597137600000|2020-08-11 09:20:00|11228.77|11228.77|11235.98|11235.98|11237.97|11237.97|11227.66|11227.66|0
1597137900000|2020-08-11 09:25:00|11236.93|11236.93|11237.31|11237.31|11252.59|11252.59|11236.7|11236.7|0
1597138200000|2020-08-11 09:30:00|11236.92|11236.92|11243.88|11243.88|11245.92|11245.92|11231.96|11231.96|0
1597138500000|2020-08-11 09:35:00|11243.73|11243.73|11243.57|11243.57|11252.44|11252.44|11242.71|11242.71|0
1597138800000|2020-08-11 09:40:00|11243.87|11243.87|11256.64|11256.64|11257.81|11257.81|11243.87|11243.87|0
1597139100000|2020-08-11 09:45:00|11256.75|11256.75|11268.36|11268.36|11269.84|11269.84|11256.75|11256.75|0
1597139400000|2020-08-11 09:50:00|11268.28|11268.28|11261.63|11261.63|11274.03|11274.03|11261.63|11261.63|0
1597139700000|2020-08-11 09:55:00|11261.33|11261.33|11263.81|11263.81|11266.97|11266.97|11261.33|11261.33|0
1597140000000|2020-08-11 10:00:00|11263.21|11263.21|11261.65|11261.65|11265.6|11265.6|11259.58|11259.58|0
1597140300000|2020-08-11 10:05:00|11261.87|11261.87|11274.2|11274.2|11274.25|11274.25|11261.87|11261.87|0
1597140600000|2020-08-11 10:10:00|11274.14|11274.14|11264.64|11264.64|11274.14|11274.14|11264.64|11264.64|0
1597140900000|2020-08-11 10:15:00|11264.88|11264.88|11269.25|11269.25|11271.17|11271.17|11262.44|11262.44|0
1597141200000|2020-08-11 10:20:00|11269.01|11269.01|11282.2|11282.2|11282.54|11282.54|11266.85|11266.85|0
1597141500000|2020-08-11 10:25:00|11282.26|11282.26|11279.99|11279.99|11282.47|11282.47|11275.41|11275.41|0
1597141800000|2020-08-11 10:30:00|11280.06|11280.06|11280.76|11280.76|11280.87|11280.87|11273.4|11273.4|0
1597142100000|2020-08-11 10:35:00|11280.47|11280.47|11282.28|11282.28|11288.62|11288.62|11279.87|11279.87|0
1597142400000|2020-08-11 10:40:00|11281.98|11281.98|11281.44|11281.44|11282.38|11282.38|11278.42|11278.42|0
1597142700000|2020-08-11 10:45:00|11281.53|11281.53|11278.69|11278.69|11286.5|11286.5|11277.85|11277.85|0
1597143000000|2020-08-11 10:50:00|11278.86|11278.86|11269.64|11269.64|11279.09|11279.09|11269.64|11269.64|0
1597143300000|2020-08-11 10:55:00|11269.34|11269.34|11265.61|11265.61|11270.49|11270.49|11260.32|11260.32|0
1597143600000|2020-08-11 11:00:00|11265.32|11265.32|11268.06|11268.06|11274.16|11274.16|11260.08|11260.08|0
1597143900000|2020-08-11 11:05:00|11268.31|11268.31|11273.95|11273.95|11274.2|11274.2|11268.05|11268.05|0
1597144200000|2020-08-11 11:10:00|11275.62|11275.62|11279.35|11279.35|11283.51|11283.51|11274.83|11274.83|0
1597144500000|2020-08-11 11:15:00|11279.64|11279.64|11278.06|11278.06|11279.95|11279.95|11273.84|11273.84|0
1597144800000|2020-08-11 11:20:00|11278.57|11278.57|11269.57|11269.57|11278.57|11278.57|11267.24|11267.24|0
1597145100000|2020-08-11 11:25:00|11269.82|11269.82|11266.9|11266.9|11273.64|11273.64|11266.9|11266.9|0
1597145400000|2020-08-11 11:30:00|11266.71|11266.71|11265.72|11265.72|11267.96|11267.96|11260.97|11260.97|0
1597145700000|2020-08-11 11:35:00|11266.01|11266.01|11258.92|11258.92|11266.01|11266.01|11256.75|11256.75|0
1597146000000|2020-08-11 11:40:00|11258.67|11258.67|11254.77|11254.77|11259.05|11259.05|11252.7|11252.7|0
1597146300000|2020-08-11 11:45:00|11254.58|11254.58|11247.18|11247.18|11254.8|11254.8|11247.18|11247.18|0
1597146600000|2020-08-11 11:50:00|11246.88|11246.88|11247.01|11247.01|11248|11248|11245.25|11245.25|0
1597146900000|2020-08-11 11:55:00|11247.31|11247.31|11236.66|11236.66|11247.61|11247.61|11235.53|11235.53|0
1597147200000|2020-08-11 12:00:00|11236.46|11236.46|11236|11236|11237.01|11237.01|11229.27|11229.27|0
1597147500000|2020-08-11 12:05:00|11235.17|11235.17|11242.33|11242.33|11242.81|11242.81|11233.82|11233.82|0
1597147800000|2020-08-11 12:10:00|11242.45|11242.45|11240.26|11240.26|11245.13|11245.13|11239|11239|0
1597148100000|2020-08-11 12:15:00|11240.38|11240.38|11249.47|11249.47|11249.47|11249.47|11239.04|11239.04|0
1597148400000|2020-08-11 12:20:00|11249.35|11249.35|11246.42|11246.42|11249.35|11249.35|11244.02|11244.02|0
1597148700000|2020-08-11 12:25:00|11246.54|11246.54|11244.16|11244.16|11246.96|11246.96|11242.9|11242.9|0
1597149000000|2020-08-11 12:30:00|11243.66|11243.66|11245.15|11245.15|11245.15|11245.15|11241.26|11241.26|0
1597149300000|2020-08-11 12:35:00|11245.27|11245.27|11253.35|11253.35|11255.16|11255.16|11245.27|11245.27|0
1597149600000|2020-08-11 12:40:00|11253.83|11253.83|11251.58|11251.58|11254.07|11254.07|11248.43|11248.43|0
1597149900000|2020-08-11 12:45:00|11251.7|11251.7|11253.1|11253.1|11254.32|11254.32|11251.26|11251.26|0
1597150200000|2020-08-11 12:50:00|11252.98|11252.98|11248.5|11248.5|11254.1|11254.1|11246.93|11246.93|0
1597150500000|2020-08-11 12:55:00|11248.26|11248.26|11254.1|11254.1|11254.1|11254.1|11247.15|11247.15|0
1597150800000|2020-08-11 13:00:00|11254.34|11254.34|11255.77|11255.77|11261.62|11261.62|11250.66|11250.66|0
1597151100000|2020-08-11 13:05:00|11255.6|11255.6|11246.23|11246.23|11256.32|11256.32|11246.23|11246.23|0
1597151400000|2020-08-11 13:10:00|11246|11246|11246.4|11246.4|11250.82|11250.82|11245.66|11245.66|0
1597151700000|2020-08-11 13:15:00|11246.14|11246.14|11242.85|11242.85|11248.17|11248.17|11242.85|11242.85|0
1597152000000|2020-08-11 13:20:00|11242.6|11242.6|11225.81|11225.81|11244.43|11244.43|11225.7|11225.7|0
1597152300000|2020-08-11 13:25:00|11225.56|11225.56|11234.35|11234.35|11241.98|11241.98|11223.94|11223.94|0
1597152600000|2020-08-11 13:30:00|11233.59|11233.59|11209.23|11209.23|11233.98|11233.98|11209.23|11209.23|0
1597152900000|2020-08-11 13:35:00|11209.36|11209.36|11217.61|11217.61|11217.61|11217.61|11208.47|11208.47|0
1597153200000|2020-08-11 13:40:00|11217.86|11217.86|11220.48|11220.48|11220.48|11220.48|11214.4|11214.4|0
1597153500000|2020-08-11 13:45:00|11220.22|11220.22|11216.55|11216.55|11227.48|11227.48|11216.55|11216.55|0
1597153800000|2020-08-11 13:50:00|11215.29|11215.29|11210.29|11210.29|11215.54|11215.54|11207.85|11207.85|0
1597154100000|2020-08-11 13:55:00|11210.15|11210.15|11194.74|11194.74|11210.15|11210.15|11194.74|11194.74|0
1597154400000|2020-08-11 14:00:00|11196.8|11196.8|11190.13|11190.13|11197.43|11197.43|11190.13|11190.13|0
1597154700000|2020-08-11 14:05:00|11189.29|11189.29|11172.48|11172.48|11189.54|11189.54|11172.48|11172.48|0
1597155000000|2020-08-11 14:10:00|11172.12|11172.12|11178.79|11178.79|11182.28|11182.28|11172.12|11172.12|0
1597155300000|2020-08-11 14:15:00|11179.05|11179.05|11197.22|11197.22|11197.42|11197.42|11179.05|11179.05|0
1597155600000|2020-08-11 14:20:00|11197.46|11197.46|11180.18|11180.18|11197.46|11197.46|11179.41|11179.41|0
1597155900000|2020-08-11 14:25:00|11180.06|11180.06|11183.7|11183.7|11188.09|11188.09|11180.06|11180.06|0
1597156200000|2020-08-11 14:30:00|11184.18|11184.18|11179.88|11179.88|11186.03|11186.03|11179.23|11179.23|0
1597156500000|2020-08-11 14:35:00|11179.76|11179.76|11186.55|11186.55|11186.64|11186.64|11177.65|11177.65|0
1597156800000|2020-08-11 14:40:00|11186.67|11186.67|11185.54|11185.54|11188|11188|11181.44|11181.44|0
1597157100000|2020-08-11 14:45:00|11186.02|11186.02|11192.86|11192.86|11200.48|11200.48|11186.02|11186.02|0
1597157400000|2020-08-11 14:50:00|11192.74|11192.74|11195.42|11195.42|11195.73|11195.73|11186.63|11186.63|0
1597157700000|2020-08-11 14:55:00|11196.42|11196.42|11193.41|11193.41|11199.81|11199.81|11192.92|11192.92|0
1597158000000|2020-08-11 15:00:00|11194.14|11194.14|11200.74|11200.74|11209.18|11209.18|11192.26|11192.26|0
1597158300000|2020-08-11 15:05:00|11200.6|11200.6|11205.04|11205.04|11208.99|11208.99|11199.97|11199.97|0
1597158600000|2020-08-11 15:10:00|11204.87|11204.87|11200.93|11200.93|11206.78|11206.78|11196.47|11196.47|0
1597158900000|2020-08-11 15:15:00|11200.84|11200.84|11200.05|11200.05|11207.03|11207.03|11196.91|11196.91|0
1597159200000|2020-08-11 15:20:00|11199.54|11199.54|11210.63|11210.63|11210.63|11210.63|11197.41|11197.41|0
1597159500000|2020-08-11 15:25:00|11211.1|11211.1|11212.53|11212.53|11214.78|11214.78|11206.48|11206.48|0
1597216500000|2020-08-12 07:15:00|11204.63|11204.63|11216.83|11216.83|11223.54|11223.54|11204.63|11204.63|0
1597216800000|2020-08-12 07:20:00|11215.11|11215.11|11226.85|11226.85|11227.07|11227.07|11214.96|11214.96|0
1597217100000|2020-08-12 07:25:00|11227.71|11227.71|11235.53|11235.53|11245.52|11245.52|11227.71|11227.71|0
1597217400000|2020-08-12 07:30:00|11235.41|11235.41|11250.3|11250.3|11251.47|11251.47|11234.86|11234.86|0
1597217700000|2020-08-12 07:35:00|11249.8|11249.8|11245.8|11245.8|11251.75|11251.75|11239.73|11239.73|0
1597218000000|2020-08-12 07:40:00|11245.87|11245.87|11272.12|11272.12|11274.61|11274.61|11245.87|11245.87|0
1597218300000|2020-08-12 07:45:00|11272.37|11272.37|11290.3|11290.3|11290.64|11290.64|11270.69|11270.69|0
1597218600000|2020-08-12 07:50:00|11290.89|11290.89|11281.26|11281.26|11291.63|11291.63|11278.58|11278.58|0
1597218900000|2020-08-12 07:55:00|11282.02|11282.02|11298.83|11298.83|11300.76|11300.76|11282.02|11282.02|0
1597219200000|2020-08-12 08:00:00|11298.53|11298.53|11281.35|11281.35|11299.28|11299.28|11281.35|11281.35|0
1597219500000|2020-08-12 08:05:00|11281.75|11281.75|11257.27|11257.27|11281.75|11281.75|11257.27|11257.27|0
1597219800000|2020-08-12 08:10:00|11257.03|11257.03|11264.68|11264.68|11264.68|11264.68|11257.03|11257.03|0
1597220100000|2020-08-12 08:15:00|11265.19|11265.19|11273.05|11273.05|11273.3|11273.3|11265.19|11265.19|0
1597220400000|2020-08-12 08:20:00|11273.17|11273.17|11281.32|11281.32|11284.78|11284.78|11273.02|11273.02|0
1597220700000|2020-08-12 08:25:00|11281.62|11281.62|11268.26|11268.26|11281.77|11281.77|11268.26|11268.26|0
1597221000000|2020-08-12 08:30:00|11268.47|11268.47|11270.78|11270.78|11273.54|11273.54|11268.47|11268.47|0
1597221300000|2020-08-12 08:35:00|11271.21|11271.21|11269.39|11269.39|11273.52|11273.52|11268.44|11268.44|0
1597221600000|2020-08-12 08:40:00|11269.74|11269.74|11281.17|11281.17|11282.8|11282.8|11269.74|11269.74|0
1597221900000|2020-08-12 08:45:00|11280.99|11280.99|11292.27|11292.27|11293.72|11293.72|11280.54|11280.54|0
1597222200000|2020-08-12 08:50:00|11293.93|11293.93|11279.76|11279.76|11294.18|11294.18|11279.76|11279.76|0
1597222500000|2020-08-12 08:55:00|11276.43|11276.43|11274.47|11274.47|11276.55|11276.55|11270.44|11270.44|0
1597222800000|2020-08-12 09:00:00|11274.99|11274.99|11283.08|11283.08|11283.19|11283.19|11274.97|11274.97|0
1597223100000|2020-08-12 09:05:00|11282.37|11282.37|11290.32|11290.32|11290.57|11290.57|11279.82|11279.82|0
1597223400000|2020-08-12 09:10:00|11291.04|11291.04|11298.73|11298.73|11299.3|11299.3|11290.3|11290.3|0
1597223700000|2020-08-12 09:15:00|11298.84|11298.84|11292.91|11292.91|11298.84|11298.84|11288.4|11288.4|0
1597224000000|2020-08-12 09:20:00|11293.15|11293.15|11312.16|11312.16|11314.63|11314.63|11289.61|11289.61|0
1597224300000|2020-08-12 09:25:00|11312.28|11312.28|11305.42|11305.42|11313.2|11313.2|11305.37|11305.37|0
1597224600000|2020-08-12 09:30:00|11306.31|11306.31|11301.97|11301.97|11307.28|11307.28|11300.42|11300.42|0
1597224900000|2020-08-12 09:35:00|11301.13|11301.13|11296.88|11296.88|11301.13|11301.13|11292.78|11292.78|0
1597225200000|2020-08-12 09:40:00|11297.24|11297.24|11285.37|11285.37|11297.32|11297.32|11285.37|11285.37|0
1597225500000|2020-08-12 09:45:00|11285.16|11285.16|11294.73|11294.73|11294.73|11294.73|11284.77|11284.77|0
1597225800000|2020-08-12 09:50:00|11294.93|11294.93|11296.98|11296.98|11297.48|11297.48|11292.05|11292.05|0
1597226100000|2020-08-12 09:55:00|11296.39|11296.39|11295.92|11295.92|11298.09|11298.09|11295.73|11295.73|0
1597226400000|2020-08-12 10:00:00|11295.68|11295.68|11280.69|11280.69|11296.21|11296.21|11280.69|11280.69|0
1597226700000|2020-08-12 10:05:00|11281.33|11281.33|11279.99|11279.99|11282.41|11282.41|11279.27|11279.27|0
1597227000000|2020-08-12 10:10:00|11280.05|11280.05|11289.87|11289.87|11292.41|11292.41|11279.78|11279.78|0
1597227300000|2020-08-12 10:15:00|11289.99|11289.99|11292.21|11292.21|11292.21|11292.21|11288.69|11288.69|0
1597227600000|2020-08-12 10:20:00|11293.87|11293.87|11296.71|11296.71|11297.32|11297.32|11291.73|11291.73|0
1597227900000|2020-08-12 10:25:00|11296.95|11296.95|11299.44|11299.44|11302.18|11302.18|11294.44|11294.44|0
1597228200000|2020-08-12 10:30:00|11297.77|11297.77|11296.72|11296.72|11301.74|11301.74|11296.02|11296.02|0
1597228500000|2020-08-12 10:35:00|11296.68|11296.68|11299.89|11299.89|11302.2|11302.2|11296.59|11296.59|0
1597228800000|2020-08-12 10:40:00|11302.39|11302.39|11303.68|11303.68|11306.79|11306.79|11300.48|11300.48|0
1597229100000|2020-08-12 10:45:00|11303.2|11303.2|11304.54|11304.54|11304.92|11304.92|11297.81|11297.81|0
1597229400000|2020-08-12 10:50:00|11304.79|11304.79|11308.21|11308.21|11308.72|11308.72|11303.43|11303.43|0
1597229700000|2020-08-12 10:55:00|11308.08|11308.08|11310.06|11310.06|11317.56|11317.56|11307.75|11307.75|0
1597230000000|2020-08-12 11:00:00|11310.54|11310.54|11315.82|11315.82|11322.49|11322.49|11307.97|11307.97|0
1597230300000|2020-08-12 11:05:00|11316.18|11316.18|11309.73|11309.73|11319.95|11319.95|11309.73|11309.73|0
1597230600000|2020-08-12 11:10:00|11309.61|11309.61|11293.49|11293.49|11309.61|11309.61|11290.9|11290.9|0
1597230900000|2020-08-12 11:15:00|11292.89|11292.89|11298.68|11298.68|11301.85|11301.85|11292.89|11292.89|0
1597231200000|2020-08-12 11:20:00|11298.44|11298.44|11289.05|11289.05|11300.21|11300.21|11289.05|11289.05|0
1597231500000|2020-08-12 11:25:00|11289.17|11289.17|11292.18|11292.18|11292.18|11292.18|11287.16|11287.16|0
1597231800000|2020-08-12 11:30:00|11292.28|11292.28|11305.83|11305.83|11305.83|11305.83|11291.67|11291.67|0
1597232100000|2020-08-12 11:35:00|11304.63|11304.63|11298.88|11298.88|11305.43|11305.43|11298.55|11298.55|0
1597232400000|2020-08-12 11:40:00|11298.76|11298.76|11291.74|11291.74|11298.76|11298.76|11291.74|11291.74|0
1597232700000|2020-08-12 11:45:00|11291.62|11291.62|11296.26|11296.26|11298.02|11298.02|11291.62|11291.62|0
1597233000000|2020-08-12 11:50:00|11296.51|11296.51|11290.94|11290.94|11296.51|11296.51|11287.68|11287.68|0
1597233300000|2020-08-12 11:55:00|11290.7|11290.7|11285.87|11285.87|11290.7|11290.7|11282.23|11282.23|0
1597233600000|2020-08-12 12:00:00|11286.12|11286.12|11288.28|11288.28|11291.75|11291.75|11284.31|11284.31|0
1597233900000|2020-08-12 12:05:00|11288.52|11288.52|11293.15|11293.15|11296.9|11296.9|11288.52|11288.52|0
1597234200000|2020-08-12 12:10:00|11293.04|11293.04|11288.94|11288.94|11296.1|11296.1|11288.94|11288.94|0
1597234500000|2020-08-12 12:15:00|11289.04|11289.04|11286.51|11286.51|11289.04|11289.04|11281.72|11281.72|0
1597234800000|2020-08-12 12:20:00|11286.27|11286.27|11296.85|11296.85|11297.15|11297.15|11286.27|11286.27|0
1597235100000|2020-08-12 12:25:00|11297.3|11297.3|11292.69|11292.69|11297.66|11297.66|11292.47|11292.47|0
1597235400000|2020-08-12 12:30:00|11293.13|11293.13|11293.82|11293.82|11295.82|11295.82|11289.27|11289.27|0
1597235700000|2020-08-12 12:35:00|11294.11|11294.11|11305.8|11305.8|11308.78|11308.78|11294.11|11294.11|0
1597236000000|2020-08-12 12:40:00|11306.3|11306.3|11313.09|11313.09|11316.45|11316.45|11304.13|11304.13|0
1597236300000|2020-08-12 12:45:00|11313.35|11313.35|11316.82|11316.82|11321.95|11321.95|11312.54|11312.54|0
1597236600000|2020-08-12 12:50:00|11316.52|11316.52|11324.49|11324.49|11327.04|11327.04|11315.39|11315.39|0
1597236900000|2020-08-12 12:55:00|11324.19|11324.19|11319.99|11319.99|11327.53|11327.53|11318.98|11318.98|0
1597237200000|2020-08-12 13:00:00|11319.87|11319.87|11326.45|11326.45|11328.82|11328.82|11319.87|11319.87|0
1597237500000|2020-08-12 13:05:00|11326.21|11326.21|11318.17|11318.17|11326.64|11326.64|11317.27|11317.27|0
1597237800000|2020-08-12 13:10:00|11318.64|11318.64|11313.14|11313.14|11320.38|11320.38|11313.14|11313.14|0
1597238100000|2020-08-12 13:15:00|11313.11|11313.11|11306.91|11306.91|11313.18|11313.18|11304.58|11304.58|0
1597238400000|2020-08-12 13:20:00|11307.42|11307.42|11317.33|11317.33|11318.02|11318.02|11306.31|11306.31|0
1597238700000|2020-08-12 13:25:00|11317.21|11317.21|11318.4|11318.4|11319.04|11319.04|11313.26|11313.26|0
1597239000000|2020-08-12 13:30:00|11318.65|11318.65|11316.76|11316.76|11324.85|11324.85|11316.65|11316.65|0
1597239300000|2020-08-12 13:35:00|11316.91|11316.91|11321.73|11321.73|11324.45|11324.45|11316.74|11316.74|0
1597239600000|2020-08-12 13:40:00|11322.03|11322.03|11332.86|11332.86|11333.2|11333.2|11322.03|11322.03|0
1597239900000|2020-08-12 13:45:00|11333.38|11333.38|11346.76|11346.76|11350.69|11350.69|11332.08|11332.08|0
1597240200000|2020-08-12 13:50:00|11347.36|11347.36|11359.8|11359.8|11359.8|11359.8|11345.52|11345.52|0
1597240500000|2020-08-12 13:55:00|11358.97|11358.97|11364.66|11364.66|11364.76|11364.76|11357.74|11357.74|0
1597240800000|2020-08-12 14:00:00|11364.78|11364.78|11371.57|11371.57|11374.83|11374.83|11363.4|11363.4|0
1597241100000|2020-08-12 14:05:00|11371.65|11371.65|11387.65|11387.65|11387.65|11387.65|11371.65|11371.65|0
1597241400000|2020-08-12 14:10:00|11387.85|11387.85|11387.01|11387.01|11394.96|11394.96|11386.29|11386.29|0
1597241700000|2020-08-12 14:15:00|11387.35|11387.35|11404.48|11404.48|11405.81|11405.81|11387.35|11387.35|0
1597242000000|2020-08-12 14:20:00|11404.39|11404.39|11420.36|11420.36|11421.19|11421.19|11404.39|11404.39|0
1597242300000|2020-08-12 14:25:00|11421.19|11421.19|11417.79|11417.79|11422.03|11422.03|11409.55|11409.55|0
1597242600000|2020-08-12 14:30:00|11417.9|11417.9|11426.36|11426.36|11428.04|11428.04|11417.66|11417.66|0
1597242900000|2020-08-12 14:35:00|11427.19|11427.19|11435.76|11435.76|11440.66|11440.66|11427.19|11427.19|0
1597243200000|2020-08-12 14:40:00|11435.41|11435.41|11450.66|11450.66|11450.66|11450.66|11435.41|11435.41|0
1597243500000|2020-08-12 14:45:00|11451.5|11451.5|11446.13|11446.13|11453.43|11453.43|11444.08|11444.08|0
1597243800000|2020-08-12 14:50:00|11446.96|11446.96|11459.63|11459.63|11461.39|11461.39|11446.96|11446.96|0
1597244100000|2020-08-12 14:55:00|11459.72|11459.72|11453.11|11453.11|11464.54|11464.54|11452.47|11452.47|0
1597244400000|2020-08-12 15:00:00|11453.61|11453.61|11453.37|11453.37|11461.26|11461.26|11447.51|11447.51|0
1597244700000|2020-08-12 15:05:00|11453.24|11453.24|11465.83|11465.83|11466.63|11466.63|11451.96|11451.96|0
1597245000000|2020-08-12 15:10:00|11465.76|11465.76|11460.17|11460.17|11470.45|11470.45|11459.85|11459.85|0
1597245300000|2020-08-12 15:15:00|11459.92|11459.92|11441.31|11441.31|11460.74|11460.74|11441.31|11441.31|0
1597245600000|2020-08-12 15:20:00|11441.01|11441.01|11454.21|11454.21|11454.26|11454.26|11436.83|11436.83|0
1597245900000|2020-08-12 15:25:00|11454.51|11454.51|11474.64|11474.64|11476.42|11476.42|11452.64|11452.64|0
1597302900000|2020-08-13 07:15:00|11405.27|11405.27|11409.39|11409.39|11409.39|11409.39|11396.59|11396.59|0
1597303200000|2020-08-13 07:20:00|11409.28|11409.28|11417.6|11417.6|11418.55|11418.55|11397.16|11397.16|0
1597303500000|2020-08-13 07:25:00|11423.43|11423.43|11427.99|11427.99|11437.01|11437.01|11417.58|11417.58|0
1597303800000|2020-08-13 07:30:00|11428.14|11428.14|11429.4|11429.4|11438.54|11438.54|11428.06|11428.06|0
1597304100000|2020-08-13 07:35:00|11429.28|11429.28|11424.27|11424.27|11435.71|11435.71|11421.63|11421.63|0
1597304400000|2020-08-13 07:40:00|11424.13|11424.13|11467.61|11467.61|11467.61|11467.61|11423.11|11423.11|0
1597304700000|2020-08-13 07:45:00|11467.32|11467.32|11452.42|11452.42|11478.94|11478.94|11451.41|11451.41|0
1597305000000|2020-08-13 07:50:00|11452.79|11452.79|11452.22|11452.22|11461.11|11461.11|11450.08|11450.08|0
1597305300000|2020-08-13 07:55:00|11452.34|11452.34|11443.6|11443.6|11452.46|11452.46|11438.69|11438.69|0
1597305600000|2020-08-13 08:00:00|11440.86|11440.86|11448.86|11448.86|11453.2|11453.2|11440.86|11440.86|0
1597305900000|2020-08-13 08:05:00|11448.57|11448.57|11447.64|11447.64|11449.4|11449.4|11433.46|11433.46|0
1597306200000|2020-08-13 08:10:00|11447.89|11447.89|11453.42|11453.42|11458.69|11458.69|11447.89|11447.89|0
1597306500000|2020-08-13 08:15:00|11453.66|11453.66|11451.75|11451.75|11453.72|11453.72|11444.96|11444.96|0
1597306800000|2020-08-13 08:20:00|11451.99|11451.99|11452.34|11452.34|11454.84|11454.84|11447.55|11447.55|0
1597307100000|2020-08-13 08:25:00|11451.48|11451.48|11446.18|11446.18|11453.82|11453.82|11445.94|11445.94|0
1597307400000|2020-08-13 08:30:00|11445.99|11445.99|11442.87|11442.87|11447.75|11447.75|11436.98|11436.98|0
1597307700000|2020-08-13 08:35:00|11442.15|11442.15|11440.43|11440.43|11447.45|11447.45|11440.43|11440.43|0
1597308000000|2020-08-13 08:40:00|11440.55|11440.55|11432.85|11432.85|11440.55|11440.55|11432.11|11432.11|0
1597308300000|2020-08-13 08:45:00|11433.1|11433.1|11429.8|11429.8|11436.31|11436.31|11428.94|11428.94|0
1597308600000|2020-08-13 08:50:00|11429.55|11429.55|11433.43|11433.43|11436.48|11436.48|11428.67|11428.67|0
1597308900000|2020-08-13 08:55:00|11434.26|11434.26|11430.45|11430.45|11434.75|11434.75|11426.03|11426.03|0
1597309200000|2020-08-13 09:00:00|11430.82|11430.82|11427.86|11427.86|11432.25|11432.25|11425.84|11425.84|0
1597309500000|2020-08-13 09:05:00|11428.59|11428.59|11422|11422|11430.97|11430.97|11420.83|11420.83|0
1597309800000|2020-08-13 09:10:00|11422.19|11422.19|11426.15|11426.15|11428.82|11428.82|11421.94|11421.94|0
1597310100000|2020-08-13 09:15:00|11426.03|11426.03|11416.4|11416.4|11429.67|11429.67|11416.21|11416.21|0
1597310400000|2020-08-13 09:20:00|11415.56|11415.56|11419.19|11419.19|11419.91|11419.91|11412.69|11412.69|0
1597310700000|2020-08-13 09:25:00|11419.31|11419.31|11418.64|11418.64|11420.77|11420.77|11412.53|11412.53|0
1597311000000|2020-08-13 09:30:00|11419.38|11419.38|11419.78|11419.78|11423.51|11423.51|11416.5|11416.5|0
1597311300000|2020-08-13 09:35:00|11419.43|11419.43|11423.41|11423.41|11427.48|11427.48|11419.43|11419.43|0
1597311600000|2020-08-13 09:40:00|11423.29|11423.29|11420.08|11420.08|11423.29|11423.29|11418.96|11418.96|0
1597311900000|2020-08-13 09:45:00|11418.41|11418.41|11421.41|11421.41|11422.46|11422.46|11416.36|11416.36|0
1597312200000|2020-08-13 09:50:00|11421.29|11421.29|11425.55|11425.55|11425.55|11425.55|11419.28|11419.28|0
1597312500000|2020-08-13 09:55:00|11425.3|11425.3|11419.54|11419.54|11425.54|11425.54|11417.77|11417.77|0
1597312800000|2020-08-13 10:00:00|11419.39|11419.39|11422.84|11422.84|11424.48|11424.48|11418.08|11418.08|0
1597313100000|2020-08-13 10:05:00|11422.64|11422.64|11423.62|11423.62|11424.55|11424.55|11421.5|11421.5|0
1597313400000|2020-08-13 10:10:00|11423.5|11423.5|11416.61|11416.61|11424.47|11424.47|11416.37|11416.37|0
1597313700000|2020-08-13 10:15:00|11416.44|11416.44|11412.91|11412.91|11416.44|11416.44|11407.52|11407.52|0
1597314000000|2020-08-13 10:20:00|11412.36|11412.36|11413.92|11413.92|11417.59|11417.59|11412.36|11412.36|0
1597314300000|2020-08-13 10:25:00|11414.16|11414.16|11412.14|11412.14|11416.7|11416.7|11411.3|11411.3|0
1597314600000|2020-08-13 10:30:00|11411.85|11411.85|11409.63|11409.63|11412.17|11412.17|11405.92|11405.92|0
1597314900000|2020-08-13 10:35:00|11410.04|11410.04|11425.87|11425.87|11425.9|11425.9|11410.04|11410.04|0
1597315200000|2020-08-13 10:40:00|11425.7|11425.7|11418.5|11418.5|11426.63|11426.63|11418.5|11418.5|0
1597315500000|2020-08-13 10:45:00|11418.38|11418.38|11421.88|11421.88|11424.36|11424.36|11418.03|11418.03|0
1597315800000|2020-08-13 10:50:00|11422.01|11422.01|11415.4|11415.4|11422.18|11422.18|11414.79|11414.79|0
1597316100000|2020-08-13 10:55:00|11416.53|11416.53|11403.62|11403.62|11418.3|11418.3|11402.86|11402.86|0
1597316400000|2020-08-13 11:00:00|11401.9|11401.9|11417.04|11417.04|11418.73|11418.73|11398.14|11398.14|0
1597316700000|2020-08-13 11:05:00|11416.43|11416.43|11417.42|11417.42|11417.87|11417.87|11415.19|11415.19|0
1597317000000|2020-08-13 11:10:00|11417.49|11417.49|11417.91|11417.91|11418.6|11418.6|11415.86|11415.86|0
1597317300000|2020-08-13 11:15:00|11418.74|11418.74|11421.55|11421.55|11425.61|11425.61|11418.56|11418.56|0
1597317600000|2020-08-13 11:20:00|11422.06|11422.06|11418.22|11418.22|11424.6|11424.6|11418.22|11418.22|0
1597317900000|2020-08-13 11:25:00|11417.98|11417.98|11408.84|11408.84|11417.98|11417.98|11408.84|11408.84|0
1597318200000|2020-08-13 11:30:00|11408.48|11408.48|11395.05|11395.05|11408.93|11408.93|11393.33|11393.33|0
1597318500000|2020-08-13 11:35:00|11395.12|11395.12|11408.37|11408.37|11408.37|11408.37|11395.12|11395.12|0
1597318800000|2020-08-13 11:40:00|11408.67|11408.67|11413.07|11413.07|11413.14|11413.14|11408.67|11408.67|0
1597319100000|2020-08-13 11:45:00|11413.19|11413.19|11407.66|11407.66|11414.79|11414.79|11405.34|11405.34|0
1597319400000|2020-08-13 11:50:00|11406.98|11406.98|11400.03|11400.03|11407.4|11407.4|11394.72|11394.72|0
1597319700000|2020-08-13 11:55:00|11399.35|11399.35|11403.55|11403.55|11405.36|11405.36|11399.24|11399.24|0
1597320000000|2020-08-13 12:00:00|11403.3|11403.3|11395.23|11395.23|11403.43|11403.43|11393.9|11393.9|0
1597320300000|2020-08-13 12:05:00|11394.93|11394.93|11397.23|11397.23|11397.67|11397.67|11394.38|11394.38|0
1597320600000|2020-08-13 12:10:00|11396.4|11396.4|11398.58|11398.58|11402.02|11402.02|11395.47|11395.47|0
1597320900000|2020-08-13 12:15:00|11398.75|11398.75|11397.03|11397.03|11399.53|11399.53|11392.1|11392.1|0
1597321200000|2020-08-13 12:20:00|11396.91|11396.91|11395.32|11395.32|11399.13|11399.13|11389.6|11389.6|0
1597321500000|2020-08-13 12:25:00|11396.15|11396.15|11392.19|11392.19|11396.15|11396.15|11391.15|11391.15|0
1597321800000|2020-08-13 12:30:00|11393|11393|11403.87|11403.87|11405.88|11405.88|11393|11393|0
1597322100000|2020-08-13 12:35:00|11403.97|11403.97|11404.42|11404.42|11406.97|11406.97|11403.01|11403.01|0
1597322400000|2020-08-13 12:40:00|11404.72|11404.72|11412.17|11412.17|11416.07|11416.07|11404.72|11404.72|0
1597322700000|2020-08-13 12:45:00|11412.31|11412.31|11403.69|11403.69|11412.31|11412.31|11401.07|11401.07|0
1597323000000|2020-08-13 12:50:00|11403.34|11403.34|11397.39|11397.39|11403.34|11403.34|11394.17|11394.17|0
1597323300000|2020-08-13 12:55:00|11397.63|11397.63|11408.22|11408.22|11408.39|11408.39|11397.55|11397.55|0
1597323600000|2020-08-13 13:00:00|11408.34|11408.34|11399.06|11399.06|11408.52|11408.52|11397.61|11397.61|0
1597323900000|2020-08-13 13:05:00|11398.47|11398.47|11400|11400|11400.48|11400.48|11397.53|11397.53|0
1597324200000|2020-08-13 13:10:00|11400.24|11400.24|11390.24|11390.24|11401.02|11401.02|11387.35|11387.35|0
1597324500000|2020-08-13 13:15:00|11390.76|11390.76|11388.69|11388.69|11394.33|11394.33|11388.69|11388.69|0
1597324800000|2020-08-13 13:20:00|11388.81|11388.81|11389.67|11389.67|11391.84|11391.84|11385.14|11385.14|0
1597325100000|2020-08-13 13:25:00|11389.5|11389.5|11388.45|11388.45|11391.55|11391.55|11381.14|11381.14|0
1597325400000|2020-08-13 13:30:00|11388.21|11388.21|11379.17|11379.17|11389.62|11389.62|11379.17|11379.17|0
1597325700000|2020-08-13 13:35:00|11378.34|11378.34|11378.08|11378.08|11380.59|11380.59|11370.92|11370.92|0
1597326000000|2020-08-13 13:40:00|11378.42|11378.42|11388.25|11388.25|11389.4|11389.4|11374.54|11374.54|0
1597326300000|2020-08-13 13:45:00|11388.52|11388.52|11377.72|11377.72|11390.49|11390.49|11377.6|11377.6|0
1597326600000|2020-08-13 13:50:00|11377.55|11377.55|11385.6|11385.6|11386.14|11386.14|11377.05|11377.05|0
1597326900000|2020-08-13 13:55:00|11385.48|11385.48|11390.5|11390.5|11390.8|11390.8|11382.42|11382.42|0
1597327200000|2020-08-13 14:00:00|11390.14|11390.14|11390.85|11390.85|11391.36|11391.36|11386.69|11386.69|0
1597327500000|2020-08-13 14:05:00|11390.6|11390.6|11383.74|11383.74|11390.75|11390.75|11383.59|11383.59|0
1597327800000|2020-08-13 14:10:00|11383.59|11383.59|11379.77|11379.77|11386.89|11386.89|11379.38|11379.38|0
1597328100000|2020-08-13 14:15:00|11379.65|11379.65|11371.9|11371.9|11380.72|11380.72|11371.86|11371.86|0
1597328400000|2020-08-13 14:20:00|11372.14|11372.14|11370.65|11370.65|11372.29|11372.29|11366.87|11366.87|0
1597328700000|2020-08-13 14:25:00|11370.77|11370.77|11367.92|11367.92|11373.29|11373.29|11366.35|11366.35|0
1597329000000|2020-08-13 14:30:00|11367.86|11367.86|11383.08|11383.08|11383.86|11383.86|11367.45|11367.45|0
1597329300000|2020-08-13 14:35:00|11382.84|11382.84|11390.5|11390.5|11392.83|11392.83|11380.17|11380.17|0
1597329600000|2020-08-13 14:40:00|11390.36|11390.36|11391.52|11391.52|11391.56|11391.56|11383.68|11383.68|0
1597329900000|2020-08-13 14:45:00|11392.35|11392.35|11386.54|11386.54|11392.35|11392.35|11383.37|11383.37|0
1597330200000|2020-08-13 14:50:00|11386.66|11386.66|11377.26|11377.26|11386.66|11386.66|11377.26|11377.26|0
1597330500000|2020-08-13 14:55:00|11377.01|11377.01|11374.98|11374.98|11377.88|11377.88|11369.89|11369.89|0
1597330800000|2020-08-13 15:00:00|11374.46|11374.46|11379|11379|11379.6|11379.6|11372.16|11372.16|0
1597331100000|2020-08-13 15:05:00|11380|11380|11372.96|11372.96|11383.34|11383.34|11372.67|11372.67|0
1597331400000|2020-08-13 15:10:00|11372.89|11372.89|11375.23|11375.23|11375.34|11375.34|11369.71|11369.71|0
1597331700000|2020-08-13 15:15:00|11375.52|11375.52|11366.86|11366.86|11376.45|11376.45|11366.46|11366.46|0
1597332000000|2020-08-13 15:20:00|11366.6|11366.6|11369.69|11369.69|11370.58|11370.58|11364.75|11364.75|0
1597332300000|2020-08-13 15:25:00|11369.45|11369.45|11385.13|11385.13|11385.5|11385.5|11365.37|11365.37|0
1597389300000|2020-08-14 07:15:00|11256.99|11256.99|11265.63|11265.63|11265.63|11265.63|11241.93|11241.93|0
1597389600000|2020-08-14 07:20:00|11265.38|11265.38|11262.77|11262.77|11267.16|11267.16|11257.82|11257.82|0
1597389900000|2020-08-14 07:25:00|11262.18|11262.18|11266.18|11266.18|11269.65|11269.65|11259.96|11259.96|0
1597390200000|2020-08-14 07:30:00|11265.63|11265.63|11269.6|11269.6|11270.97|11270.97|11249.07|11249.07|0
1597390500000|2020-08-14 07:35:00|11268.83|11268.83|11289.65|11289.65|11289.77|11289.77|11268.83|11268.83|0
1597390800000|2020-08-14 07:40:00|11289.46|11289.46|11263.41|11263.41|11289.46|11289.46|11261.75|11261.75|0
1597391100000|2020-08-14 07:45:00|11262.57|11262.57|11220.89|11220.89|11262.57|11262.57|11220.05|11220.05|0
1597391400000|2020-08-14 07:50:00|11221.24|11221.24|11204.85|11204.85|11221.41|11221.41|11202.89|11202.89|0
1597391700000|2020-08-14 07:55:00|11202.35|11202.35|11208.2|11208.2|11209.59|11209.59|11191.03|11191.03|0
1597392000000|2020-08-14 08:00:00|11206.4|11206.4|11180.17|11180.17|11207.33|11207.33|11174.48|11174.48|0
1597392300000|2020-08-14 08:05:00|11180.29|11180.29|11164.18|11164.18|11187.94|11187.94|11161.68|11161.68|0
1597392600000|2020-08-14 08:10:00|11161.34|11161.34|11163.83|11163.83|11163.83|11163.83|11151.15|11151.15|0
1597392900000|2020-08-14 08:15:00|11164.13|11164.13|11150.69|11150.69|11170.38|11170.38|11150.69|11150.69|0
1597393200000|2020-08-14 08:20:00|11150.45|11150.45|11158.9|11158.9|11158.97|11158.97|11147.42|11147.42|0
1597393500000|2020-08-14 08:25:00|11158.73|11158.73|11162.21|11162.21|11162.21|11162.21|11147.11|11147.11|0
1597393800000|2020-08-14 08:30:00|11162.51|11162.51|11134.55|11134.55|11162.51|11162.51|11134.43|11134.43|0
1597394100000|2020-08-14 08:35:00|11135.44|11135.44|11162.67|11162.67|11166.72|11166.72|11131.33|11131.33|0
1597394400000|2020-08-14 08:40:00|11162.91|11162.91|11161.79|11161.79|11164.76|11164.76|11152.83|11152.83|0
1597394700000|2020-08-14 08:45:00|11161.86|11161.86|11131.15|11131.15|11161.86|11161.86|11124.02|11124.02|0
1597395000000|2020-08-14 08:50:00|11130.55|11130.55|11131.25|11131.25|11131.25|11131.25|11123.25|11123.25|0
1597395300000|2020-08-14 08:55:00|11131.37|11131.37|11115.29|11115.29|11133.05|11133.05|11114.43|11114.43|0
1597395600000|2020-08-14 09:00:00|11115.12|11115.12|11112.93|11112.93|11115.12|11115.12|11106.57|11106.57|0
1597395900000|2020-08-14 09:05:00|11113.83|11113.83|11123.78|11123.78|11124.02|11124.02|11112.84|11112.84|0
1597396200000|2020-08-14 09:10:00|11124.37|11124.37|11124.56|11124.56|11125.02|11125.02|11109.64|11109.64|0
1597396500000|2020-08-14 09:15:00|11124.44|11124.44|11153.84|11153.84|11153.84|11153.84|11121.33|11121.33|0
1597396800000|2020-08-14 09:20:00|11152.17|11152.17|11149.04|11149.04|11154.2|11154.2|11144.29|11144.29|0
1597397100000|2020-08-14 09:25:00|11148.71|11148.71|11151.83|11151.83|11156.54|11156.54|11141.35|11141.35|0
1597397400000|2020-08-14 09:30:00|11151.53|11151.53|11141.29|11141.29|11156.69|11156.69|11141.29|11141.29|0
1597397700000|2020-08-14 09:35:00|11140.92|11140.92|11135.09|11135.09|11140.92|11140.92|11133.64|11133.64|0
1597398000000|2020-08-14 09:40:00|11135.49|11135.49|11144.39|11144.39|11144.39|11144.39|11130.91|11130.91|0
1597398300000|2020-08-14 09:45:00|11143.56|11143.56|11132.66|11132.66|11143.88|11143.88|11129.63|11129.63|0
1597398600000|2020-08-14 09:50:00|11131.71|11131.71|11140.5|11140.5|11143.44|11143.44|11130.81|11130.81|0
1597398900000|2020-08-14 09:55:00|11140.85|11140.85|11143.91|11143.91|11146.91|11146.91|11140.85|11140.85|0
1597399200000|2020-08-14 10:00:00|11143.07|11143.07|11148.11|11148.11|11154.89|11154.89|11142.83|11142.83|0
1597399500000|2020-08-14 10:05:00|11148.28|11148.28|11133.97|11133.97|11151.04|11151.04|11131.3|11131.3|0
1597399800000|2020-08-14 10:10:00|11133.47|11133.47|11123.69|11123.69|11133.56|11133.56|11114.17|11114.17|0
1597400100000|2020-08-14 10:15:00|11122.02|11122.02|11123.67|11123.67|11123.67|11123.67|11118.9|11118.9|0
1597400400000|2020-08-14 10:20:00|11123.78|11123.78|11132.82|11132.82|11133.33|11133.33|11123.69|11123.69|0
1597400700000|2020-08-14 10:25:00|11134|11134|11125.11|11125.11|11136.04|11136.04|11124.24|11124.24|0
1597401000000|2020-08-14 10:30:00|11125.45|11125.45|11126.89|11126.89|11127.76|11127.76|11122.82|11122.82|0
1597401300000|2020-08-14 10:35:00|11124.39|11124.39|11135.27|11135.27|11135.27|11135.27|11124.24|11124.24|0
1597401600000|2020-08-14 10:40:00|11135.74|11135.74|11138.66|11138.66|11138.85|11138.85|11133.41|11133.41|0
1597401900000|2020-08-14 10:45:00|11139.5|11139.5|11156.59|11156.59|11156.59|11156.59|11139.5|11139.5|0
1597402200000|2020-08-14 10:50:00|11156.71|11156.71|11169.97|11169.97|11171.63|11171.63|11156.71|11156.71|0
1597402500000|2020-08-14 10:55:00|11170.91|11170.91|11169.45|11169.45|11176.24|11176.24|11168.44|11168.44|0
1597402800000|2020-08-14 11:00:00|11170.3|11170.3|11175.16|11175.16|11177.71|11177.71|11169.9|11169.9|0
1597403100000|2020-08-14 11:05:00|11174.41|11174.41|11172.55|11172.55|11174.41|11174.41|11167.87|11167.87|0
1597403400000|2020-08-14 11:10:00|11172.69|11172.69|11176.36|11176.36|11179.43|11179.43|11172.17|11172.17|0
1597403700000|2020-08-14 11:15:00|11176.23|11176.23|11171.88|11171.88|11176.81|11176.81|11171.88|11171.88|0
1597404000000|2020-08-14 11:20:00|11168.55|11168.55|11179.95|11179.95|11179.95|11179.95|11164.06|11164.06|0
1597404300000|2020-08-14 11:25:00|11179.47|11179.47|11184.89|11184.89|11184.89|11184.89|11176.97|11176.97|0
1597404600000|2020-08-14 11:30:00|11185.13|11185.13|11189.14|11189.14|11190.12|11190.12|11184.06|11184.06|0
1597404900000|2020-08-14 11:35:00|11189.51|11189.51|11191.27|11191.27|11191.41|11191.41|11186.75|11186.75|0
1597405200000|2020-08-14 11:40:00|11191.39|11191.39|11206.12|11206.12|11206.12|11206.12|11191.39|11191.39|0
1597405500000|2020-08-14 11:45:00|11206.21|11206.21|11202.39|11202.39|11209.48|11209.48|11202.39|11202.39|0
1597405800000|2020-08-14 11:50:00|11201.87|11201.87|11203.21|11203.21|11205.55|11205.55|11199.79|11199.79|0
1597406100000|2020-08-14 11:55:00|11202.12|11202.12|11209.7|11209.7|11209.7|11209.7|11202.12|11202.12|0
1597406400000|2020-08-14 12:00:00|11209.45|11209.45|11212.37|11212.37|11212.86|11212.86|11207.94|11207.94|0
1597406700000|2020-08-14 12:05:00|11212.15|11212.15|11207.34|11207.34|11212.9|11212.9|11207.18|11207.18|0
1597407000000|2020-08-14 12:10:00|11207.24|11207.24|11212.85|11212.85|11215.59|11215.59|11204.44|11204.44|0
1597407300000|2020-08-14 12:15:00|11211.18|11211.18|11215.73|11215.73|11216.89|11216.89|11209.38|11209.38|0
1597407600000|2020-08-14 12:20:00|11215.63|11215.63|11211.18|11211.18|11215.63|11215.63|11210.29|11210.29|0
1597407900000|2020-08-14 12:25:00|11210.34|11210.34|11223.18|11223.18|11223.18|11223.18|11208.85|11208.85|0
1597408200000|2020-08-14 12:30:00|11223.3|11223.3|11227.5|11227.5|11234.79|11234.79|11218.5|11218.5|0
1597408500000|2020-08-14 12:35:00|11225.83|11225.83|11212.19|11212.19|11225.83|11225.83|11210.02|11210.02|0
1597408800000|2020-08-14 12:40:00|11213.02|11213.02|11203.63|11203.63|11213.27|11213.27|11202.55|11202.55|0
1597409100000|2020-08-14 12:45:00|11204.23|11204.23|11191.91|11191.91|11205.3|11205.3|11191.19|11191.19|0
1597409400000|2020-08-14 12:50:00|11192.03|11192.03|11191.82|11191.82|11196.48|11196.48|11191.82|11191.82|0
1597409700000|2020-08-14 12:55:00|11192.65|11192.65|11194.4|11194.4|11197.54|11197.54|11185.88|11185.88|0
1597410000000|2020-08-14 13:00:00|11194.84|11194.84|11174.51|11174.51|11195.33|11195.33|11174.51|11174.51|0
1597410300000|2020-08-14 13:05:00|11174.44|11174.44|11172.28|11172.28|11176.86|11176.86|11171.76|11171.76|0
1597410600000|2020-08-14 13:10:00|11172.04|11172.04|11176.19|11176.19|11179.68|11179.68|11167.75|11167.75|0
1597410900000|2020-08-14 13:15:00|11176.32|11176.32|11168.94|11168.94|11176.38|11176.38|11168.94|11168.94|0
1597411200000|2020-08-14 13:20:00|11169.18|11169.18|11173.98|11173.98|11175.84|11175.84|11167.44|11167.44|0
1597411500000|2020-08-14 13:25:00|11172.32|11172.32|11172.5|11172.5|11172.5|11172.5|11167.34|11167.34|0
1597411800000|2020-08-14 13:30:00|11172.28|11172.28|11170.08|11170.08|11179.76|11179.76|11167.71|11167.71|0
1597412100000|2020-08-14 13:35:00|11169.96|11169.96|11177.22|11177.22|11177.51|11177.51|11169.13|11169.13|0
1597412400000|2020-08-14 13:40:00|11176.88|11176.88|11185.36|11185.36|11187.01|11187.01|11174.26|11174.26|0
1597412700000|2020-08-14 13:45:00|11185.11|11185.11|11174.4|11174.4|11185.11|11185.11|11174.4|11174.4|0
1597413000000|2020-08-14 13:50:00|11174.33|11174.33|11179.75|11179.75|11180.04|11180.04|11166.74|11166.74|0
1597413300000|2020-08-14 13:55:00|11178.68|11178.68|11192.77|11192.77|11193.57|11193.57|11177.59|11177.59|0
1597413600000|2020-08-14 14:00:00|11192.87|11192.87|11183.49|11183.49|11198.99|11198.99|11182.85|11182.85|0
1597413900000|2020-08-14 14:05:00|11184.33|11184.33|11195.88|11195.88|11195.88|11195.88|11183.55|11183.55|0
1597414200000|2020-08-14 14:10:00|11196.11|11196.11|11179.4|11179.4|11196.55|11196.55|11177.37|11177.37|0
1597414500000|2020-08-14 14:15:00|11179.55|11179.55|11173.41|11173.41|11181.24|11181.24|11166.54|11166.54|0
1597414800000|2020-08-14 14:20:00|11173.71|11173.71|11178.7|11178.7|11184.5|11184.5|11173.61|11173.61|0
1597415100000|2020-08-14 14:25:00|11178.53|11178.53|11170.47|11170.47|11178.53|11178.53|11169.89|11169.89|0
1597415400000|2020-08-14 14:30:00|11170.35|11170.35|11189.71|11189.71|11190.24|11190.24|11170.35|11170.35|0
1597415700000|2020-08-14 14:35:00|11189.58|11189.58|11194.63|11194.63|11194.63|11194.63|11185.48|11185.48|0
1597416000000|2020-08-14 14:40:00|11194.39|11194.39|11197.33|11197.33|11200.5|11200.5|11194.39|11194.39|0
1597416300000|2020-08-14 14:45:00|11197.5|11197.5|11208.09|11208.09|11210.23|11210.23|11197.5|11197.5|0
1597416600000|2020-08-14 14:50:00|11208.28|11208.28|11205.55|11205.55|11212.4|11212.4|11203.62|11203.62|0
1597416900000|2020-08-14 14:55:00|11205.38|11205.38|11191.63|11191.63|11205.38|11205.38|11188.31|11188.31|0
1597417200000|2020-08-14 15:00:00|11190.74|11190.74|11181.74|11181.74|11192.95|11192.95|11179.18|11179.18|0
1597417500000|2020-08-14 15:05:00|11181.68|11181.68|11200.29|11200.29|11200.86|11200.86|11179.8|11179.8|0
1597417800000|2020-08-14 15:10:00|11201.12|11201.12|11205.02|11205.02|11206.41|11206.41|11199.77|11199.77|0
1597418100000|2020-08-14 15:15:00|11204.63|11204.63|11198.36|11198.36|11207.29|11207.29|11197.47|11197.47|0
1597418400000|2020-08-14 15:20:00|11199.79|11199.79|11215.22|11215.22|11216.81|11216.81|11199.79|11199.79|0
1597418700000|2020-08-14 15:25:00|11214.98|11214.98|11218.22|11218.22|11224.95|11224.95|11214.1|11214.1|0
1597648500000|2020-08-17 07:15:00|11184.72|11184.72|11201.26|11201.26|11215.6|11215.6|11184.09|11184.09|0
1597648800000|2020-08-17 07:20:00|11202.09|11202.09|11203.55|11203.55|11205.1|11205.1|11187.35|11187.35|0
1597649100000|2020-08-17 07:25:00|11203.46|11203.46|11228.63|11228.63|11230.64|11230.64|11203.29|11203.29|0
1597649400000|2020-08-17 07:30:00|11228.75|11228.75|11250.67|11250.67|11256.29|11256.29|11221.26|11221.26|0
1597649700000|2020-08-17 07:35:00|11251.36|11251.36|11226.91|11226.91|11251.88|11251.88|11226.91|11226.91|0
1597650000000|2020-08-17 07:40:00|11227.06|11227.06|11225.37|11225.37|11233.8|11233.8|11219.9|11219.9|0
1597650300000|2020-08-17 07:45:00|11226.41|11226.41|11244.71|11244.71|11246.41|11246.41|11226.41|11226.41|0
1597650600000|2020-08-17 07:50:00|11244.81|11244.81|11247.79|11247.79|11251.08|11251.08|11239.96|11239.96|0
1597650900000|2020-08-17 07:55:00|11248.31|11248.31|11261.69|11261.69|11261.69|11261.69|11247.48|11247.48|0
1597651200000|2020-08-17 08:00:00|11261.54|11261.54|11245.49|11245.49|11266.34|11266.34|11241.3|11241.3|0
1597651500000|2020-08-17 08:05:00|11245.73|11245.73|11248.86|11248.86|11255.79|11255.79|11245.56|11245.56|0
1597651800000|2020-08-17 08:10:00|11248.52|11248.52|11249.04|11249.04|11249.04|11249.04|11242.3|11242.3|0
1597652100000|2020-08-17 08:15:00|11249.4|11249.4|11251.4|11251.4|11254.83|11254.83|11244.47|11244.47|0
1597652400000|2020-08-17 08:20:00|11251.7|11251.7|11255.85|11255.85|11258.97|11258.97|11249.69|11249.69|0
1597652700000|2020-08-17 08:25:00|11254.84|11254.84|11247.64|11247.64|11254.84|11254.84|11236.64|11236.64|0
1597653000000|2020-08-17 08:30:00|11247.52|11247.52|11259.72|11259.72|11261.45|11261.45|11247.52|11247.52|0
1597653300000|2020-08-17 08:35:00|11259.91|11259.91|11252.2|11252.2|11259.91|11259.91|11251.96|11251.96|0
1597653600000|2020-08-17 08:40:00|11251.6|11251.6|11260.37|11260.37|11263.4|11263.4|11236.57|11236.57|0
1597653900000|2020-08-17 08:45:00|11259.53|11259.53|11252.22|11252.22|11259.53|11259.53|11251.92|11251.92|0
1597654200000|2020-08-17 08:50:00|11251.47|11251.47|11252.7|11252.7|11258.7|11258.7|11250.57|11250.57|0
1597654500000|2020-08-17 08:55:00|11252.95|11252.95|11256.6|11256.6|11259.69|11259.69|11247.94|11247.94|0
1597654800000|2020-08-17 09:00:00|11258.26|11258.26|11264.21|11264.21|11266.73|11266.73|11254.67|11254.67|0
1597655100000|2020-08-17 09:05:00|11263.95|11263.95|11269.43|11269.43|11272.37|11272.37|11263.89|11263.89|0
1597655400000|2020-08-17 09:10:00|11269.28|11269.28|11272.06|11272.06|11273.66|11273.66|11268.73|11268.73|0
1597655700000|2020-08-17 09:15:00|11271.81|11271.81|11274.73|11274.73|11274.73|11274.73|11265.91|11265.91|0
1597656000000|2020-08-17 09:20:00|11276.33|11276.33|11269.27|11269.27|11277.79|11277.79|11268.23|11268.23|0
1597656300000|2020-08-17 09:25:00|11268.97|11268.97|11269.58|11269.58|11270.82|11270.82|11266.85|11266.85|0
1597656600000|2020-08-17 09:30:00|11269.07|11269.07|11262.32|11262.32|11269.07|11269.07|11261.41|11261.41|0
1597656900000|2020-08-17 09:35:00|11261.55|11261.55|11262.6|11262.6|11266.04|11266.04|11261.36|11261.36|0
1597657200000|2020-08-17 09:40:00|11262.78|11262.78|11261.56|11261.56|11266.52|11266.52|11260.69|11260.69|0
1597657500000|2020-08-17 09:45:00|11261.79|11261.79|11256.82|11256.82|11264.41|11264.41|11256.76|11256.76|0
1597657800000|2020-08-17 09:50:00|11256.53|11256.53|11255.05|11255.05|11256.68|11256.68|11251.68|11251.68|0
1597658100000|2020-08-17 09:55:00|11254.88|11254.88|11252.61|11252.61|11257.11|11257.11|11251.02|11251.02|0
1597658400000|2020-08-17 10:00:00|11252.11|11252.11|11252.6|11252.6|11257.9|11257.9|11252.03|11252.03|0
1597658700000|2020-08-17 10:05:00|11252.3|11252.3|11250.09|11250.09|11252.3|11252.3|11247.28|11247.28|0
1597659000000|2020-08-17 10:10:00|11250.2|11250.2|11252.02|11252.02|11252.05|11252.05|11250.2|11250.2|0
1597659300000|2020-08-17 10:15:00|11252.17|11252.17|11255.81|11255.81|11257.11|11257.11|11252.17|11252.17|0
1597659600000|2020-08-17 10:20:00|11256.11|11256.11|11257.59|11257.59|11258.02|11258.02|11254.56|11254.56|0
1597659900000|2020-08-17 10:25:00|11257.84|11257.84|11261.73|11261.73|11264.64|11264.64|11257.31|11257.31|0
1597660200000|2020-08-17 10:30:00|11261.99|11261.99|11271.99|11271.99|11275.67|11275.67|11261.51|11261.51|0
1597660500000|2020-08-17 10:35:00|11271.89|11271.89|11275.38|11275.38|11275.38|11275.38|11269.11|11269.11|0
1597660800000|2020-08-17 10:40:00|11275.23|11275.23|11279.88|11279.88|11282.52|11282.52|11275.23|11275.23|0
1597661100000|2020-08-17 10:45:00|11279.82|11279.82|11275.75|11275.75|11279.82|11279.82|11274.83|11274.83|0
1597661400000|2020-08-17 10:50:00|11276.22|11276.22|11276.5|11276.5|11276.5|11276.5|11266.6|11266.6|0
1597661700000|2020-08-17 10:55:00|11276.56|11276.56|11294.38|11294.38|11296.36|11296.36|11276.56|11276.56|0
1597662000000|2020-08-17 11:00:00|11292.04|11292.04|11287.17|11287.17|11298.9|11298.9|11287.17|11287.17|0
1597662300000|2020-08-17 11:05:00|11286.67|11286.67|11289.81|11289.81|11290.44|11290.44|11283.2|11283.2|0
1597662600000|2020-08-17 11:10:00|11289.64|11289.64|11277.57|11277.57|11289.94|11289.94|11277.07|11277.07|0
1597662900000|2020-08-17 11:15:00|11277.33|11277.33|11271.73|11271.73|11277.73|11277.73|11271.73|11271.73|0
1597663200000|2020-08-17 11:20:00|11271.63|11271.63|11275|11275|11276.23|11276.23|11271.63|11271.63|0
1597663500000|2020-08-17 11:25:00|11275.12|11275.12|11284.19|11284.19|11285.29|11285.29|11275.12|11275.12|0
1597663800000|2020-08-17 11:30:00|11281.46|11281.46|11285.91|11285.91|11288.91|11288.91|11279.84|11279.84|0
1597664100000|2020-08-17 11:35:00|11285.67|11285.67|11281.68|11281.68|11285.67|11285.67|11281.68|11281.68|0
1597664400000|2020-08-17 11:40:00|11280.95|11280.95|11278.27|11278.27|11280.95|11280.95|11278.27|11278.27|0
1597664700000|2020-08-17 11:45:00|11276.61|11276.61|11280.64|11280.64|11282.93|11282.93|11275.93|11275.93|0
1597665000000|2020-08-17 11:50:00|11280.17|11280.17|11273.59|11273.59|11280.17|11280.17|11271.56|11271.56|0
1597665300000|2020-08-17 11:55:00|11273.48|11273.48|11271.84|11271.84|11275.49|11275.49|11270.98|11270.98|0
1597665600000|2020-08-17 12:00:00|11272.08|11272.08|11271.67|11271.67|11276.99|11276.99|11271.43|11271.43|0
1597665900000|2020-08-17 12:05:00|11271.48|11271.48|11277.33|11277.33|11277.33|11277.33|11271.29|11271.29|0
1597666200000|2020-08-17 12:10:00|11277.16|11277.16|11281.29|11281.29|11281.29|11281.29|11276.29|11276.29|0
1597666500000|2020-08-17 12:15:00|11281.19|11281.19|11280.83|11280.83|11281.19|11281.19|11279.03|11279.03|0
1597666800000|2020-08-17 12:20:00|11280.35|11280.35|11267.76|11267.76|11280.66|11280.66|11266.51|11266.51|0
1597667100000|2020-08-17 12:25:00|11268.06|11268.06|11267.17|11267.17|11273.48|11273.48|11267.17|11267.17|0
1597667400000|2020-08-17 12:30:00|11267.04|11267.04|11261.85|11261.85|11267.04|11267.04|11261.83|11261.83|0
1597667700000|2020-08-17 12:35:00|11260.95|11260.95|11258.61|11258.61|11260.95|11260.95|11257.69|11257.69|0
1597668000000|2020-08-17 12:40:00|11260.28|11260.28|11267.06|11267.06|11271.65|11271.65|11260.28|11260.28|0
1597668300000|2020-08-17 12:45:00|11266.46|11266.46|11266.98|11266.98|11267.91|11267.91|11261.27|11261.27|0
1597668600000|2020-08-17 12:50:00|11267.22|11267.22|11267.41|11267.41|11269.57|11269.57|11264.84|11264.84|0
1597668900000|2020-08-17 12:55:00|11267.56|11267.56|11258.51|11258.51|11273.24|11273.24|11258.51|11258.51|0
1597669200000|2020-08-17 13:00:00|11258.21|11258.21|11270.71|11270.71|11271.53|11271.53|11257.18|11257.18|0
1597669500000|2020-08-17 13:05:00|11271|11271|11270.74|11270.74|11275.23|11275.23|11270.46|11270.46|0
1597669800000|2020-08-17 13:10:00|11270.84|11270.84|11270.27|11270.27|11271.77|11271.77|11266.55|11266.55|0
1597670100000|2020-08-17 13:15:00|11270.39|11270.39|11267.3|11267.3|11271.52|11271.52|11267.3|11267.3|0
1597670400000|2020-08-17 13:20:00|11267.13|11267.13|11262.86|11262.86|11268.88|11268.88|11261.32|11261.32|0
1597670700000|2020-08-17 13:25:00|11262.95|11262.95|11254.42|11254.42|11264.03|11264.03|11254.42|11254.42|0
1597671000000|2020-08-17 13:30:00|11254.12|11254.12|11253.61|11253.61|11255.55|11255.55|11245.41|11245.41|0
1597671300000|2020-08-17 13:35:00|11255.27|11255.27|11252.63|11252.63|11257.13|11257.13|11244.66|11244.66|0
1597671600000|2020-08-17 13:40:00|11253.14|11253.14|11257|11257|11262.12|11262.12|11252.67|11252.67|0
1597671900000|2020-08-17 13:45:00|11258.67|11258.67|11259.85|11259.85|11261.58|11261.58|11256.85|11256.85|0
1597672200000|2020-08-17 13:50:00|11259.97|11259.97|11262.53|11262.53|11264.01|11264.01|11259.66|11259.66|0
1597672500000|2020-08-17 13:55:00|11262.36|11262.36|11261.81|11261.81|11265.13|11265.13|11259.21|11259.21|0
1597672800000|2020-08-17 14:00:00|11261.96|11261.96|11267.19|11267.19|11270.4|11270.4|11260.86|11260.86|0
1597673100000|2020-08-17 14:05:00|11267.34|11267.34|11261.58|11261.58|11267.34|11267.34|11258.46|11258.46|0
1597673400000|2020-08-17 14:10:00|11261.68|11261.68|11247.04|11247.04|11263.41|11263.41|11246.38|11246.38|0
1597673700000|2020-08-17 14:15:00|11247.87|11247.87|11253.67|11253.67|11259.21|11259.21|11245.37|11245.37|0
1597674000000|2020-08-17 14:20:00|11253.86|11253.86|11261.73|11261.73|11261.96|11261.96|11253.86|11253.86|0
1597674300000|2020-08-17 14:25:00|11262.03|11262.03|11260.96|11260.96|11266|11266|11259.51|11259.51|0
1597674600000|2020-08-17 14:30:00|11260.72|11260.72|11256.3|11256.3|11262.91|11262.91|11252.74|11252.74|0
1597674900000|2020-08-17 14:35:00|11256.42|11256.42|11257.29|11257.29|11259.02|11259.02|11254.86|11254.86|0
1597675200000|2020-08-17 14:40:00|11257.12|11257.12|11260.03|11260.03|11262.98|11262.98|11253.97|11253.97|0
1597675500000|2020-08-17 14:45:00|11259.91|11259.91|11258.62|11258.62|11260.95|11260.95|11255.97|11255.97|0
1597675800000|2020-08-17 14:50:00|11258.73|11258.73|11265.24|11265.24|11266.89|11266.89|11258.73|11258.73|0
1597676100000|2020-08-17 14:55:00|11265.42|11265.42|11262.6|11262.6|11266.25|11266.25|11261.91|11261.91|0
1597676400000|2020-08-17 15:00:00|11262.86|11262.86|11260.03|11260.03|11267.08|11267.08|11259.9|11259.9|0
1597676700000|2020-08-17 15:05:00|11259.88|11259.88|11264.57|11264.57|11265.57|11265.57|11257.38|11257.38|0
1597677000000|2020-08-17 15:10:00|11264.82|11264.82|11270.61|11270.61|11270.61|11270.61|11264.82|11264.82|0
1597677300000|2020-08-17 15:15:00|11270.97|11270.97|11279.81|11279.81|11280.18|11280.18|11270.53|11270.53|0
1597677600000|2020-08-17 15:20:00|11279.96|11279.96|11283.52|11283.52|11287.17|11287.17|11279.96|11279.96|0
1597677900000|2020-08-17 15:25:00|11283.4|11283.4|11279.29|11279.29|11288.37|11288.37|11277.74|11277.74|0
1597734900000|2020-08-18 07:15:00|11175.63|11175.63|11151.72|11151.72|11175.63|11175.63|11137.78|11137.78|0
1597735200000|2020-08-18 07:20:00|11151.5|11151.5|11172.5|11172.5|11175.4|11175.4|11148.45|11148.45|0
1597735500000|2020-08-18 07:25:00|11172.11|11172.11|11198.76|11198.76|11198.93|11198.93|11165.54|11165.54|0
1597735800000|2020-08-18 07:30:00|11200.42|11200.42|11226.19|11226.19|11227.77|11227.77|11199.25|11199.25|0
1597736100000|2020-08-18 07:35:00|11226.57|11226.57|11247.74|11247.74|11247.74|11247.74|11225.1|11225.1|0
1597736400000|2020-08-18 07:40:00|11247.99|11247.99|11241.66|11241.66|11252.01|11252.01|11241.22|11241.22|0
1597736700000|2020-08-18 07:45:00|11240.93|11240.93|11258.82|11258.82|11262.31|11262.31|11240.93|11240.93|0
1597737000000|2020-08-18 07:50:00|11258.47|11258.47|11240.06|11240.06|11258.83|11258.83|11239.05|11239.05|0
1597737300000|2020-08-18 07:55:00|11239.81|11239.81|11240.2|11240.2|11242.59|11242.59|11232.91|11232.91|0
1597737600000|2020-08-18 08:00:00|11242.7|11242.7|11265.4|11265.4|11268.55|11268.55|11241.42|11241.42|0
1597737900000|2020-08-18 08:05:00|11265.23|11265.23|11258.83|11258.83|11265.95|11265.95|11257.31|11257.31|0
1597738200000|2020-08-18 08:10:00|11259.08|11259.08|11263.07|11263.07|11263.07|11263.07|11257.38|11257.38|0
1597738500000|2020-08-18 08:15:00|11263.55|11263.55|11285.79|11285.79|11288.49|11288.49|11263.55|11263.55|0
1597738800000|2020-08-18 08:20:00|11285.67|11285.67|11298.34|11298.34|11298.36|11298.36|11285.42|11285.42|0
1597739100000|2020-08-18 08:25:00|11298.58|11298.58|11300.64|11300.64|11303.3|11303.3|11297.65|11297.65|0
1597739400000|2020-08-18 08:30:00|11301.53|11301.53|11308.07|11308.07|11322.2|11322.2|11301.53|11301.53|0
1597739700000|2020-08-18 08:35:00|11308.17|11308.17|11298.53|11298.53|11308.27|11308.27|11294.04|11294.04|0
1597740000000|2020-08-18 08:40:00|11298.77|11298.77|11292.24|11292.24|11299.45|11299.45|11292.24|11292.24|0
1597740300000|2020-08-18 08:45:00|11292.1|11292.1|11285.84|11285.84|11292.1|11292.1|11284.88|11284.88|0
1597740600000|2020-08-18 08:50:00|11284.17|11284.17|11270.05|11270.05|11284.17|11284.17|11268.55|11268.55|0
1597740900000|2020-08-18 08:55:00|11269.8|11269.8|11276.54|11276.54|11280.56|11280.56|11268.75|11268.75|0
1597741200000|2020-08-18 09:00:00|11276.35|11276.35|11263.33|11263.33|11277.8|11277.8|11260.89|11260.89|0
1597741500000|2020-08-18 09:05:00|11263.09|11263.09|11269.94|11269.94|11271.67|11271.67|11261.17|11261.17|0
1597741800000|2020-08-18 09:10:00|11269.43|11269.43|11298.58|11298.58|11301.17|11301.17|11268.57|11268.57|0
1597742100000|2020-08-18 09:15:00|11298.83|11298.83|11317.41|11317.41|11317.41|11317.41|11298.83|11298.83|0
1597742400000|2020-08-18 09:20:00|11319.07|11319.07|11311.73|11311.73|11319.85|11319.85|11305.96|11305.96|0
1597742700000|2020-08-18 09:25:00|11311.53|11311.53|11299.16|11299.16|11311.53|11311.53|11297.96|11297.96|0
1597743000000|2020-08-18 09:30:00|11298.79|11298.79|11298.19|11298.19|11299.49|11299.49|11294.59|11294.59|0
1597743300000|2020-08-18 09:35:00|11298.93|11298.93|11305.38|11305.38|11313.64|11313.64|11298.93|11298.93|0
1597743600000|2020-08-18 09:40:00|11305.19|11305.19|11298.77|11298.77|11305.19|11305.19|11294.19|11294.19|0
1597743900000|2020-08-18 09:45:00|11298.48|11298.48|11291.97|11291.97|11298.72|11298.72|11289.15|11289.15|0
1597744200000|2020-08-18 09:50:00|11292.07|11292.07|11300.67|11300.67|11301.29|11301.29|11291.24|11291.24|0
1597744500000|2020-08-18 09:55:00|11300.97|11300.97|11300.08|11300.08|11302.7|11302.7|11298.26|11298.26|0
1597744800000|2020-08-18 10:00:00|11299.58|11299.58|11301.58|11301.58|11303.16|11303.16|11298.3|11298.3|0
1597745100000|2020-08-18 10:05:00|11301.75|11301.75|11306.2|11306.2|11308.8|11308.8|11301.75|11301.75|0
1597745400000|2020-08-18 10:10:00|11306.82|11306.82|11309.43|11309.43|11309.5|11309.5|11303.44|11303.44|0
1597745700000|2020-08-18 10:15:00|11309.52|11309.52|11325.06|11325.06|11325.06|11325.06|11309.52|11309.52|0
1597746000000|2020-08-18 10:20:00|11324.94|11324.94|11324.59|11324.59|11327.56|11327.56|11321.96|11321.96|0
1597746300000|2020-08-18 10:25:00|11323.76|11323.76|11316.77|11316.77|11324.01|11324.01|11313.92|11313.92|0
1597746600000|2020-08-18 10:30:00|11316.94|11316.94|11311.43|11311.43|11322.18|11322.18|11311.38|11311.38|0
1597746900000|2020-08-18 10:35:00|11311.13|11311.13|11311.25|11311.25|11314.7|11314.7|11310.85|11310.85|0
1597747200000|2020-08-18 10:40:00|11310.41|11310.41|11314.99|11314.99|11314.99|11314.99|11310.15|11310.15|0
1597747500000|2020-08-18 10:45:00|11315.25|11315.25|11324.65|11324.65|11325.16|11325.16|11315.25|11315.25|0
1597747800000|2020-08-18 10:50:00|11324.4|11324.4|11323.79|11323.79|11329.51|11329.51|11318.9|11318.9|0
1597748100000|2020-08-18 10:55:00|11323.85|11323.85|11343.55|11343.55|11343.85|11343.85|11322.59|11322.59|0
1597748400000|2020-08-18 11:00:00|11342.36|11342.36|11327.24|11327.24|11345.7|11345.7|11326.41|11326.41|0
1597748700000|2020-08-18 11:05:00|11327.54|11327.54|11299.86|11299.86|11328.56|11328.56|11298.52|11298.52|0
1597749000000|2020-08-18 11:10:00|11299.12|11299.12|11299.69|11299.69|11301.76|11301.76|11296.31|11296.31|0
1597749300000|2020-08-18 11:15:00|11299.62|11299.62|11294.07|11294.07|11300.7|11300.7|11293.58|11293.58|0
1597749600000|2020-08-18 11:20:00|11293.6|11293.6|11291.83|11291.83|11295.34|11295.34|11287.95|11287.95|0
1597749900000|2020-08-18 11:25:00|11291.6|11291.6|11288.14|11288.14|11293.71|11293.71|11287.54|11287.54|0
1597750200000|2020-08-18 11:30:00|11287.78|11287.78|11286.21|11286.21|11291.5|11291.5|11286.1|11286.1|0
1597750500000|2020-08-18 11:35:00|11286.59|11286.59|11285.33|11285.33|11287.9|11287.9|11284.27|11284.27|0
1597750800000|2020-08-18 11:40:00|11285.21|11285.21|11284.82|11284.82|11287.7|11287.7|11282.4|11282.4|0
1597751100000|2020-08-18 11:45:00|11285.06|11285.06|11289.17|11289.17|11293.14|11293.14|11284.8|11284.8|0
1597751400000|2020-08-18 11:50:00|11289.64|11289.64|11289.71|11289.71|11293.99|11293.99|11289.64|11289.64|0
1597751700000|2020-08-18 11:55:00|11289.56|11289.56|11276.78|11276.78|11289.65|11289.65|11276.78|11276.78|0
1597752000000|2020-08-18 12:00:00|11276.93|11276.93|11272.41|11272.41|11278.58|11278.58|11271.66|11271.66|0
1597752300000|2020-08-18 12:05:00|11272.11|11272.11|11274.23|11274.23|11281.8|11281.8|11271.03|11271.03|0
1597752600000|2020-08-18 12:10:00|11274.53|11274.53|11274.54|11274.54|11275.94|11275.94|11270.59|11270.59|0
1597752900000|2020-08-18 12:15:00|11274.34|11274.34|11271.42|11271.42|11275.54|11275.54|11271.39|11271.39|0
1597753200000|2020-08-18 12:20:00|11271.89|11271.89|11259.24|11259.24|11271.89|11271.89|11258.12|11258.12|0
1597753500000|2020-08-18 12:25:00|11259.09|11259.09|11255.12|11255.12|11259.23|11259.23|11255.12|11255.12|0
1597753800000|2020-08-18 12:30:00|11255.46|11255.46|11260.88|11260.88|11261.71|11261.71|11254.9|11254.9|0
1597754100000|2020-08-18 12:35:00|11261.39|11261.39|11264.03|11264.03|11267.64|11267.64|11260.27|11260.27|0
1597754400000|2020-08-18 12:40:00|11263.52|11263.52|11255.24|11255.24|11266.74|11266.74|11255.24|11255.24|0
1597754700000|2020-08-18 12:45:00|11255|11255|11249.6|11249.6|11255.95|11255.95|11248.68|11248.68|0
1597755000000|2020-08-18 12:50:00|11249.97|11249.97|11252.63|11252.63|11256.42|11256.42|11249.52|11249.52|0
1597755300000|2020-08-18 12:55:00|11252.37|11252.37|11248.25|11248.25|11255.28|11255.28|11247.76|11247.76|0
1597755600000|2020-08-18 13:00:00|11248.01|11248.01|11241.6|11241.6|11248.01|11248.01|11238.41|11238.41|0
1597755900000|2020-08-18 13:05:00|11241.3|11241.3|11232.5|11232.5|11241.32|11241.32|11232.41|11232.41|0
1597756200000|2020-08-18 13:10:00|11231.91|11231.91|11223.15|11223.15|11231.91|11231.91|11220.98|11220.98|0
1597756500000|2020-08-18 13:15:00|11223.39|11223.39|11214.8|11214.8|11223.81|11223.81|11214.8|11214.8|0
1597756800000|2020-08-18 13:20:00|11215.14|11215.14|11211.56|11211.56|11220.9|11220.9|11211.56|11211.56|0
1597757100000|2020-08-18 13:25:00|11211.36|11211.36|11216.54|11216.54|11216.54|11216.54|11210.41|11210.41|0
1597757400000|2020-08-18 13:30:00|11216.29|11216.29|11228.89|11228.89|11232.39|11232.39|11216.29|11216.29|0
1597757700000|2020-08-18 13:35:00|11228.39|11228.39|11221.7|11221.7|11228.39|11228.39|11219.33|11219.33|0
1597758000000|2020-08-18 13:40:00|11221.93|11221.93|11209.78|11209.78|11223.42|11223.42|11208.12|11208.12|0
1597758300000|2020-08-18 13:45:00|11209.61|11209.61|11234.45|11234.45|11234.59|11234.59|11209.61|11209.61|0
1597758600000|2020-08-18 13:50:00|11234.71|11234.71|11224.76|11224.76|11236.84|11236.84|11224.76|11224.76|0
1597758900000|2020-08-18 13:55:00|11225.27|11225.27|11227.69|11227.69|11227.69|11227.69|11220.74|11220.74|0
1597759200000|2020-08-18 14:00:00|11227.61|11227.61|11216.21|11216.21|11228.69|11228.69|11215.06|11215.06|0
1597759500000|2020-08-18 14:05:00|11216.46|11216.46|11187.85|11187.85|11217.56|11217.56|11187.61|11187.61|0
1597759800000|2020-08-18 14:10:00|11187.61|11187.61|11173.32|11173.32|11187.61|11187.61|11171.08|11171.08|0
1597760100000|2020-08-18 14:15:00|11173.5|11173.5|11176.95|11176.95|11178.49|11178.49|11170.26|11170.26|0
1597760400000|2020-08-18 14:20:00|11175.28|11175.28|11171.69|11171.69|11177.96|11177.96|11171.29|11171.29|0
1597760700000|2020-08-18 14:25:00|11171.19|11171.19|11158.94|11158.94|11172.38|11172.38|11157.99|11157.99|0
1597761000000|2020-08-18 14:30:00|11159.77|11159.77|11161.76|11161.76|11162.82|11162.82|11154.09|11154.09|0
1597761300000|2020-08-18 14:35:00|11163.67|11163.67|11173.33|11173.33|11173.33|11173.33|11163.67|11163.67|0
1597761600000|2020-08-18 14:40:00|11173.47|11173.47|11168.94|11168.94|11173.47|11173.47|11166.29|11166.29|0
1597761900000|2020-08-18 14:45:00|11169.06|11169.06|11156.61|11156.61|11174.08|11174.08|11156.61|11156.61|0
1597762200000|2020-08-18 14:50:00|11156.87|11156.87|11163.25|11163.25|11167.06|11167.06|11156.87|11156.87|0
1597762500000|2020-08-18 14:55:00|11163.05|11163.05|11171.21|11171.21|11171.97|11171.97|11161.37|11161.37|0
1597762800000|2020-08-18 15:00:00|11171.11|11171.11|11168.09|11168.09|11175.11|11175.11|11168.09|11168.09|0
1597763100000|2020-08-18 15:05:00|11167.84|11167.84|11164.64|11164.64|11168.54|11168.54|11163.05|11163.05|0
1597763400000|2020-08-18 15:10:00|11164.9|11164.9|11168.74|11168.74|11171.33|11171.33|11163.64|11163.64|0
1597763700000|2020-08-18 15:15:00|11168.59|11168.59|11171.53|11171.53|11175.57|11175.57|11167.17|11167.17|0
1597764000000|2020-08-18 15:20:00|11171.68|11171.68|11172.66|11172.66|11173.92|11173.92|11165.19|11165.19|0
1597764300000|2020-08-18 15:25:00|11172.92|11172.92|11171.49|11171.49|11179.72|11179.72|11168.05|11168.05|0
1597821300000|2020-08-19 07:15:00|11202.52|11202.52|11157.7|11157.7|11207.05|11207.05|11157.31|11157.31|0
1597821600000|2020-08-19 07:20:00|11156.67|11156.67|11140.68|11140.68|11158.51|11158.51|11127.51|11127.51|0
1597821900000|2020-08-19 07:25:00|11140.13|11140.13|11177.93|11177.93|11177.97|11177.97|11137.77|11137.77|0
1597822200000|2020-08-19 07:30:00|11178.77|11178.77|11215.48|11215.48|11232.01|11232.01|11178.77|11178.77|0
1597822500000|2020-08-19 07:35:00|11216.31|11216.31|11214.38|11214.38|11219.51|11219.51|11209.44|11209.44|0
1597822800000|2020-08-19 07:40:00|11214.14|11214.14|11214.34|11214.34|11215.01|11215.01|11205.48|11205.48|0
1597823100000|2020-08-19 07:45:00|11212.67|11212.67|11211.09|11211.09|11220.46|11220.46|11211.09|11211.09|0
1597823400000|2020-08-19 07:50:00|11211.84|11211.84|11227.39|11227.39|11230.36|11230.36|11208.31|11208.31|0
1597823700000|2020-08-19 07:55:00|11226.49|11226.49|11219.22|11219.22|11226.49|11226.49|11218.93|11218.93|0
1597824000000|2020-08-19 08:00:00|11218.92|11218.92|11214|11214|11219.76|11219.76|11205.19|11205.19|0
1597824300000|2020-08-19 08:05:00|11212.97|11212.97|11210|11210|11214.62|11214.62|11207.76|11207.76|0
1597824600000|2020-08-19 08:10:00|11209.65|11209.65|11197.06|11197.06|11209.7|11209.7|11195.5|11195.5|0
1597824900000|2020-08-19 08:15:00|11198.18|11198.18|11201.77|11201.77|11203.39|11203.39|11195.5|11195.5|0
1597825200000|2020-08-19 08:20:00|11201.01|11201.01|11206.38|11206.38|11206.93|11206.93|11192.81|11192.81|0
1597825500000|2020-08-19 08:25:00|11206.72|11206.72|11204.63|11204.63|11208.32|11208.32|11202.81|11202.81|0
1597825800000|2020-08-19 08:30:00|11205.46|11205.46|11187.65|11187.65|11205.78|11205.78|11187.4|11187.4|0
1597826100000|2020-08-19 08:35:00|11187.27|11187.27|11192.72|11192.72|11192.96|11192.96|11182.31|11182.31|0
1597826400000|2020-08-19 08:40:00|11192.86|11192.86|11187.13|11187.13|11192.86|11192.86|11184.59|11184.59|0
1597826700000|2020-08-19 08:45:00|11185.47|11185.47|11193.16|11193.16|11194|11194|11183.36|11183.36|0
1597827000000|2020-08-19 08:50:00|11194.83|11194.83|11208.92|11208.92|11208.92|11208.92|11192.76|11192.76|0
1597827300000|2020-08-19 08:55:00|11208.79|11208.79|11217.54|11217.54|11224.79|11224.79|11208.79|11208.79|0
1597827600000|2020-08-19 09:00:00|11217.78|11217.78|11216.46|11216.46|11219.41|11219.41|11214.15|11214.15|0
1597827900000|2020-08-19 09:05:00|11215.63|11215.63|11221.62|11221.62|11221.62|11221.62|11212.53|11212.53|0
1597828200000|2020-08-19 09:10:00|11222.52|11222.52|11225.95|11225.95|11239.02|11239.02|11222.52|11222.52|0
1597828500000|2020-08-19 09:15:00|11225.88|11225.88|11243.86|11243.86|11244.42|11244.42|11224.36|11224.36|0
1597828800000|2020-08-19 09:20:00|11244.04|11244.04|11237.1|11237.1|11247.96|11247.96|11236.74|11236.74|0
1597829100000|2020-08-19 09:25:00|11237.24|11237.24|11238.46|11238.46|11238.46|11238.46|11232.26|11232.26|0
1597829400000|2020-08-19 09:30:00|11240.22|11240.22|11230.99|11230.99|11242.35|11242.35|11228.12|11228.12|0
1597829700000|2020-08-19 09:35:00|11231.07|11231.07|11237.31|11237.31|11244.32|11244.32|11229.34|11229.34|0
1597830000000|2020-08-19 09:40:00|11237.12|11237.12|11229.97|11229.97|11237.12|11237.12|11229.73|11229.73|0
1597830300000|2020-08-19 09:45:00|11230.21|11230.21|11228.11|11228.11|11231.99|11231.99|11227.67|11227.67|0
1597830600000|2020-08-19 09:50:00|11227.81|11227.81|11234.28|11234.28|11235.88|11235.88|11227.81|11227.81|0
1597830900000|2020-08-19 09:55:00|11235.03|11235.03|11240.14|11240.14|11240.14|11240.14|11234.88|11234.88|0
1597831200000|2020-08-19 10:00:00|11240.39|11240.39|11234.05|11234.05|11241.21|11241.21|11229.86|11229.86|0
1597831500000|2020-08-19 10:05:00|11234.29|11234.29|11227.7|11227.7|11235.1|11235.1|11227.32|11227.32|0
1597831800000|2020-08-19 10:10:00|11227.84|11227.84|11230.49|11230.49|11230.6|11230.6|11219.93|11219.93|0
1597832100000|2020-08-19 10:15:00|11230.78|11230.78|11221.38|11221.38|11232.19|11232.19|11219.49|11219.49|0
1597832400000|2020-08-19 10:20:00|11221.53|11221.53|11233.09|11233.09|11233.57|11233.57|11221.25|11221.25|0
1597832700000|2020-08-19 10:25:00|11233.44|11233.44|11235.27|11235.27|11235.8|11235.8|11231.91|11231.91|0
1597833000000|2020-08-19 10:30:00|11235.69|11235.69|11241.25|11241.25|11242.03|11242.03|11235.69|11235.69|0
1597833300000|2020-08-19 10:35:00|11240.49|11240.49|11243.43|11243.43|11246.21|11246.21|11239.69|11239.69|0
1597833600000|2020-08-19 10:40:00|11243.08|11243.08|11248.59|11248.59|11250.28|11250.28|11242.31|11242.31|0
1597833900000|2020-08-19 10:45:00|11248.47|11248.47|11243.98|11243.98|11249.87|11249.87|11243.89|11243.89|0
1597834200000|2020-08-19 10:50:00|11244.32|11244.32|11244.64|11244.64|11246.89|11246.89|11242.12|11242.12|0
1597834500000|2020-08-19 10:55:00|11244.57|11244.57|11256.65|11256.65|11257.06|11257.06|11243.74|11243.74|0
1597834800000|2020-08-19 11:00:00|11256.42|11256.42|11246.68|11246.68|11262.6|11262.6|11246.56|11246.56|0
1597835100000|2020-08-19 11:05:00|11246.98|11246.98|11254.34|11254.34|11255.52|11255.52|11246.98|11246.98|0
1597835400000|2020-08-19 11:10:00|11254.05|11254.05|11250.87|11250.87|11254.2|11254.2|11246.6|11246.6|0
1597835700000|2020-08-19 11:15:00|11251.37|11251.37|11251.01|11251.01|11254.91|11254.91|11250.73|11250.73|0
1597836000000|2020-08-19 11:20:00|11250.66|11250.66|11251.46|11251.46|11253.16|11253.16|11250.66|11250.66|0
1597836300000|2020-08-19 11:25:00|11253.12|11253.12|11245.47|11245.47|11253.12|11253.12|11245.01|11245.01|0
1597836600000|2020-08-19 11:30:00|11245.13|11245.13|11260.71|11260.71|11260.83|11260.83|11244.38|11244.38|0
1597836900000|2020-08-19 11:35:00|11260.91|11260.91|11262.45|11262.45|11262.45|11262.45|11254.62|11254.62|0
1597837200000|2020-08-19 11:40:00|11262.62|11262.62|11257.86|11257.86|11263.11|11263.11|11254.44|11254.44|0
1597837500000|2020-08-19 11:45:00|11258.36|11258.36|11253.13|11253.13|11258.36|11258.36|11250.18|11250.18|0
1597837800000|2020-08-19 11:50:00|11253.37|11253.37|11256.54|11256.54|11256.54|11256.54|11251.2|11251.2|0
1597838100000|2020-08-19 11:55:00|11257.38|11257.38|11259.74|11259.74|11261.4|11261.4|11256.91|11256.91|0
1597838400000|2020-08-19 12:00:00|11259.62|11259.62|11274.67|11274.67|11274.88|11274.88|11257.95|11257.95|0
1597838700000|2020-08-19 12:05:00|11274.57|11274.57|11271.92|11271.92|11276.65|11276.65|11270.06|11270.06|0
1597839000000|2020-08-19 12:10:00|11271.82|11271.82|11261.99|11261.99|11271.82|11271.82|11261.99|11261.99|0
1597839300000|2020-08-19 12:15:00|11262.35|11262.35|11264.1|11264.1|11268.63|11268.63|11261.94|11261.94|0
1597839600000|2020-08-19 12:20:00|11263.96|11263.96|11258.59|11258.59|11264.2|11264.2|11258.44|11258.44|0
1597839900000|2020-08-19 12:25:00|11258.83|11258.83|11254.32|11254.32|11263.44|11263.44|11254.13|11254.13|0
1597840200000|2020-08-19 12:30:00|11254.85|11254.85|11252.19|11252.19|11256.02|11256.02|11252.19|11252.19|0
1597840500000|2020-08-19 12:35:00|11252.36|11252.36|11259.53|11259.53|11259.87|11259.87|11252.36|11252.36|0
1597840800000|2020-08-19 12:40:00|11260.37|11260.37|11263.41|11263.41|11264.71|11264.71|11260.09|11260.09|0
1597841100000|2020-08-19 12:45:00|11263.66|11263.66|11264.82|11264.82|11266.08|11266.08|11263.62|11263.62|0
1597841400000|2020-08-19 12:50:00|11264.75|11264.75|11269.55|11269.55|11269.55|11269.55|11262.66|11262.66|0
1597841700000|2020-08-19 12:55:00|11269.62|11269.62|11280.71|11280.71|11281.76|11281.76|11269.35|11269.35|0
1597842000000|2020-08-19 13:00:00|11280.59|11280.59|11268.84|11268.84|11280.59|11280.59|11268.84|11268.84|0
1597842300000|2020-08-19 13:05:00|11268.55|11268.55|11261.26|11261.26|11270.71|11270.71|11260.19|11260.19|0
1597842600000|2020-08-19 13:10:00|11261.6|11261.6|11262.02|11262.02|11263.58|11263.58|11259.81|11259.81|0
1597842900000|2020-08-19 13:15:00|11261.96|11261.96|11264.09|11264.09|11268.87|11268.87|11261.96|11261.96|0
1597843200000|2020-08-19 13:20:00|11263.85|11263.85|11258.18|11258.18|11265.02|11265.02|11257.8|11257.8|0
1597843500000|2020-08-19 13:25:00|11258.06|11258.06|11258.07|11258.07|11260.05|11260.05|11256.84|11256.84|0
1597843800000|2020-08-19 13:30:00|11257.98|11257.98|11252.17|11252.17|11258.81|11258.81|11245.54|11245.54|0
1597844100000|2020-08-19 13:35:00|11251.99|11251.99|11257.62|11257.62|11257.62|11257.62|11251.99|11251.99|0
1597844400000|2020-08-19 13:40:00|11257.47|11257.47|11251.71|11251.71|11258.46|11258.46|11248.95|11248.95|0
1597844700000|2020-08-19 13:45:00|11251.47|11251.47|11252.47|11252.47|11257.79|11257.79|11247.23|11247.23|0
1597845000000|2020-08-19 13:50:00|11252.59|11252.59|11245.11|11245.11|11257.3|11257.3|11244.96|11244.96|0
1597845300000|2020-08-19 13:55:00|11244.96|11244.96|11249.82|11249.82|11251.93|11251.93|11244.39|11244.39|0
1597845600000|2020-08-19 14:00:00|11249.32|11249.32|11236.09|11236.09|11252.74|11252.74|11236.09|11236.09|0
1597845900000|2020-08-19 14:05:00|11236.33|11236.33|11240.77|11240.77|11243.42|11243.42|11232.67|11232.67|0
1597846200000|2020-08-19 14:10:00|11240.67|11240.67|11240.57|11240.57|11245.87|11245.87|11240.24|11240.24|0
1597846500000|2020-08-19 14:15:00|11240.48|11240.48|11242.23|11242.23|11243.79|11243.79|11239.85|11239.85|0
1597846800000|2020-08-19 14:20:00|11242.71|11242.71|11251.28|11251.28|11251.28|11251.28|11241.43|11241.43|0
1597847100000|2020-08-19 14:25:00|11251.15|11251.15|11254.38|11254.38|11255.04|11255.04|11251.15|11251.15|0
1597847400000|2020-08-19 14:30:00|11255.22|11255.22|11261.4|11261.4|11265.57|11265.57|11255.22|11255.22|0
1597847700000|2020-08-19 14:35:00|11261.05|11261.05|11260.89|11260.89|11268.61|11268.61|11260.89|11260.89|0
1597848000000|2020-08-19 14:40:00|11260.42|11260.42|11263.85|11263.85|11263.85|11263.85|11255.89|11255.89|0
1597848300000|2020-08-19 14:45:00|11263.35|11263.35|11255.94|11255.94|11265.73|11265.73|11254.28|11254.28|0
1597848600000|2020-08-19 14:50:00|11255.77|11255.77|11267.85|11267.85|11268.38|11268.38|11255.77|11255.77|0
1597848900000|2020-08-19 14:55:00|11268.22|11268.22|11262.8|11262.8|11271.58|11271.58|11262.28|11262.28|0
1597849200000|2020-08-19 15:00:00|11263.09|11263.09|11253.95|11253.95|11264.48|11264.48|11250.72|11250.72|0
1597849500000|2020-08-19 15:05:00|11254.08|11254.08|11265.46|11265.46|11266.41|11266.41|11254.04|11254.04|0
1597849800000|2020-08-19 15:10:00|11265.56|11265.56|11255.87|11255.87|11266.47|11266.47|11255.87|11255.87|0
1597850100000|2020-08-19 15:15:00|11255.04|11255.04|11252.75|11252.75|11259.43|11259.43|11252.75|11252.75|0
1597850400000|2020-08-19 15:20:00|11252.86|11252.86|11254.38|11254.38|11255.82|11255.82|11246.8|11246.8|0
1597850700000|2020-08-19 15:25:00|11255.56|11255.56|11265.79|11265.79|11271.15|11271.15|11255.56|11255.56|0
1597907700000|2020-08-20 07:15:00|11079.04|11079.04|11079.94|11079.94|11085.39|11085.39|11076.18|11076.18|0
1597908000000|2020-08-20 07:20:00|11080.24|11080.24|11096.24|11096.24|11097.64|11097.64|11078.43|11078.43|0
1597908300000|2020-08-20 07:25:00|11095.64|11095.64|11081.65|11081.65|11107.88|11107.88|11080.79|11080.79|0
1597908600000|2020-08-20 07:30:00|11082.2|11082.2|11087.2|11087.2|11092.73|11092.73|11079.18|11079.18|0
1597908900000|2020-08-20 07:35:00|11086.51|11086.51|11101.54|11101.54|11102.3|11102.3|11077.35|11077.35|0
1597909200000|2020-08-20 07:40:00|11104.04|11104.04|11104.36|11104.36|11111.62|11111.62|11100.58|11100.58|0
1597909500000|2020-08-20 07:45:00|11104.19|11104.19|11097.62|11097.62|11122.4|11122.4|11096.7|11096.7|0
1597909800000|2020-08-20 07:50:00|11097.45|11097.45|11088.2|11088.2|11097.96|11097.96|11081.31|11081.31|0
1597910100000|2020-08-20 07:55:00|11088.38|11088.38|11086.3|11086.3|11090.19|11090.19|11081.49|11081.49|0
1597910400000|2020-08-20 08:00:00|11086.06|11086.06|11085.67|11085.67|11086.06|11086.06|11075.06|11075.06|0
1597910700000|2020-08-20 08:05:00|11086.26|11086.26|11084.09|11084.09|11086.26|11086.26|11077.33|11077.33|0
1597911000000|2020-08-20 08:10:00|11083.33|11083.33|11075.5|11075.5|11083.33|11083.33|11074.46|11074.46|0
1597911300000|2020-08-20 08:15:00|11075.62|11075.62|11068.12|11068.12|11075.62|11075.62|11059.56|11059.56|0
1597911600000|2020-08-20 08:20:00|11068.42|11068.42|11032.48|11032.48|11068.7|11068.7|11032.48|11032.48|0
1597911900000|2020-08-20 08:25:00|11032.18|11032.18|11024.37|11024.37|11032.18|11032.18|11022.47|11022.47|0
1597912200000|2020-08-20 08:30:00|11025.2|11025.2|11036.69|11036.69|11037.85|11037.85|11023.47|11023.47|0
1597912500000|2020-08-20 08:35:00|11035.74|11035.74|11058.3|11058.3|11058.3|11058.3|11032.13|11032.13|0
1597912800000|2020-08-20 08:40:00|11057.82|11057.82|11049.79|11049.79|11057.82|11057.82|11047.07|11047.07|0
1597913100000|2020-08-20 08:45:00|11048.81|11048.81|11052.19|11052.19|11052.25|11052.25|11046.78|11046.78|0
1597913400000|2020-08-20 08:50:00|11051.95|11051.95|11050.83|11050.83|11052.04|11052.04|11046.89|11046.89|0
1597913700000|2020-08-20 08:55:00|11050.33|11050.33|11059.95|11059.95|11064.58|11064.58|11042.49|11042.49|0
1597914000000|2020-08-20 09:00:00|11060.43|11060.43|11067.51|11067.51|11068.68|11068.68|11057.47|11057.47|0
1597914300000|2020-08-20 09:05:00|11068|11068|11077.14|11077.14|11079.23|11079.23|11068|11068|0
1597914600000|2020-08-20 09:10:00|11077.43|11077.43|11090.46|11090.46|11092.66|11092.66|11072.79|11072.79|0
1597914900000|2020-08-20 09:15:00|11089.63|11089.63|11085.01|11085.01|11092.19|11092.19|11080.35|11080.35|0
1597915200000|2020-08-20 09:20:00|11085.4|11085.4|11074.48|11074.48|11086.33|11086.33|11072.62|11072.62|0
1597915500000|2020-08-20 09:25:00|11075.32|11075.32|11083.86|11083.86|11083.86|11083.86|11075.3|11075.3|0
1597915800000|2020-08-20 09:30:00|11083.77|11083.77|11087.68|11087.68|11087.68|11087.68|11081.62|11081.62|0
1597916100000|2020-08-20 09:35:00|11087.93|11087.93|11084.91|11084.91|11091.69|11091.69|11084.69|11084.69|0
1597916400000|2020-08-20 09:40:00|11085.62|11085.62|11081.8|11081.8|11088.72|11088.72|11080.38|11080.38|0
1597916700000|2020-08-20 09:45:00|11081.33|11081.33|11083.47|11083.47|11084.98|11084.98|11081.09|11081.09|0
1597917000000|2020-08-20 09:50:00|11083.23|11083.23|11073.64|11073.64|11086.46|11086.46|11073.64|11073.64|0
1597917300000|2020-08-20 09:55:00|11074.69|11074.69|11070.77|11070.77|11074.69|11074.69|11069.64|11069.64|0
1597917600000|2020-08-20 10:00:00|11070.53|11070.53|11078.43|11078.43|11082.2|11082.2|11069.53|11069.53|0
1597917900000|2020-08-20 10:05:00|11078.28|11078.28|11078.02|11078.02|11078.28|11078.28|11073|11073|0
1597918200000|2020-08-20 10:10:00|11078.15|11078.15|11086.71|11086.71|11086.71|11086.71|11078.15|11078.15|0
1597918500000|2020-08-20 10:15:00|11087.46|11087.46|11097.76|11097.76|11098.04|11098.04|11087.46|11087.46|0
1597918800000|2020-08-20 10:20:00|11097.63|11097.63|11101.06|11101.06|11101.8|11101.8|11092.87|11092.87|0
1597919100000|2020-08-20 10:25:00|11100.58|11100.58|11090.32|11090.32|11101.29|11101.29|11090.06|11090.06|0
1597919400000|2020-08-20 10:30:00|11090.21|11090.21|11093.57|11093.57|11094.4|11094.4|11089.03|11089.03|0
1597919700000|2020-08-20 10:35:00|11092.86|11092.86|11094.39|11094.39|11095.21|11095.21|11091.57|11091.57|0
1597920000000|2020-08-20 10:40:00|11092.73|11092.73|11094.12|11094.12|11094.61|11094.61|11091.43|11091.43|0
1597920300000|2020-08-20 10:45:00|11093.95|11093.95|11089.35|11089.35|11093.95|11093.95|11088.31|11088.31|0
1597920600000|2020-08-20 10:50:00|11089.59|11089.59|11096.28|11096.28|11096.79|11096.79|11086.91|11086.91|0
1597920900000|2020-08-20 10:55:00|11096.33|11096.33|11094.97|11094.97|11098.19|11098.19|11094.97|11094.97|0
1597921200000|2020-08-20 11:00:00|11094.71|11094.71|11088.26|11088.26|11098.38|11098.38|11088.26|11088.26|0
1597921500000|2020-08-20 11:05:00|11088.01|11088.01|11080.99|11080.99|11088.94|11088.94|11080.99|11080.99|0
1597921800000|2020-08-20 11:10:00|11081.23|11081.23|11081.05|11081.05|11082.06|11082.06|11078.04|11078.04|0
1597922100000|2020-08-20 11:15:00|11081.31|11081.31|11077.69|11077.69|11082.9|11082.9|11077.69|11077.69|0
1597922400000|2020-08-20 11:20:00|11077.99|11077.99|11069.71|11069.71|11078.29|11078.29|11067.79|11067.79|0
1597922700000|2020-08-20 11:25:00|11069.83|11069.83|11069.57|11069.57|11069.83|11069.83|11067.56|11067.56|0
1597923000000|2020-08-20 11:30:00|11069.82|11069.82|11073.05|11073.05|11073.45|11073.45|11069.29|11069.29|0
1597923300000|2020-08-20 11:35:00|11072.81|11072.81|11074.31|11074.31|11075.65|11075.65|11071.16|11071.16|0
1597923600000|2020-08-20 11:40:00|11074.43|11074.43|11073.95|11073.95|11076.85|11076.85|11073.65|11073.65|0
1597923900000|2020-08-20 11:45:00|11074.2|11074.2|11073.14|11073.14|11077.02|11077.02|11073.14|11073.14|0
1597924200000|2020-08-20 11:50:00|11072.99|11072.99|11064.17|11064.17|11074.22|11074.22|11063.12|11063.12|0
1597924500000|2020-08-20 11:55:00|11064.47|11064.47|11064.4|11064.4|11066.54|11066.54|11062.89|11062.89|0
1597924800000|2020-08-20 12:00:00|11064.63|11064.63|11067.46|11067.46|11067.71|11067.71|11064.25|11064.25|0
1597925100000|2020-08-20 12:05:00|11068.44|11068.44|11062.44|11062.44|11071.04|11071.04|11061.16|11061.16|0
1597925400000|2020-08-20 12:10:00|11062.78|11062.78|11064.65|11064.65|11064.65|11064.65|11062.15|11062.15|0
1597925700000|2020-08-20 12:15:00|11064.42|11064.42|11059.3|11059.3|11064.42|11064.42|11059.3|11059.3|0
1597926000000|2020-08-20 12:20:00|11058.78|11058.78|11049.17|11049.17|11058.78|11058.78|11049.17|11049.17|0
1597926300000|2020-08-20 12:25:00|11048.33|11048.33|11058.7|11058.7|11059.69|11059.69|11048.33|11048.33|0
1597926600000|2020-08-20 12:30:00|11058.56|11058.56|11053.52|11053.52|11059.38|11059.38|11053.33|11053.33|0
1597926900000|2020-08-20 12:35:00|11053.64|11053.64|11059.9|11059.9|11059.9|11059.9|11049.89|11049.89|0
1597927200000|2020-08-20 12:40:00|11060.03|11060.03|11059.19|11059.19|11064.79|11064.79|11056.88|11056.88|0
1597927500000|2020-08-20 12:45:00|11058.71|11058.71|11062.3|11062.3|11063.12|11063.12|11058.24|11058.24|0
1597927800000|2020-08-20 12:50:00|11062.42|11062.42|11056.41|11056.41|11063.27|11063.27|11054.47|11054.47|0
1597928100000|2020-08-20 12:55:00|11056.59|11056.59|11057.48|11057.48|11057.69|11057.69|11055.37|11055.37|0
1597928400000|2020-08-20 13:00:00|11058.08|11058.08|11060.06|11060.06|11060.21|11060.21|11056.85|11056.85|0
1597928700000|2020-08-20 13:05:00|11059.69|11059.69|11054.08|11054.08|11059.74|11059.74|11051.36|11051.36|0
1597929000000|2020-08-20 13:10:00|11053.95|11053.95|11050.03|11050.03|11054.65|11054.65|11049.49|11049.49|0
1597929300000|2020-08-20 13:15:00|11050.41|11050.41|11047.98|11047.98|11051.59|11051.59|11047.53|11047.53|0
1597929600000|2020-08-20 13:20:00|11048.12|11048.12|11052.52|11052.52|11053.02|11053.02|11047.26|11047.26|0
1597929900000|2020-08-20 13:25:00|11052.43|11052.43|11052|11052|11053.13|11053.13|11051.34|11051.34|0
1597930200000|2020-08-20 13:30:00|11052.35|11052.35|11069.14|11069.14|11069.14|11069.14|11049.53|11049.53|0
1597930500000|2020-08-20 13:35:00|11069.39|11069.39|11065.53|11065.53|11070.83|11070.83|11063.36|11063.36|0
1597930800000|2020-08-20 13:40:00|11064.08|11064.08|11065.15|11065.15|11065.61|11065.61|11058.08|11058.08|0
1597931100000|2020-08-20 13:45:00|11065.3|11065.3|11069.31|11069.31|11072.1|11072.1|11065.3|11065.3|0
1597931400000|2020-08-20 13:50:00|11069.19|11069.19|11076.5|11076.5|11077.79|11077.79|11066.94|11066.94|0
1597931700000|2020-08-20 13:55:00|11076.15|11076.15|11078|11078|11079|11079|11071.96|11071.96|0
1597932000000|2020-08-20 14:00:00|11078.44|11078.44|11079.53|11079.53|11085.44|11085.44|11076.38|11076.38|0
1597932300000|2020-08-20 14:05:00|11080.04|11080.04|11070.67|11070.67|11080.13|11080.13|11068.48|11068.48|0
1597932600000|2020-08-20 14:10:00|11070.77|11070.77|11077.7|11077.7|11078.38|11078.38|11067.88|11067.88|0
1597932900000|2020-08-20 14:15:00|11078.07|11078.07|11079.58|11079.58|11080.47|11080.47|11077.37|11077.37|0
1597933200000|2020-08-20 14:20:00|11079.95|11079.95|11081.57|11081.57|11082.08|11082.08|11078.04|11078.04|0
1597933500000|2020-08-20 14:25:00|11080.73|11080.73|11079.78|11079.78|11083.24|11083.24|11079.78|11079.78|0
1597933800000|2020-08-20 14:30:00|11079.93|11079.93|11084.07|11084.07|11084.42|11084.42|11078.26|11078.26|0
1597934100000|2020-08-20 14:35:00|11084.9|11084.9|11081.55|11081.55|11087.3|11087.3|11078.96|11078.96|0
1597934400000|2020-08-20 14:40:00|11081.46|11081.46|11071.43|11071.43|11082.16|11082.16|11069.12|11069.12|0
1597934700000|2020-08-20 14:45:00|11071.62|11071.62|11075.83|11075.83|11075.83|11075.83|11068.65|11068.65|0
1597935000000|2020-08-20 14:50:00|11075.9|11075.9|11074.84|11074.84|11080.34|11080.34|11073.21|11073.21|0
1597935300000|2020-08-20 14:55:00|11075.67|11075.67|11075.41|11075.41|11079.3|11079.3|11074.72|11074.72|0
1597935600000|2020-08-20 15:00:00|11075.15|11075.15|11068.4|11068.4|11075.32|11075.32|11066.91|11066.91|0
1597935900000|2020-08-20 15:05:00|11068.06|11068.06|11061.07|11061.07|11068.06|11068.06|11059.8|11059.8|0
1597936200000|2020-08-20 15:10:00|11061.31|11061.31|11065.56|11065.56|11069.18|11069.18|11061.06|11061.06|0
1597936500000|2020-08-20 15:15:00|11064.73|11064.73|11064.81|11064.81|11066.93|11066.93|11063.17|11063.17|0
1597936800000|2020-08-20 15:20:00|11064.7|11064.7|11070.5|11070.5|11072.65|11072.65|11064.19|11064.19|0
1597937100000|2020-08-20 15:25:00|11070.24|11070.24|11078.28|11078.28|11079.95|11079.95|11070.11|11070.11|0
1597994100000|2020-08-21 07:15:00|11050.77|11050.77|11004.7|11004.7|11050.77|11050.77|10996.97|10996.97|0
1597994400000|2020-08-21 07:20:00|11004.41|11004.41|10993.68|10993.68|11004.41|11004.41|10980.87|10980.87|0
1597994700000|2020-08-21 07:25:00|10992.67|10992.67|10992.24|10992.24|10993.62|10993.62|10982.98|10982.98|0
1597995000000|2020-08-21 07:30:00|10992.62|10992.62|11028.55|11028.55|11035.83|11035.83|10992.48|10992.48|0
1597995300000|2020-08-21 07:35:00|11028.37|11028.37|11036.63|11036.63|11036.63|11036.63|11021.26|11021.26|0
1597995600000|2020-08-21 07:40:00|11035.94|11035.94|11025.53|11025.53|11039.04|11039.04|11025.53|11025.53|0
1597995900000|2020-08-21 07:45:00|11026.12|11026.12|11045.89|11045.89|11051.16|11051.16|11026.12|11026.12|0
1597996200000|2020-08-21 07:50:00|11048.39|11048.39|11043.8|11043.8|11058.46|11058.46|11043.43|11043.43|0
1597996500000|2020-08-21 07:55:00|11043.68|11043.68|11053.11|11053.11|11055.4|11055.4|11043.68|11043.68|0
1597996800000|2020-08-21 08:00:00|11051.44|11051.44|11037.17|11037.17|11051.44|11051.44|11036.34|11036.34|0
1597997100000|2020-08-21 08:05:00|11037.47|11037.47|11044.41|11044.41|11048.1|11048.1|11037.4|11037.4|0
1597997400000|2020-08-21 08:10:00|11044.35|11044.35|11041.38|11041.38|11048.41|11048.41|11036.22|11036.22|0
1597997700000|2020-08-21 08:15:00|11041.26|11041.26|11045.7|11045.7|11061.25|11061.25|11041.14|11041.14|0
1597998000000|2020-08-21 08:20:00|11045.84|11045.84|11047.83|11047.83|11048|11048|11043.26|11043.26|0
1597998300000|2020-08-21 08:25:00|11045.34|11045.34|11036.96|11036.96|11045.34|11045.34|11032.73|11032.73|0
1597998600000|2020-08-21 08:30:00|11037.22|11037.22|11030.98|11030.98|11038.23|11038.23|11024.96|11024.96|0
1597998900000|2020-08-21 08:35:00|11031.32|11031.32|11033.89|11033.89|11033.89|11033.89|11024.96|11024.96|0
1597999200000|2020-08-21 08:40:00|11034.72|11034.72|11034.9|11034.9|11036.28|11036.28|11031.91|11031.91|0
1597999500000|2020-08-21 08:45:00|11034.65|11034.65|11030.82|11030.82|11039.27|11039.27|11030.63|11030.63|0
1597999800000|2020-08-21 08:50:00|11031.06|11031.06|11029|11029|11031.06|11031.06|11024.69|11024.69|0
1598000100000|2020-08-21 08:55:00|11029.25|11029.25|11039.19|11039.19|11039.6|11039.6|11027.45|11027.45|0
1598000400000|2020-08-21 09:00:00|11039.38|11039.38|11033.81|11033.81|11039.38|11039.38|11029.04|11029.04|0
1598000700000|2020-08-21 09:05:00|11033.96|11033.96|11038.82|11038.82|11038.82|11038.82|11033.96|11033.96|0
1598001000000|2020-08-21 09:10:00|11039.41|11039.41|11039.07|11039.07|11039.71|11039.71|11038.13|11038.13|0
1598001300000|2020-08-21 09:15:00|11041.34|11041.34|11071.08|11071.08|11071.08|11071.08|11041.34|11041.34|0
1598001600000|2020-08-21 09:20:00|11071.56|11071.56|11071.86|11071.86|11076.09|11076.09|11070.47|11070.47|0
1598001900000|2020-08-21 09:25:00|11072.01|11072.01|11066.68|11066.68|11078.46|11078.46|11066.42|11066.42|0
1598002200000|2020-08-21 09:30:00|11066.83|11066.83|11067.9|11067.9|11075.98|11075.98|11066.78|11066.78|0
1598002500000|2020-08-21 09:35:00|11068.84|11068.84|11072.82|11072.82|11073.07|11073.07|11067.46|11067.46|0
1598002800000|2020-08-21 09:40:00|11073.34|11073.34|11074.02|11074.02|11078.02|11078.02|11072.88|11072.88|0
1598003100000|2020-08-21 09:45:00|11074.54|11074.54|11089.18|11089.18|11089.18|11089.18|11074.54|11074.54|0
1598003400000|2020-08-21 09:50:00|11089.89|11089.89|11071.55|11071.55|11092.35|11092.35|11071.55|11071.55|0
1598003700000|2020-08-21 09:55:00|11071.13|11071.13|11072.96|11072.96|11075.92|11075.92|11070.61|11070.61|0
1598004000000|2020-08-21 10:00:00|11072.13|11072.13|11074.37|11074.37|11075.43|11075.43|11067.7|11067.7|0
1598004300000|2020-08-21 10:05:00|11073.68|11073.68|11074.16|11074.16|11075.72|11075.72|11072.74|11072.74|0
1598004600000|2020-08-21 10:10:00|11074.4|11074.4|11067.7|11067.7|11077.06|11077.06|11066.85|11066.85|0
1598004900000|2020-08-21 10:15:00|11066.87|11066.87|11056.75|11056.75|11066.87|11066.87|11056.06|11056.06|0
1598005200000|2020-08-21 10:20:00|11056.5|11056.5|11053|11053|11056.5|11056.5|11051.96|11051.96|0
1598005500000|2020-08-21 10:25:00|11053.3|11053.3|11053.08|11053.08|11053.3|11053.3|11049.83|11049.83|0
1598005800000|2020-08-21 10:30:00|11053.55|11053.55|11056.71|11056.71|11058.05|11058.05|11053.55|11053.55|0
1598006100000|2020-08-21 10:35:00|11056.88|11056.88|11052.68|11052.68|11059.52|11059.52|11052.68|11052.68|0
1598006400000|2020-08-21 10:40:00|11052.8|11052.8|11050.88|11050.88|11052.8|11052.8|11050.04|11050.04|0
1598006700000|2020-08-21 10:45:00|11051.06|11051.06|11049.57|11049.57|11051.2|11051.2|11047.86|11047.86|0
1598007000000|2020-08-21 10:50:00|11049.32|11049.32|11051.69|11051.69|11053.47|11053.47|11045.75|11045.75|0
1598007300000|2020-08-21 10:55:00|11051.51|11051.51|11049.14|11049.14|11052.1|11052.1|11045.83|11045.83|0
1598007600000|2020-08-21 11:00:00|11048.66|11048.66|11051.42|11051.42|11056.35|11056.35|11048.31|11048.31|0
1598007900000|2020-08-21 11:05:00|11051.49|11051.49|11043.69|11043.69|11052.8|11052.8|11042.82|11042.82|0
1598008200000|2020-08-21 11:10:00|11043.66|11043.66|11060.29|11060.29|11061.53|11061.53|11040.62|11040.62|0
1598008500000|2020-08-21 11:15:00|11060.77|11060.77|11057.74|11057.74|11063.17|11063.17|11056.83|11056.83|0
1598008800000|2020-08-21 11:20:00|11057.6|11057.6|11054.78|11054.78|11058.19|11058.19|11054.26|11054.26|0
1598009100000|2020-08-21 11:25:00|11053.95|11053.95|11050.65|11050.65|11053.95|11053.95|11050.33|11050.33|0
1598009400000|2020-08-21 11:30:00|11050.77|11050.77|11047.5|11047.5|11056.01|11056.01|11047.5|11047.5|0
1598009700000|2020-08-21 11:35:00|11046.67|11046.67|11045.11|11045.11|11047.49|11047.49|11044.99|11044.99|0
1598010000000|2020-08-21 11:40:00|11044.87|11044.87|11047.76|11047.76|11048.42|11048.42|11043.75|11043.75|0
1598010300000|2020-08-21 11:45:00|11047.51|11047.51|11033.69|11033.69|11048.37|11048.37|11033.39|11033.39|0
1598010600000|2020-08-21 11:50:00|11033.84|11033.84|11028.82|11028.82|11034.08|11034.08|11024.07|11024.07|0
1598010900000|2020-08-21 11:55:00|11029.57|11029.57|11025.73|11025.73|11030.04|11030.04|11025.57|11025.57|0
1598011200000|2020-08-21 12:00:00|11025.44|11025.44|11004.9|11004.9|11025.44|11025.44|11004.48|11004.48|0
1598011500000|2020-08-21 12:05:00|11004.79|11004.79|11003.27|11003.27|11008.81|11008.81|11000.52|11000.52|0
1598011800000|2020-08-21 12:10:00|11003.03|11003.03|10994.93|10994.93|11004.13|11004.13|10994.36|10994.36|0
1598012100000|2020-08-21 12:15:00|10995.43|10995.43|11002.87|11002.87|11003.29|11003.29|10995.43|10995.43|0
1598012400000|2020-08-21 12:20:00|11002.4|11002.4|10991.65|10991.65|11002.4|11002.4|10986.55|10986.55|0
1598012700000|2020-08-21 12:25:00|10990.82|10990.82|10996.92|10996.92|10998.42|10998.42|10989.24|10989.24|0
1598013000000|2020-08-21 12:30:00|10996.75|10996.75|10999.61|10999.61|11000.11|11000.11|10993.59|10993.59|0
1598013300000|2020-08-21 12:35:00|10998.71|10998.71|11002.74|11002.74|11002.91|11002.91|10996.96|10996.96|0
1598013600000|2020-08-21 12:40:00|11003.57|11003.57|10998.22|10998.22|11005.03|11005.03|10997.09|10997.09|0
1598013900000|2020-08-21 12:45:00|10998.02|10998.02|11003.1|11003.1|11003.1|11003.1|10994.92|10994.92|0
1598014200000|2020-08-21 12:50:00|11002.85|11002.85|10995.74|10995.74|11002.85|11002.85|10992.49|10992.49|0
1598014500000|2020-08-21 12:55:00|10996.57|10996.57|10988.78|10988.78|10996.69|10996.69|10987.94|10987.94|0
1598014800000|2020-08-21 13:00:00|10989.29|10989.29|10969.54|10969.54|10989.29|10989.29|10969.54|10969.54|0
1598015100000|2020-08-21 13:05:00|10969.71|10969.71|10981|10981|10981.74|10981.74|10969.71|10969.71|0
1598015400000|2020-08-21 13:10:00|10981.37|10981.37|10993.61|10993.61|10993.85|10993.85|10981.08|10981.08|0
1598015700000|2020-08-21 13:15:00|10992.78|10992.78|11006.51|11006.51|11007.04|11007.04|10991.61|10991.61|0
1598016000000|2020-08-21 13:20:00|11006.63|11006.63|11012.75|11012.75|11014|11014|11005.84|11005.84|0
1598016300000|2020-08-21 13:25:00|11014.26|11014.26|11012.14|11012.14|11016.45|11016.45|11010.29|11010.29|0
1598016600000|2020-08-21 13:30:00|11012.38|11012.38|11013.13|11013.13|11013.13|11013.13|11008.94|11008.94|0
1598016900000|2020-08-21 13:35:00|11012.9|11012.9|11015.4|11015.4|11016.23|11016.23|11008.56|11008.56|0
1598017200000|2020-08-21 13:40:00|11016.35|11016.35|11020.85|11020.85|11025.33|11025.33|11012.01|11012.01|0
1598017500000|2020-08-21 13:45:00|11021.24|11021.24|11038.8|11038.8|11038.92|11038.92|11021.04|11021.04|0
1598017800000|2020-08-21 13:50:00|11037.85|11037.85|11040.27|11040.27|11041.65|11041.65|11032.06|11032.06|0
1598018100000|2020-08-21 13:55:00|11040.1|11040.1|11037.8|11037.8|11040.17|11040.17|11032.6|11032.6|0
1598018400000|2020-08-21 14:00:00|11037.51|11037.51|11043.71|11043.71|11047.25|11047.25|11037.51|11037.51|0
1598018700000|2020-08-21 14:05:00|11043.45|11043.45|11046.92|11046.92|11048.68|11048.68|11039.33|11039.33|0
1598019000000|2020-08-21 14:10:00|11047.75|11047.75|11043.6|11043.6|11049.14|11049.14|11042.88|11042.88|0
1598019300000|2020-08-21 14:15:00|11043.72|11043.72|11049.26|11049.26|11049.56|11049.56|11043.72|11043.72|0
1598019600000|2020-08-21 14:20:00|11048.96|11048.96|11045.11|11045.11|11049.33|11049.33|11043.19|11043.19|0
1598019900000|2020-08-21 14:25:00|11044.94|11044.94|11050.4|11050.4|11052.07|11052.07|11041.93|11041.93|0
1598020200000|2020-08-21 14:30:00|11050.57|11050.57|11062.01|11062.01|11063.83|11063.83|11050.57|11050.57|0
1598020500000|2020-08-21 14:35:00|11061.89|11061.89|11057.53|11057.53|11061.89|11061.89|11057.29|11057.29|0
1598020800000|2020-08-21 14:40:00|11057.29|11057.29|11053.77|11053.77|11057.29|11057.29|11050.22|11050.22|0
1598021100000|2020-08-21 14:45:00|11054.6|11054.6|11052.36|11052.36|11060.31|11060.31|11051.88|11051.88|0
1598021400000|2020-08-21 14:50:00|11052.48|11052.48|11052.99|11052.99|11056.48|11056.48|11052.33|11052.33|0
1598021700000|2020-08-21 14:55:00|11053.12|11053.12|11050.93|11050.93|11056|11056|11049.28|11049.28|0
1598022000000|2020-08-21 15:00:00|11049.75|11049.75|11044.5|11044.5|11049.93|11049.93|11036.76|11036.76|0
1598022300000|2020-08-21 15:05:00|11044.8|11044.8|11044.53|11044.53|11051.99|11051.99|11044.53|11044.53|0
1598022600000|2020-08-21 15:10:00|11044.18|11044.18|11046.3|11046.3|11049.52|11049.52|11043.28|11043.28|0
1598022900000|2020-08-21 15:15:00|11044.96|11044.96|11047.05|11047.05|11050.69|11050.69|11041.5|11041.5|0
1598023200000|2020-08-21 15:20:00|11046.68|11046.68|11052.64|11052.64|11057.38|11057.38|11046.68|11046.68|0
1598023500000|2020-08-21 15:25:00|11054.62|11054.62|11044.24|11044.24|11059.14|11059.14|11043.51|11043.51|0
1598253300000|2020-08-24 07:15:00|11206.74|11206.74|11206.41|11206.41|11223.33|11223.33|11205.24|11205.24|0
1598253600000|2020-08-24 07:20:00|11207.25|11207.25|11207.45|11207.45|11214.54|11214.54|11204.95|11204.95|0
1598253900000|2020-08-24 07:25:00|11207.75|11207.75|11197.24|11197.24|11212.87|11212.87|11196.96|11196.96|0
1598254200000|2020-08-24 07:30:00|11198.91|11198.91|11199.23|11199.23|11204.32|11204.32|11194.1|11194.1|0
1598254500000|2020-08-24 07:35:00|11198.58|11198.58|11195.54|11195.54|11215.37|11215.37|11195.54|11195.54|0
1598254800000|2020-08-24 07:40:00|11195.89|11195.89|11176.48|11176.48|11196.3|11196.3|11176.48|11176.48|0
1598255100000|2020-08-24 07:45:00|11174.82|11174.82|11164.1|11164.1|11181.69|11181.69|11163.93|11163.93|0
1598255400000|2020-08-24 07:50:00|11163.59|11163.59|11169.95|11169.95|11170.91|11170.91|11161.51|11161.51|0
1598255700000|2020-08-24 07:55:00|11170.25|11170.25|11167.64|11167.64|11171.24|11171.24|11166.55|11166.55|0
1598256000000|2020-08-24 08:00:00|11168.47|11168.47|11171.63|11171.63|11176.36|11176.36|11168.28|11168.28|0
1598256300000|2020-08-24 08:05:00|11170.8|11170.8|11178.54|11178.54|11180.68|11180.68|11168.72|11168.72|0
1598256600000|2020-08-24 08:10:00|11178.24|11178.24|11175.07|11175.07|11178.24|11178.24|11172.4|11172.4|0
1598256900000|2020-08-24 08:15:00|11174.6|11174.6|11178.79|11178.79|11181.98|11181.98|11172.18|11172.18|0
1598257200000|2020-08-24 08:20:00|11179.08|11179.08|11176.04|11176.04|11186.78|11186.78|11176.04|11176.04|0
1598257500000|2020-08-24 08:25:00|11175.21|11175.21|11165.78|11165.78|11175.21|11175.21|11164.6|11164.6|0
1598257800000|2020-08-24 08:30:00|11166.61|11166.61|11175.53|11175.53|11179.92|11179.92|11166.61|11166.61|0
1598258100000|2020-08-24 08:35:00|11175.28|11175.28|11173.74|11173.74|11177.61|11177.61|11173.74|11173.74|0
1598258400000|2020-08-24 08:40:00|11174.09|11174.09|11182.25|11182.25|11185.45|11185.45|11173.57|11173.57|0
1598258700000|2020-08-24 08:45:00|11182.99|11182.99|11191.59|11191.59|11194.12|11194.12|11182.99|11182.99|0
1598259000000|2020-08-24 08:50:00|11191.47|11191.47|11183.27|11183.27|11199.23|11199.23|11183.03|11183.03|0
1598259300000|2020-08-24 08:55:00|11183.01|11183.01|11192.39|11192.39|11192.49|11192.49|11181.14|11181.14|0
1598259600000|2020-08-24 09:00:00|11191.56|11191.56|11188.79|11188.79|11197.11|11197.11|11187.84|11187.84|0
1598259900000|2020-08-24 09:05:00|11189.13|11189.13|11191.82|11191.82|11194.61|11194.61|11189.13|11189.13|0
1598260200000|2020-08-24 09:10:00|11191.32|11191.32|11191.1|11191.1|11194.55|11194.55|11190.4|11190.4|0
1598260500000|2020-08-24 09:15:00|11191.24|11191.24|11189.21|11189.21|11191.28|11191.28|11188.67|11188.67|0
1598260800000|2020-08-24 09:20:00|11190.04|11190.04|11191.14|11191.14|11193.15|11193.15|11186.79|11186.79|0
1598261100000|2020-08-24 09:25:00|11190.64|11190.64|11186.76|11186.76|11191.48|11191.48|11180.91|11180.91|0
1598261400000|2020-08-24 09:30:00|11186.65|11186.65|11183.72|11183.72|11186.88|11186.88|11183.21|11183.21|0
1598261700000|2020-08-24 09:35:00|11184.19|11184.19|11189.56|11189.56|11190.63|11190.63|11182.16|11182.16|0
1598262000000|2020-08-24 09:40:00|11189.47|11189.47|11193.16|11193.16|11193.16|11193.16|11184.13|11184.13|0
1598262300000|2020-08-24 09:45:00|11193.06|11193.06|11195.33|11195.33|11196.51|11196.51|11191.48|11191.48|0
1598262600000|2020-08-24 09:50:00|11195.57|11195.57|11186.12|11186.12|11195.67|11195.67|11183.26|11183.26|0
1598262900000|2020-08-24 09:55:00|11185.85|11185.85|11184.96|11184.96|11188.41|11188.41|11184.49|11184.49|0
1598263200000|2020-08-24 10:00:00|11184.62|11184.62|11175.01|11175.01|11186.54|11186.54|11174.84|11174.84|0
1598263500000|2020-08-24 10:05:00|11174.77|11174.77|11177.85|11177.85|11177.98|11177.98|11174.77|11174.77|0
1598263800000|2020-08-24 10:10:00|11177.37|11177.37|11175.21|11175.21|11177.97|11177.97|11174.73|11174.73|0
1598264100000|2020-08-24 10:15:00|11175.3|11175.3|11176.33|11176.33|11179.07|11179.07|11175.24|11175.24|0
1598264400000|2020-08-24 10:20:00|11176.84|11176.84|11174.75|11174.75|11176.84|11176.84|11173.2|11173.2|0
1598264700000|2020-08-24 10:25:00|11174.92|11174.92|11180.24|11180.24|11180.77|11180.77|11174.57|11174.57|0
1598265000000|2020-08-24 10:30:00|11180.53|11180.53|11179.98|11179.98|11182.23|11182.23|11177.21|11177.21|0
1598265300000|2020-08-24 10:35:00|11180.12|11180.12|11189.3|11189.3|11189.3|11189.3|11179.98|11179.98|0
1598265600000|2020-08-24 10:40:00|11189.18|11189.18|11191.51|11191.51|11194.12|11194.12|11189.18|11189.18|0
1598265900000|2020-08-24 10:45:00|11191.9|11191.9|11190.03|11190.03|11194.28|11194.28|11188.11|11188.11|0
1598266200000|2020-08-24 10:50:00|11190.86|11190.86|11189.42|11189.42|11192.48|11192.48|11188.94|11188.94|0
1598266500000|2020-08-24 10:55:00|11189.08|11189.08|11183.15|11183.15|11189.08|11189.08|11181.59|11181.59|0
1598266800000|2020-08-24 11:00:00|11185.5|11185.5|11181.82|11181.82|11185.76|11185.76|11175.73|11175.73|0
1598267100000|2020-08-24 11:05:00|11182.08|11182.08|11185.34|11185.34|11185.34|11185.34|11181.33|11181.33|0
1598267400000|2020-08-24 11:10:00|11185.09|11185.09|11193.73|11193.73|11194.33|11194.33|11185.09|11185.09|0
1598267700000|2020-08-24 11:15:00|11193.93|11193.93|11196.06|11196.06|11196.29|11196.29|11190.56|11190.56|0
1598268000000|2020-08-24 11:20:00|11195.95|11195.95|11190.84|11190.84|11196.33|11196.33|11190.59|11190.59|0
1598268300000|2020-08-24 11:25:00|11190.74|11190.74|11192.2|11192.2|11193.31|11193.31|11189.47|11189.47|0
1598268600000|2020-08-24 11:30:00|11191.96|11191.96|11195.56|11195.56|11195.56|11195.56|11190.29|11190.29|0
1598268900000|2020-08-24 11:35:00|11195.7|11195.7|11194.05|11194.05|11197.41|11197.41|11193.9|11193.9|0
1598269200000|2020-08-24 11:40:00|11194.31|11194.31|11193.12|11193.12|11200.95|11200.95|11191.4|11191.4|0
1598269500000|2020-08-24 11:45:00|11193.29|11193.29|11186.87|11186.87|11193.29|11193.29|11186.33|11186.33|0
1598269800000|2020-08-24 11:50:00|11187.17|11187.17|11183.44|11183.44|11187.17|11187.17|11182.94|11182.94|0
1598270100000|2020-08-24 11:55:00|11183.94|11183.94|11194.53|11194.53|11197.06|11197.06|11183.94|11183.94|0
1598270400000|2020-08-24 12:00:00|11196.19|11196.19|11192.98|11192.98|11196.19|11196.19|11192.98|11192.98|0
1598270700000|2020-08-24 12:05:00|11193.81|11193.81|11197.16|11197.16|11197.16|11197.16|11192.75|11192.75|0
1598271000000|2020-08-24 12:10:00|11197.01|11197.01|11196.84|11196.84|11198.98|11198.98|11195.91|11195.91|0
1598271300000|2020-08-24 12:15:00|11197.67|11197.67|11188.34|11188.34|11200.42|11200.42|11188.34|11188.34|0
1598271600000|2020-08-24 12:20:00|11188.22|11188.22|11187.86|11187.86|11189.24|11189.24|11187.16|11187.16|0
1598271900000|2020-08-24 12:25:00|11187.67|11187.67|11183.67|11183.67|11188.85|11188.85|11183.67|11183.67|0
1598272200000|2020-08-24 12:30:00|11183.55|11183.55|11187.99|11187.99|11192.86|11192.86|11182.51|11182.51|0
1598272500000|2020-08-24 12:35:00|11187.69|11187.69|11185.14|11185.14|11189.06|11189.06|11184.73|11184.73|0
1598272800000|2020-08-24 12:40:00|11185.01|11185.01|11196.1|11196.1|11196.32|11196.32|11184.94|11184.94|0
1598273100000|2020-08-24 12:45:00|11196.93|11196.93|11188.72|11188.72|11200.17|11200.17|11188.72|11188.72|0
1598273400000|2020-08-24 12:50:00|11188.01|11188.01|11192.87|11192.87|11192.87|11192.87|11185.92|11185.92|0
1598273700000|2020-08-24 12:55:00|11193.04|11193.04|11193.7|11193.7|11196.03|11196.03|11190.46|11190.46|0
1598274000000|2020-08-24 13:00:00|11193.18|11193.18|11199.21|11199.21|11199.21|11199.21|11190.67|11190.67|0
1598274300000|2020-08-24 13:05:00|11199.5|11199.5|11199.7|11199.7|11204.32|11204.32|11199.5|11199.5|0
1598274600000|2020-08-24 13:10:00|11198.86|11198.86|11196.32|11196.32|11201.59|11201.59|11195.68|11195.68|0
1598274900000|2020-08-24 13:15:00|11196.02|11196.02|11186.06|11186.06|11196.68|11196.68|11185.8|11185.8|0
1598275200000|2020-08-24 13:20:00|11186.32|11186.32|11173.84|11173.84|11187.48|11187.48|11173.84|11173.84|0
1598275500000|2020-08-24 13:25:00|11174.08|11174.08|11167.05|11167.05|11174.08|11174.08|11167.05|11167.05|0
1598275800000|2020-08-24 13:30:00|11167.16|11167.16|11159.25|11159.25|11168.19|11168.19|11159.25|11159.25|0
1598276100000|2020-08-24 13:35:00|11159.13|11159.13|11155.83|11155.83|11159.13|11159.13|11155.36|11155.36|0
1598276400000|2020-08-24 13:40:00|11155.35|11155.35|11155.99|11155.99|11162.22|11162.22|11153.17|11153.17|0
1598276700000|2020-08-24 13:45:00|11155.82|11155.82|11147.05|11147.05|11160.28|11160.28|11146.67|11146.67|0
1598277000000|2020-08-24 13:50:00|11147.89|11147.89|11140.76|11140.76|11148.01|11148.01|11140.07|11140.07|0
1598277300000|2020-08-24 13:55:00|11140.52|11140.52|11148.81|11148.81|11148.81|11148.81|11139.97|11139.97|0
1598277600000|2020-08-24 14:00:00|11149.86|11149.86|11149.71|11149.71|11153.72|11153.72|11145.53|11145.53|0
1598277900000|2020-08-24 14:05:00|11149.78|11149.78|11149|11149|11154.05|11154.05|11146.18|11146.18|0
1598278200000|2020-08-24 14:10:00|11149.12|11149.12|11141.96|11141.96|11151.16|11151.16|11141.96|11141.96|0
1598278500000|2020-08-24 14:15:00|11143.62|11143.62|11156.63|11156.63|11158.2|11158.2|11143.24|11143.24|0
1598278800000|2020-08-24 14:20:00|11156.75|11156.75|11152.68|11152.68|11156.88|11156.88|11148.69|11148.69|0
1598279100000|2020-08-24 14:25:00|11152.45|11152.45|11140.5|11140.5|11154.66|11154.66|11140.5|11140.5|0
1598279400000|2020-08-24 14:30:00|11140.25|11140.25|11140.84|11140.84|11141.76|11141.76|11136.42|11136.42|0
1598279700000|2020-08-24 14:35:00|11141.67|11141.67|11153.07|11153.07|11153.07|11153.07|11139.51|11139.51|0
1598280000000|2020-08-24 14:40:00|11152.84|11152.84|11149.94|11149.94|11152.84|11152.84|11146.36|11146.36|0
1598280300000|2020-08-24 14:45:00|11150.69|11150.69|11145.88|11145.88|11151.28|11151.28|11143.13|11143.13|0
1598280600000|2020-08-24 14:50:00|11146.12|11146.12|11138.17|11138.17|11148.42|11148.42|11138.17|11138.17|0
1598280900000|2020-08-24 14:55:00|11138.43|11138.43|11138.24|11138.24|11139.63|11139.63|11132.51|11132.51|0
1598281200000|2020-08-24 15:00:00|11137.98|11137.98|11143.87|11143.87|11144.72|11144.72|11135.37|11135.37|0
1598281500000|2020-08-24 15:05:00|11144.48|11144.48|11143.41|11143.41|11146.13|11146.13|11142.07|11142.07|0
1598281800000|2020-08-24 15:10:00|11143.56|11143.56|11143.7|11143.7|11145.49|11145.49|11140.65|11140.65|0
1598282100000|2020-08-24 15:15:00|11143.8|11143.8|11144.34|11144.34|11145.91|11145.91|11140.56|11140.56|0
1598282400000|2020-08-24 15:20:00|11144.71|11144.71|11148.54|11148.54|11149.54|11149.54|11144.71|11144.71|0
1598282700000|2020-08-24 15:25:00|11148.72|11148.72|11146.13|11146.13|11148.87|11148.87|11141.49|11141.49|0
1598339700000|2020-08-25 07:15:00|11208.86|11208.86|11210.25|11210.25|11211.19|11211.19|11198.63|11198.63|0
1598340000000|2020-08-25 07:20:00|11209.54|11209.54|11192.49|11192.49|11210.13|11210.13|11188.77|11188.77|0
1598340300000|2020-08-25 07:25:00|11192.77|11192.77|11197.65|11197.65|11209.55|11209.55|11192.77|11192.77|0
1598340600000|2020-08-25 07:30:00|11197.41|11197.41|11187.17|11187.17|11198.7|11198.7|11185.94|11185.94|0
1598340900000|2020-08-25 07:35:00|11186.87|11186.87|11174.7|11174.7|11188.46|11188.46|11173.97|11173.97|0
1598341200000|2020-08-25 07:40:00|11174.04|11174.04|11161.79|11161.79|11174.48|11174.48|11160.2|11160.2|0
1598341500000|2020-08-25 07:45:00|11162.08|11162.08|11159.61|11159.61|11162.08|11162.08|11154.53|11154.53|0
1598341800000|2020-08-25 07:50:00|11160.18|11160.18|11158.43|11158.43|11161.59|11161.59|11157.59|11157.59|0
1598342100000|2020-08-25 07:55:00|11158.93|11158.93|11152.62|11152.62|11165.97|11165.97|11150.58|11150.58|0
1598342400000|2020-08-25 08:00:00|11151.79|11151.79|11156.41|11156.41|11156.84|11156.84|11150.59|11150.59|0
1598342700000|2020-08-25 08:05:00|11156.53|11156.53|11156.41|11156.41|11165.8|11165.8|11156.41|11156.41|0
1598343000000|2020-08-25 08:10:00|11156.15|11156.15|11156.17|11156.17|11156.17|11156.17|11147.95|11147.95|0
1598343300000|2020-08-25 08:15:00|11156.32|11156.32|11157.07|11157.07|11158.35|11158.35|11155.22|11155.22|0
1598343600000|2020-08-25 08:20:00|11156.36|11156.36|11155.67|11155.67|11156.36|11156.36|11153.07|11153.07|0
1598343900000|2020-08-25 08:25:00|11154.72|11154.72|11160.36|11160.36|11162.24|11162.24|11154.38|11154.38|0
1598344200000|2020-08-25 08:30:00|11160.48|11160.48|11152.29|11152.29|11160.48|11160.48|11151.6|11151.6|0
1598344500000|2020-08-25 08:35:00|11151.92|11151.92|11156.17|11156.17|11159.03|11159.03|11151.2|11151.2|0
1598344800000|2020-08-25 08:40:00|11155.93|11155.93|11149.46|11149.46|11162.82|11162.82|11149.46|11149.46|0
1598345100000|2020-08-25 08:45:00|11149.36|11149.36|11148.1|11148.1|11154.56|11154.56|11148.1|11148.1|0
1598345400000|2020-08-25 08:50:00|11147.26|11147.26|11143.37|11143.37|11150.42|11150.42|11143.33|11143.33|0
1598345700000|2020-08-25 08:55:00|11143.07|11143.07|11146.45|11146.45|11146.46|11146.46|11142.24|11142.24|0
1598346000000|2020-08-25 09:00:00|11146.66|11146.66|11136.67|11136.67|11146.66|11146.66|11132.01|11132.01|0
1598346300000|2020-08-25 09:05:00|11136.82|11136.82|11140.48|11140.48|11140.55|11140.55|11134.93|11134.93|0
1598346600000|2020-08-25 09:10:00|11140.6|11140.6|11135.97|11135.97|11143.3|11143.3|11135.76|11135.76|0
1598346900000|2020-08-25 09:15:00|11136.27|11136.27|11139.61|11139.61|11143.17|11143.17|11136.07|11136.07|0
1598347200000|2020-08-25 09:20:00|11139.87|11139.87|11140.63|11140.63|11141.5|11141.5|11138.48|11138.48|0
1598347500000|2020-08-25 09:25:00|11141.46|11141.46|11143.29|11143.29|11144.12|11144.12|11139.88|11139.88|0
1598347800000|2020-08-25 09:30:00|11144.17|11144.17|11140.17|11140.17|11145.34|11145.34|11139.96|11139.96|0
1598348100000|2020-08-25 09:35:00|11140.32|11140.32|11135.65|11135.65|11140.32|11140.32|11135.65|11135.65|0
1598348400000|2020-08-25 09:40:00|11135.35|11135.35|11144.03|11144.03|11144.12|11144.12|11135.11|11135.11|0
1598348700000|2020-08-25 09:45:00|11144.24|11144.24|11142.5|11142.5|11146.64|11146.64|11142.5|11142.5|0
1598349000000|2020-08-25 09:50:00|11142.63|11142.63|11147.82|11147.82|11151.71|11151.71|11142.63|11142.63|0
1598349300000|2020-08-25 09:55:00|11147.58|11147.58|11147.14|11147.14|11147.85|11147.85|11144.8|11144.8|0
1598349600000|2020-08-25 10:00:00|11146.43|11146.43|11142.93|11142.93|11148.93|11148.93|11142.44|11142.44|0
1598349900000|2020-08-25 10:05:00|11142.83|11142.83|11142.87|11142.87|11143.28|11143.28|11138.71|11138.71|0
1598350200000|2020-08-25 10:10:00|11143.17|11143.17|11150.44|11150.44|11150.44|11150.44|11142.43|11142.43|0
1598350500000|2020-08-25 10:15:00|11150.47|11150.47|11159.33|11159.33|11160.4|11160.4|11150.14|11150.14|0
1598350800000|2020-08-25 10:20:00|11159.16|11159.16|11160.99|11160.99|11163.24|11163.24|11158.16|11158.16|0
1598351100000|2020-08-25 10:25:00|11161.13|11161.13|11164.71|11164.71|11164.99|11164.99|11161.12|11161.12|0
1598351400000|2020-08-25 10:30:00|11164.86|11164.86|11171.68|11171.68|11172.64|11172.64|11164.3|11164.3|0
1598351700000|2020-08-25 10:35:00|11171.58|11171.58|11169.71|11169.71|11171.58|11171.58|11167.49|11167.49|0
1598352000000|2020-08-25 10:40:00|11169.8|11169.8|11172.93|11172.93|11172.93|11172.93|11167.47|11167.47|0
1598352300000|2020-08-25 10:45:00|11173.07|11173.07|11170.53|11170.53|11175.28|11175.28|11168.39|11168.39|0
1598352600000|2020-08-25 10:50:00|11170.68|11170.68|11159.17|11159.17|11171.86|11171.86|11159.17|11159.17|0
1598352900000|2020-08-25 10:55:00|11159.24|11159.24|11160.16|11160.16|11161.56|11161.56|11158.17|11158.17|0
1598353200000|2020-08-25 11:00:00|11159.91|11159.91|11166.35|11166.35|11168.32|11168.32|11158.72|11158.72|0
1598353500000|2020-08-25 11:05:00|11166.52|11166.52|11166.1|11166.1|11169.21|11169.21|11164.81|11164.81|0
1598353800000|2020-08-25 11:10:00|11166.04|11166.04|11161.99|11161.99|11170.75|11170.75|11161.99|11161.99|0
1598354100000|2020-08-25 11:15:00|11162.11|11162.11|11154.18|11154.18|11162.65|11162.65|11153.68|11153.68|0
1598354400000|2020-08-25 11:20:00|11154.3|11154.3|11154.61|11154.61|11156.48|11156.48|11152.85|11152.85|0
1598354700000|2020-08-25 11:25:00|11154.87|11154.87|11154.71|11154.71|11155.62|11155.62|11153.44|11153.44|0
1598355000000|2020-08-25 11:30:00|11155.16|11155.16|11153.11|11153.11|11156.58|11156.58|11153.11|11153.11|0
1598355300000|2020-08-25 11:35:00|11153.28|11153.28|11150.89|11150.89|11153.28|11153.28|11149.85|11149.85|0
1598355600000|2020-08-25 11:40:00|11151.24|11151.24|11154.42|11154.42|11156.32|11156.32|11151.24|11151.24|0
1598355900000|2020-08-25 11:45:00|11153.58|11153.58|11149.21|11149.21|11153.58|11153.58|11147.47|11147.47|0
1598356200000|2020-08-25 11:50:00|11149.07|11149.07|11146.54|11146.54|11150.08|11150.08|11146.54|11146.54|0
1598356500000|2020-08-25 11:55:00|11145.97|11145.97|11148.04|11148.04|11148.04|11148.04|11144.52|11144.52|0
1598356800000|2020-08-25 12:00:00|11148.88|11148.88|11150.68|11150.68|11150.68|11150.68|11147.78|11147.78|0
1598357100000|2020-08-25 12:05:00|11151.16|11151.16|11164.61|11164.61|11164.61|11164.61|11151.16|11151.16|0
1598357400000|2020-08-25 12:10:00|11164.86|11164.86|11165.15|11165.15|11172.24|11172.24|11164.86|11164.86|0
1598357700000|2020-08-25 12:15:00|11165.35|11165.35|11159.7|11159.7|11165.4|11165.4|11157.53|11157.53|0
1598358000000|2020-08-25 12:20:00|11159.57|11159.57|11162.28|11162.28|11162.28|11162.28|11157.42|11157.42|0
1598358300000|2020-08-25 12:25:00|11162.35|11162.35|11174.11|11174.11|11175.36|11175.36|11162.35|11162.35|0
1598358600000|2020-08-25 12:30:00|11173.86|11173.86|11172.17|11172.17|11175.09|11175.09|11172|11172|0
1598358900000|2020-08-25 12:35:00|11172.03|11172.03|11173.89|11173.89|11175.44|11175.44|11170.4|11170.4|0
1598359200000|2020-08-25 12:40:00|11173.36|11173.36|11179.36|11179.36|11179.36|11179.36|11173.36|11173.36|0
1598359500000|2020-08-25 12:45:00|11179.43|11179.43|11182.56|11182.56|11182.89|11182.89|11176.07|11176.07|0
1598359800000|2020-08-25 12:50:00|11182.79|11182.79|11187.46|11187.46|11189.49|11189.49|11182.79|11182.79|0
1598360100000|2020-08-25 12:55:00|11187.17|11187.17|11182.28|11182.28|11188.93|11188.93|11181.44|11181.44|0
1598360400000|2020-08-25 13:00:00|11182.15|11182.15|11170.49|11170.49|11182.63|11182.63|11170.49|11170.49|0
1598360700000|2020-08-25 13:05:00|11170.79|11170.79|11168.52|11168.52|11171.42|11171.42|11166.88|11166.88|0
1598361000000|2020-08-25 13:10:00|11168.48|11168.48|11152.13|11152.13|11168.48|11168.48|11152.13|11152.13|0
1598361300000|2020-08-25 13:15:00|11150.47|11150.47|11139.54|11139.54|11150.47|11150.47|11139.54|11139.54|0
1598361600000|2020-08-25 13:20:00|11139.45|11139.45|11160.6|11160.6|11160.6|11160.6|11139.22|11139.22|0
1598361900000|2020-08-25 13:25:00|11160.4|11160.4|11158.62|11158.62|11160.4|11160.4|11154.95|11154.95|0
1598362200000|2020-08-25 13:30:00|11158.86|11158.86|11152.18|11152.18|11159.48|11159.48|11149.69|11149.69|0
1598362500000|2020-08-25 13:35:00|11152.08|11152.08|11143.41|11143.41|11152.08|11152.08|11141.6|11141.6|0
1598362800000|2020-08-25 13:40:00|11143.18|11143.18|11144.39|11144.39|11147.75|11147.75|11142.12|11142.12|0
1598363100000|2020-08-25 13:45:00|11143.92|11143.92|11149.75|11149.75|11150.54|11150.54|11138.22|11138.22|0
1598363400000|2020-08-25 13:50:00|11148.91|11148.91|11144.85|11144.85|11149.9|11149.9|11142.18|11142.18|0
1598363700000|2020-08-25 13:55:00|11144.01|11144.01|11146.3|11146.3|11147.68|11147.68|11142.96|11142.96|0
1598364000000|2020-08-25 14:00:00|11145.95|11145.95|11140.7|11140.7|11147.18|11147.18|11139.35|11139.35|0
1598364300000|2020-08-25 14:05:00|11140.44|11140.44|11133|11133|11141.89|11141.89|11132.54|11132.54|0
1598364600000|2020-08-25 14:10:00|11132.78|11132.78|11123.61|11123.61|11132.91|11132.91|11122.96|11122.96|0
1598364900000|2020-08-25 14:15:00|11124.45|11124.45|11144.82|11144.82|11145.54|11145.54|11124.34|11124.34|0
1598365200000|2020-08-25 14:20:00|11144.89|11144.89|11131.49|11131.49|11144.89|11144.89|11131.49|11131.49|0
1598365500000|2020-08-25 14:25:00|11131.64|11131.64|11127.88|11127.88|11131.79|11131.79|11120.72|11120.72|0
1598365800000|2020-08-25 14:30:00|11127.58|11127.58|11105.18|11105.18|11127.58|11127.58|11103.67|11103.67|0
1598366100000|2020-08-25 14:35:00|11105.25|11105.25|11111.88|11111.88|11112.97|11112.97|11102.39|11102.39|0
1598366400000|2020-08-25 14:40:00|11112.32|11112.32|11103.3|11103.3|11112.32|11112.32|11102.77|11102.77|0
1598366700000|2020-08-25 14:45:00|11103.22|11103.22|11100.49|11100.49|11108.86|11108.86|11099.96|11099.96|0
1598367000000|2020-08-25 14:50:00|11100.75|11100.75|11093.96|11093.96|11101|11101|11092.39|11092.39|0
1598367300000|2020-08-25 14:55:00|11093.6|11093.6|11100.92|11100.92|11102.76|11102.76|11084.9|11084.9|0
1598367600000|2020-08-25 15:00:00|11100.85|11100.85|11107.55|11107.55|11110.01|11110.01|11097.08|11097.08|0
1598367900000|2020-08-25 15:05:00|11107.8|11107.8|11104.71|11104.71|11107.8|11107.8|11102.8|11102.8|0
1598368200000|2020-08-25 15:10:00|11104.42|11104.42|11105.22|11105.22|11106.4|11106.4|11099.61|11099.61|0
1598368500000|2020-08-25 15:15:00|11104.88|11104.88|11103.21|11103.21|11108.41|11108.41|11103.21|11103.21|0
1598368800000|2020-08-25 15:20:00|11103.01|11103.01|11099.22|11099.22|11103.54|11103.54|11096.43|11096.43|0
1598369100000|2020-08-25 15:25:00|11099.35|11099.35|11098.45|11098.45|11102.62|11102.62|11094.47|11094.47|0
1598426100000|2020-08-26 07:15:00|11077.65|11077.65|11072.58|11072.58|11077.65|11077.65|11062.13|11062.13|0
1598426400000|2020-08-26 07:20:00|11075.08|11075.08|11081.49|11081.49|11083.98|11083.98|11074.25|11074.25|0
1598426700000|2020-08-26 07:25:00|11082.33|11082.33|11084.6|11084.6|11094.31|11094.31|11081.89|11081.89|0
1598427000000|2020-08-26 07:30:00|11084.9|11084.9|11070.06|11070.06|11084.99|11084.99|11068.46|11068.46|0
1598427300000|2020-08-26 07:35:00|11070.26|11070.26|11083.77|11083.77|11086.28|11086.28|11070.26|11070.26|0
1598427600000|2020-08-26 07:40:00|11083.33|11083.33|11073.46|11073.46|11087.7|11087.7|11071.42|11071.42|0
1598427900000|2020-08-26 07:45:00|11075.96|11075.96|11078.78|11078.78|11086.08|11086.08|11075.26|11075.26|0
1598428200000|2020-08-26 07:50:00|11079.62|11079.62|11070.14|11070.14|11081.6|11081.6|11070.14|11070.14|0
1598428500000|2020-08-26 07:55:00|11069.31|11069.31|11065.64|11065.64|11069.76|11069.76|11065.03|11065.03|0
1598428800000|2020-08-26 08:00:00|11065.45|11065.45|11058.6|11058.6|11070.33|11070.33|11057.77|11057.77|0
1598429100000|2020-08-26 08:05:00|11058.34|11058.34|11051.65|11051.65|11059.69|11059.69|11051.65|11051.65|0
1598429400000|2020-08-26 08:10:00|11051.52|11051.52|11052.44|11052.44|11052.44|11052.44|11044.93|11044.93|0
1598429700000|2020-08-26 08:15:00|11052.59|11052.59|11067.86|11067.86|11067.86|11067.86|11051.23|11051.23|0
1598430000000|2020-08-26 08:20:00|11069.12|11069.12|11075.17|11075.17|11082.72|11082.72|11069.12|11069.12|0
1598430300000|2020-08-26 08:25:00|11074.93|11074.93|11080.53|11080.53|11080.98|11080.98|11072.43|11072.43|0
1598430600000|2020-08-26 08:30:00|11081.36|11081.36|11081.86|11081.86|11086.34|11086.34|11081.3|11081.3|0
1598430900000|2020-08-26 08:35:00|11082.1|11082.1|11096.71|11096.71|11097.52|11097.52|11081.67|11081.67|0
1598431200000|2020-08-26 08:40:00|11098.37|11098.37|11093.25|11093.25|11099.31|11099.31|11093.25|11093.25|0
1598431500000|2020-08-26 08:45:00|11093.18|11093.18|11081.32|11081.32|11093.18|11093.18|11080.15|11080.15|0
1598431800000|2020-08-26 08:50:00|11081.82|11081.82|11085.56|11085.56|11085.86|11085.86|11077.03|11077.03|0
1598432100000|2020-08-26 08:55:00|11085.86|11085.86|11082.36|11082.36|11086.79|11086.79|11081.37|11081.37|0
1598432400000|2020-08-26 09:00:00|11080.69|11080.69|11078.94|11078.94|11081.44|11081.44|11074.43|11074.43|0
1598432700000|2020-08-26 09:05:00|11078.74|11078.74|11088.53|11088.53|11088.53|11088.53|11078.28|11078.28|0
1598433000000|2020-08-26 09:10:00|11088.67|11088.67|11082.96|11082.96|11088.67|11088.67|11081.14|11081.14|0
1598433300000|2020-08-26 09:15:00|11083.17|11083.17|11078.48|11078.48|11084.49|11084.49|11077.89|11077.89|0
1598433600000|2020-08-26 09:20:00|11077.34|11077.34|11083.17|11083.17|11083.17|11083.17|11073.37|11073.37|0
1598433900000|2020-08-26 09:25:00|11083.28|11083.28|11075.07|11075.07|11083.47|11083.47|11073.85|11073.85|0
1598434200000|2020-08-26 09:30:00|11074.38|11074.38|11063.35|11063.35|11074.38|11074.38|11062.66|11062.66|0
1598434500000|2020-08-26 09:35:00|11062.87|11062.87|11059.92|11059.92|11064.43|11064.43|11056.79|11056.79|0
1598434800000|2020-08-26 09:40:00|11059.35|11059.35|11065.58|11065.58|11065.58|11065.58|11059.2|11059.2|0
1598435100000|2020-08-26 09:45:00|11065.7|11065.7|11059.74|11059.74|11068.59|11068.59|11059.74|11059.74|0
1598435400000|2020-08-26 09:50:00|11059.64|11059.64|11059.16|11059.16|11061.07|11061.07|11058.05|11058.05|0
1598435700000|2020-08-26 09:55:00|11059.46|11059.46|11067.47|11067.47|11068.6|11068.6|11059.36|11059.36|0
1598436000000|2020-08-26 10:00:00|11067.61|11067.61|11070.48|11070.48|11071.55|11071.55|11066.66|11066.66|0
1598436300000|2020-08-26 10:05:00|11070.74|11070.74|11068.6|11068.6|11071.83|11071.83|11068.38|11068.38|0
1598436600000|2020-08-26 10:10:00|11068.48|11068.48|11066.55|11066.55|11068.48|11068.48|11065.71|11065.71|0
1598436900000|2020-08-26 10:15:00|11066.64|11066.64|11060.11|11060.11|11066.64|11066.64|11057.74|11057.74|0
1598437200000|2020-08-26 10:20:00|11059.84|11059.84|11052.22|11052.22|11059.84|11059.84|11052.22|11052.22|0
1598437500000|2020-08-26 10:25:00|11052.34|11052.34|11060.53|11060.53|11062.24|11062.24|11052.34|11052.34|0
1598437800000|2020-08-26 10:30:00|11060.83|11060.83|11057.22|11057.22|11061.37|11061.37|11055.99|11055.99|0
1598438100000|2020-08-26 10:35:00|11057.39|11057.39|11064|11064|11065.34|11065.34|11057.15|11057.15|0
1598438400000|2020-08-26 10:40:00|11063.91|11063.91|11063.49|11063.49|11063.91|11063.91|11061.75|11061.75|0
1598438700000|2020-08-26 10:45:00|11063.34|11063.34|11066.3|11066.3|11066.52|11066.52|11062.22|11062.22|0
1598439000000|2020-08-26 10:50:00|11067.96|11067.96|11068.69|11068.69|11071.62|11071.62|11067.96|11067.96|0
1598439300000|2020-08-26 10:55:00|11068.19|11068.19|11071.97|11071.97|11072.21|11072.21|11068.19|11068.19|0
1598439600000|2020-08-26 11:00:00|11071.08|11071.08|11064.62|11064.62|11073.75|11073.75|11064.27|11064.27|0
1598439900000|2020-08-26 11:05:00|11064.14|11064.14|11059.87|11059.87|11064.94|11064.94|11059.1|11059.1|0
1598440200000|2020-08-26 11:10:00|11059.8|11059.8|11067.64|11067.64|11067.89|11067.89|11057.25|11057.25|0
1598440500000|2020-08-26 11:15:00|11067.94|11067.94|11084.5|11084.5|11087.45|11087.45|11067.79|11067.79|0
1598440800000|2020-08-26 11:20:00|11084.38|11084.38|11086.87|11086.87|11087.58|11087.58|11083.69|11083.69|0
1598441100000|2020-08-26 11:25:00|11086.5|11086.5|11092.9|11092.9|11093.29|11093.29|11084.09|11084.09|0
1598441400000|2020-08-26 11:30:00|11093.41|11093.41|11095.22|11095.22|11095.22|11095.22|11091.7|11091.7|0
1598441700000|2020-08-26 11:35:00|11092.72|11092.72|11086.7|11086.7|11092.72|11092.72|11086.7|11086.7|0
1598442000000|2020-08-26 11:40:00|11087.21|11087.21|11089.29|11089.29|11089.29|11089.29|11084.35|11084.35|0
1598442300000|2020-08-26 11:45:00|11089.49|11089.49|11087.66|11087.66|11089.49|11089.49|11087.21|11087.21|0
1598442600000|2020-08-26 11:50:00|11088.46|11088.46|11085.14|11085.14|11088.46|11088.46|11083.99|11083.99|0
1598442900000|2020-08-26 11:55:00|11085.23|11085.23|11073.98|11073.98|11085.23|11085.23|11073.29|11073.29|0
1598443200000|2020-08-26 12:00:00|11073.47|11073.47|11073.21|11073.21|11076.9|11076.9|11073.21|11073.21|0
1598443500000|2020-08-26 12:05:00|11073.33|11073.33|11075.72|11075.72|11075.72|11075.72|11072.2|11072.2|0
1598443800000|2020-08-26 12:10:00|11076.02|11076.02|11085.41|11085.41|11085.43|11085.43|11076.02|11076.02|0
1598444100000|2020-08-26 12:15:00|11086.09|11086.09|11093.6|11093.6|11093.74|11093.74|11084.08|11084.08|0
1598444400000|2020-08-26 12:20:00|11093.35|11093.35|11095.45|11095.45|11096.41|11096.41|11092.9|11092.9|0
1598444700000|2020-08-26 12:25:00|11095.2|11095.2|11101.27|11101.27|11101.27|11101.27|11094.64|11094.64|0
1598445000000|2020-08-26 12:30:00|11101.03|11101.03|11114.69|11114.69|11116.45|11116.45|11098|11098|0
1598445300000|2020-08-26 12:35:00|11114.93|11114.93|11121.04|11121.04|11122.2|11122.2|11110.78|11110.78|0
1598445600000|2020-08-26 12:40:00|11121.87|11121.87|11121.21|11121.21|11125.97|11125.97|11119.9|11119.9|0
1598445900000|2020-08-26 12:45:00|11122.04|11122.04|11121.51|11121.51|11123.59|11123.59|11120.06|11120.06|0
1598446200000|2020-08-26 12:50:00|11121.81|11121.81|11133.97|11133.97|11134.19|11134.19|11121.81|11121.81|0
1598446500000|2020-08-26 12:55:00|11133.91|11133.91|11146.44|11146.44|11148.59|11148.59|11133.74|11133.74|0
1598446800000|2020-08-26 13:00:00|11145.61|11145.61|11145.55|11145.55|11148.88|11148.88|11139.46|11139.46|0
1598447100000|2020-08-26 13:05:00|11144.72|11144.72|11152.48|11152.48|11155.31|11155.31|11144.72|11144.72|0
1598447400000|2020-08-26 13:10:00|11152.69|11152.69|11148.74|11148.74|11154.93|11154.93|11148.2|11148.2|0
1598447700000|2020-08-26 13:15:00|11148.99|11148.99|11153.99|11153.99|11154.02|11154.02|11143.83|11143.83|0
1598448000000|2020-08-26 13:20:00|11154.09|11154.09|11136.17|11136.17|11154.09|11154.09|11136.1|11136.1|0
1598448300000|2020-08-26 13:25:00|11135.77|11135.77|11127.01|11127.01|11135.77|11135.77|11127.01|11127.01|0
1598448600000|2020-08-26 13:30:00|11126.54|11126.54|11113.68|11113.68|11126.54|11126.54|11111.07|11111.07|0
1598448900000|2020-08-26 13:35:00|11113.93|11113.93|11104.16|11104.16|11116.8|11116.8|11103.56|11103.56|0
1598449200000|2020-08-26 13:40:00|11103.95|11103.95|11102.49|11102.49|11111.58|11111.58|11099.74|11099.74|0
1598449500000|2020-08-26 13:45:00|11102.19|11102.19|11112.5|11112.5|11113.76|11113.76|11101.06|11101.06|0
1598449800000|2020-08-26 13:50:00|11112.37|11112.37|11115.77|11115.77|11115.77|11115.77|11109.93|11109.93|0
1598450100000|2020-08-26 13:55:00|11115.65|11115.65|11138.59|11138.59|11140.18|11140.18|11115.65|11115.65|0
1598450400000|2020-08-26 14:00:00|11141.51|11141.51|11135.19|11135.19|11144.01|11144.01|11132.29|11132.29|0
1598450700000|2020-08-26 14:05:00|11135.29|11135.29|11136.52|11136.52|11142.88|11142.88|11135.29|11135.29|0
1598451000000|2020-08-26 14:10:00|11135.69|11135.69|11141.26|11141.26|11145.78|11145.78|11135.56|11135.56|0
1598451300000|2020-08-26 14:15:00|11141.11|11141.11|11134.38|11134.38|11141.44|11141.44|11132.83|11132.83|0
1598451600000|2020-08-26 14:20:00|11133.58|11133.58|11126.17|11126.17|11133.58|11133.58|11126.05|11126.05|0
1598451900000|2020-08-26 14:25:00|11126.34|11126.34|11129.4|11129.4|11129.53|11129.53|11121.45|11121.45|0
1598452200000|2020-08-26 14:30:00|11129.55|11129.55|11131.48|11131.48|11134.63|11134.63|11129.01|11129.01|0
1598452500000|2020-08-26 14:35:00|11131.83|11131.83|11141.15|11141.15|11141.15|11141.15|11129.79|11129.79|0
1598452800000|2020-08-26 14:40:00|11141.32|11141.32|11143.14|11143.14|11143.21|11143.21|11137.2|11137.2|0
1598453100000|2020-08-26 14:45:00|11143.23|11143.23|11150.46|11150.46|11150.46|11150.46|11142.31|11142.31|0
1598453400000|2020-08-26 14:50:00|11150.73|11150.73|11148.45|11148.45|11152.11|11152.11|11146.71|11146.71|0
1598453700000|2020-08-26 14:55:00|11148.1|11148.1|11146.17|11146.17|11149.96|11149.96|11144.29|11144.29|0
1598454000000|2020-08-26 15:00:00|11146.56|11146.56|11159.15|11159.15|11159.15|11159.15|11143.29|11143.29|0
1598454300000|2020-08-26 15:05:00|11158.9|11158.9|11156.11|11156.11|11159.34|11159.34|11150.39|11150.39|0
1598454600000|2020-08-26 15:10:00|11155.86|11155.86|11163.83|11163.83|11164.44|11164.44|11154.7|11154.7|0
1598454900000|2020-08-26 15:15:00|11163.95|11163.95|11167.26|11167.26|11171.6|11171.6|11163.92|11163.92|0
1598455200000|2020-08-26 15:20:00|11167.05|11167.05|11174.44|11174.44|11175.89|11175.89|11166.99|11166.99|0
1598455500000|2020-08-26 15:25:00|11174.07|11174.07|11184.09|11184.09|11188.33|11188.33|11174.07|11174.07|0
1598512500000|2020-08-27 07:15:00|11219.06|11219.06|11214.95|11214.95|11222.9|11222.9|11212.19|11212.19|0
1598512800000|2020-08-27 07:20:00|11215.78|11215.78|11217.81|11217.81|11218.82|11218.82|11211.57|11211.57|0
1598513100000|2020-08-27 07:25:00|11219.82|11219.82|11222.6|11222.6|11224.7|11224.7|11215.62|11215.62|0
1598513400000|2020-08-27 07:30:00|11224.27|11224.27|11234.4|11234.4|11234.4|11234.4|11220.92|11220.92|0
1598513700000|2020-08-27 07:35:00|11234.3|11234.3|11225.41|11225.41|11234.3|11234.3|11219.51|11219.51|0
1598514000000|2020-08-27 07:40:00|11225.51|11225.51|11226.02|11226.02|11230.1|11230.1|11225.5|11225.5|0
1598514300000|2020-08-27 07:45:00|11226.31|11226.31|11235.38|11235.38|11235.52|11235.52|11226.31|11226.31|0
1598514600000|2020-08-27 07:50:00|11235.9|11235.9|11232.54|11232.54|11240.22|11240.22|11231.93|11231.93|0
1598514900000|2020-08-27 07:55:00|11232.24|11232.24|11216.59|11216.59|11236.89|11236.89|11215.73|11215.73|0
1598515200000|2020-08-27 08:00:00|11216.11|11216.11|11210.41|11210.41|11216.97|11216.97|11203.24|11203.24|0
1598515500000|2020-08-27 08:05:00|11210.48|11210.48|11203.39|11203.39|11211.01|11211.01|11203.09|11203.09|0
1598515800000|2020-08-27 08:10:00|11203.27|11203.27|11196.41|11196.41|11204.17|11204.17|11196.1|11196.1|0
1598516100000|2020-08-27 08:15:00|11194.75|11194.75|11203.63|11203.63|11207.27|11207.27|11194.75|11194.75|0
1598516400000|2020-08-27 08:20:00|11203.48|11203.48|11211.8|11211.8|11211.8|11211.8|11202.97|11202.97|0
1598516700000|2020-08-27 08:25:00|11212.2|11212.2|11210.26|11210.26|11212.45|11212.45|11209.3|11209.3|0
1598517000000|2020-08-27 08:30:00|11210.41|11210.41|11212.58|11212.58|11216.38|11216.38|11205.51|11205.51|0
1598517300000|2020-08-27 08:35:00|11213.08|11213.08|11212.35|11212.35|11216.68|11216.68|11210.22|11210.22|0
1598517600000|2020-08-27 08:40:00|11212.1|11212.1|11207.54|11207.54|11216.51|11216.51|11207.54|11207.54|0
1598517900000|2020-08-27 08:45:00|11207.35|11207.35|11209.11|11209.11|11210.87|11210.87|11202.33|11202.33|0
1598518200000|2020-08-27 08:50:00|11209.46|11209.46|11208.74|11208.74|11212.7|11212.7|11207.59|11207.59|0
1598518500000|2020-08-27 08:55:00|11208.44|11208.44|11214.87|11214.87|11218.1|11218.1|11204.75|11204.75|0
1598518800000|2020-08-27 09:00:00|11215.04|11215.04|11212.35|11212.35|11216.84|11216.84|11211.64|11211.64|0
1598519100000|2020-08-27 09:05:00|11212.48|11212.48|11216.12|11216.12|11216.96|11216.96|11211.24|11211.24|0
1598519400000|2020-08-27 09:10:00|11215.95|11215.95|11219.8|11219.8|11222.26|11222.26|11215.66|11215.66|0
1598519700000|2020-08-27 09:15:00|11220.1|11220.1|11208.17|11208.17|11223.33|11223.33|11207|11207|0
1598520000000|2020-08-27 09:20:00|11208.67|11208.67|11208.94|11208.94|11213.43|11213.43|11207.84|11207.84|0
1598520300000|2020-08-27 09:25:00|11208.57|11208.57|11199.67|11199.67|11208.57|11208.57|11198.6|11198.6|0
1598520600000|2020-08-27 09:30:00|11200.07|11200.07|11201.55|11201.55|11201.81|11201.81|11195.14|11195.14|0
1598520900000|2020-08-27 09:35:00|11201.37|11201.37|11213.77|11213.77|11219.4|11219.4|11201.37|11201.37|0
1598521200000|2020-08-27 09:40:00|11213.91|11213.91|11217.65|11217.65|11218.16|11218.16|11213.82|11213.82|0
1598521500000|2020-08-27 09:45:00|11217.53|11217.53|11214.36|11214.36|11217.53|11217.53|11213.32|11213.32|0
1598521800000|2020-08-27 09:50:00|11214.6|11214.6|11224.46|11224.46|11224.46|11224.46|11213.79|11213.79|0
1598522100000|2020-08-27 09:55:00|11223.91|11223.91|11227.54|11227.54|11227.54|11227.54|11221.88|11221.88|0
1598522400000|2020-08-27 10:00:00|11228.38|11228.38|11229.84|11229.84|11230.53|11230.53|11226.89|11226.89|0
1598522700000|2020-08-27 10:05:00|11229.7|11229.7|11235.87|11235.87|11238.79|11238.79|11229.63|11229.63|0
1598523000000|2020-08-27 10:10:00|11235.78|11235.78|11240.26|11240.26|11240.26|11240.26|11234.33|11234.33|0
1598523300000|2020-08-27 10:15:00|11240.5|11240.5|11241.32|11241.32|11248.85|11248.85|11240.5|11240.5|0
1598523600000|2020-08-27 10:20:00|11241.49|11241.49|11241.25|11241.25|11241.49|11241.49|11234.88|11234.88|0
1598523900000|2020-08-27 10:25:00|11241.42|11241.42|11242.69|11242.69|11242.69|11242.69|11238.88|11238.88|0
1598524200000|2020-08-27 10:30:00|11242.84|11242.84|11240.7|11240.7|11242.99|11242.99|11238.85|11238.85|0
1598524500000|2020-08-27 10:35:00|11240.49|11240.49|11241.25|11241.25|11242.03|11242.03|11236.94|11236.94|0
1598524800000|2020-08-27 10:40:00|11241.12|11241.12|11233.02|11233.02|11241.12|11241.12|11232.37|11232.37|0
1598525100000|2020-08-27 10:45:00|11233.22|11233.22|11230.69|11230.69|11234.45|11234.45|11230.69|11230.69|0
1598525400000|2020-08-27 10:50:00|11230.47|11230.47|11226.89|11226.89|11230.67|11230.67|11224.74|11224.74|0
1598525700000|2020-08-27 10:55:00|11227.06|11227.06|11231.67|11231.67|11231.67|11231.67|11224.9|11224.9|0
1598526000000|2020-08-27 11:00:00|11231.73|11231.73|11230.51|11230.51|11237.4|11237.4|11225.84|11225.84|0
1598526300000|2020-08-27 11:05:00|11230.07|11230.07|11231.93|11231.93|11231.97|11231.97|11228.37|11228.37|0
1598526600000|2020-08-27 11:10:00|11232.1|11232.1|11232.18|11232.18|11241.23|11241.23|11232.1|11232.1|0
1598526900000|2020-08-27 11:15:00|11231.89|11231.89|11220.89|11220.89|11231.89|11231.89|11220.69|11220.69|0
1598527200000|2020-08-27 11:20:00|11220.99|11220.99|11217.05|11217.05|11221.04|11221.04|11215.8|11215.8|0
1598527500000|2020-08-27 11:25:00|11216.86|11216.86|11221.15|11221.15|11221.15|11221.15|11216.56|11216.56|0
1598527800000|2020-08-27 11:30:00|11221.32|11221.32|11221.7|11221.7|11222.6|11222.6|11218.58|11218.58|0
1598528100000|2020-08-27 11:35:00|11222.45|11222.45|11223.63|11223.63|11223.9|11223.9|11220.91|11220.91|0
1598528400000|2020-08-27 11:40:00|11223.99|11223.99|11230.23|11230.23|11230.23|11230.23|11223.99|11223.99|0
1598528700000|2020-08-27 11:45:00|11229.89|11229.89|11226.17|11226.17|11230.14|11230.14|11225.75|11225.75|0
1598529000000|2020-08-27 11:50:00|11226.05|11226.05|11232.66|11232.66|11232.83|11232.83|11225.04|11225.04|0
1598529300000|2020-08-27 11:55:00|11232.41|11232.41|11227.86|11227.86|11232.41|11232.41|11227.07|11227.07|0
1598529600000|2020-08-27 12:00:00|11227.74|11227.74|11229.83|11229.83|11230.5|11230.5|11227.74|11227.74|0
1598529900000|2020-08-27 12:05:00|11229.53|11229.53|11223.36|11223.36|11229.64|11229.64|11223.06|11223.06|0
1598530200000|2020-08-27 12:10:00|11223.21|11223.21|11228.93|11228.93|11228.93|11228.93|11219.98|11219.98|0
1598530500000|2020-08-27 12:15:00|11229.37|11229.37|11234.76|11234.76|11236.27|11236.27|11229.37|11229.37|0
1598530800000|2020-08-27 12:20:00|11234.57|11234.57|11241.4|11241.4|11241.4|11241.4|11233.06|11233.06|0
1598531100000|2020-08-27 12:25:00|11241.7|11241.7|11232.24|11232.24|11242.78|11242.78|11232.24|11232.24|0
1598531400000|2020-08-27 12:30:00|11231.9|11231.9|11233.51|11233.51|11239.27|11239.27|11230.96|11230.96|0
1598531700000|2020-08-27 12:35:00|11233.66|11233.66|11228.65|11228.65|11233.95|11233.95|11228.65|11228.65|0
1598532000000|2020-08-27 12:40:00|11227.82|11227.82|11220.85|11220.85|11227.82|11227.82|11220.85|11220.85|0
1598532300000|2020-08-27 12:45:00|11221.05|11221.05|11224.08|11224.08|11225.79|11225.79|11219.18|11219.18|0
1598532600000|2020-08-27 12:50:00|11223.93|11223.93|11228.16|11228.16|11229.14|11229.14|11221.56|11221.56|0
1598532900000|2020-08-27 12:55:00|11227.62|11227.62|11220.05|11220.05|11227.62|11227.62|11220.05|11220.05|0
1598533200000|2020-08-27 13:00:00|11220.29|11220.29|11215.71|11215.71|11222.29|11222.29|11215.71|11215.71|0
1598533500000|2020-08-27 13:05:00|11215.8|11215.8|11205.68|11205.68|11220.41|11220.41|11203.9|11203.9|0
1598533800000|2020-08-27 13:10:00|11205.49|11205.49|11211.86|11211.86|11212.13|11212.13|11202.35|11202.35|0
1598534100000|2020-08-27 13:15:00|11212.54|11212.54|11222.85|11222.85|11222.85|11222.85|11210.1|11210.1|0
1598534400000|2020-08-27 13:20:00|11222.72|11222.72|11217.33|11217.33|11224.44|11224.44|11216.91|11216.91|0
1598534700000|2020-08-27 13:25:00|11217.04|11217.04|11209.58|11209.58|11217.04|11217.04|11209.23|11209.23|0
1598535000000|2020-08-27 13:30:00|11209.43|11209.43|11203.15|11203.15|11214.33|11214.33|11199.65|11199.65|0
1598535300000|2020-08-27 13:35:00|11203.41|11203.41|11205.58|11205.58|11207.29|11207.29|11201.99|11201.99|0
1598535600000|2020-08-27 13:40:00|11204.75|11204.75|11214.48|11214.48|11217.07|11217.07|11204.75|11204.75|0
1598535900000|2020-08-27 13:45:00|11214.25|11214.25|11214.08|11214.08|11215.51|11215.51|11205.47|11205.47|0
1598536200000|2020-08-27 13:50:00|11213.84|11213.84|11221.34|11221.34|11228.55|11228.55|11213.07|11213.07|0
1598536500000|2020-08-27 13:55:00|11221.22|11221.22|11222.84|11222.84|11222.84|11222.84|11216.78|11216.78|0
1598536800000|2020-08-27 14:00:00|11222.01|11222.01|11219.62|11219.62|11226.87|11226.87|11219.33|11219.33|0
1598537100000|2020-08-27 14:05:00|11219.45|11219.45|11195.42|11195.42|11219.45|11219.45|11195.42|11195.42|0
1598537400000|2020-08-27 14:10:00|11194.89|11194.89|11185.67|11185.67|11199.81|11199.81|11185.42|11185.42|0
1598537700000|2020-08-27 14:15:00|11185.74|11185.74|11178.77|11178.77|11185.83|11185.83|11168.95|11168.95|0
1598538000000|2020-08-27 14:20:00|11178.89|11178.89|11185.63|11185.63|11185.63|11185.63|11178.09|11178.09|0
1598538300000|2020-08-27 14:25:00|11185.75|11185.75|11186.79|11186.79|11188.55|11188.55|11177.34|11177.34|0
1598538600000|2020-08-27 14:30:00|11185.61|11185.61|11187.97|11187.97|11191.3|11191.3|11184.07|11184.07|0
1598538900000|2020-08-27 14:35:00|11187.14|11187.14|11182.83|11182.83|11188.84|11188.84|11179.8|11179.8|0
1598539200000|2020-08-27 14:40:00|11183.04|11183.04|11182.4|11182.4|11184.06|11184.06|11178.68|11178.68|0
1598539500000|2020-08-27 14:45:00|11181.56|11181.56|11176.66|11176.66|11182.04|11182.04|11171.93|11171.93|0
1598539800000|2020-08-27 14:50:00|11176.96|11176.96|11176.91|11176.91|11180.86|11180.86|11176.2|11176.2|0
1598540100000|2020-08-27 14:55:00|11177.25|11177.25|11173.64|11173.64|11179.01|11179.01|11169.49|11169.49|0
1598540400000|2020-08-27 15:00:00|11173.53|11173.53|11185.16|11185.16|11191.78|11191.78|11172.94|11172.94|0
1598540700000|2020-08-27 15:05:00|11184.91|11184.91|11181.66|11181.66|11188.03|11188.03|11181.66|11181.66|0
1598541000000|2020-08-27 15:10:00|11181.54|11181.54|11175.28|11175.28|11181.91|11181.91|11175.28|11175.28|0
1598541300000|2020-08-27 15:15:00|11173.62|11173.62|11169.66|11169.66|11175.7|11175.7|11168.53|11168.53|0
1598541600000|2020-08-27 15:20:00|11169.3|11169.3|11167.94|11167.94|11170.87|11170.87|11166.43|11166.43|0
1598541900000|2020-08-27 15:25:00|11168.19|11168.19|11167.27|11167.27|11170.27|11170.27|11161.65|11161.65|0
1598598900000|2020-08-28 07:15:00|11141.15|11141.15|11117.23|11117.23|11141.15|11141.15|11108.41|11108.41|0
1598599200000|2020-08-28 07:20:00|11116.79|11116.79|11110.69|11110.69|11118.22|11118.22|11106.42|11106.42|0
1598599500000|2020-08-28 07:25:00|11110.4|11110.4|11117.34|11117.34|11117.63|11117.63|11105.4|11105.4|0
1598599800000|2020-08-28 07:30:00|11117.42|11117.42|11095.99|11095.99|11117.93|11117.93|11095.99|11095.99|0
1598600100000|2020-08-28 07:35:00|11094.33|11094.33|11097.3|11097.3|11105.69|11105.69|11092.66|11092.66|0
1598600400000|2020-08-28 07:40:00|11097.54|11097.54|11101.99|11101.99|11102.06|11102.06|11078.45|11078.45|0
1598600700000|2020-08-28 07:45:00|11100.32|11100.32|11114.33|11114.33|11114.37|11114.37|11099.61|11099.61|0
1598601000000|2020-08-28 07:50:00|11114.5|11114.5|11123.67|11123.67|11123.74|11123.74|11105.79|11105.79|0
1598601300000|2020-08-28 07:55:00|11121.17|11121.17|11147.18|11147.18|11147.62|11147.62|11121.17|11121.17|0
1598601600000|2020-08-28 08:00:00|11148.01|11148.01|11155.41|11155.41|11155.48|11155.48|11142.33|11142.33|0
1598601900000|2020-08-28 08:05:00|11154.58|11154.58|11155.86|11155.86|11159.91|11159.91|11152.96|11152.96|0
1598602200000|2020-08-28 08:10:00|11156.11|11156.11|11166.91|11166.91|11170.23|11170.23|11155.86|11155.86|0
1598602500000|2020-08-28 08:15:00|11167.42|11167.42|11163.51|11163.51|11170.06|11170.06|11163.51|11163.51|0
1598602800000|2020-08-28 08:20:00|11161.84|11161.84|11182.35|11182.35|11185.49|11185.49|11161.84|11161.84|0
1598603100000|2020-08-28 08:25:00|11182.54|11182.54|11186.89|11186.89|11186.89|11186.89|11180.33|11180.33|0
1598603400000|2020-08-28 08:30:00|11187.37|11187.37|11176.59|11176.59|11189.6|11189.6|11172.6|11172.6|0
1598603700000|2020-08-28 08:35:00|11175.76|11175.76|11173.17|11173.17|11175.8|11175.8|11170.07|11170.07|0
1598604000000|2020-08-28 08:40:00|11173.47|11173.47|11155.8|11155.8|11176.2|11176.2|11155.45|11155.45|0
1598604300000|2020-08-28 08:45:00|11154.85|11154.85|11171.59|11171.59|11171.59|11171.59|11152.73|11152.73|0
1598604600000|2020-08-28 08:50:00|11172.34|11172.34|11168.46|11168.46|11172.44|11172.44|11167.62|11167.62|0
1598604900000|2020-08-28 08:55:00|11168.12|11168.12|11171.79|11171.79|11178.16|11178.16|11168.12|11168.12|0
1598605200000|2020-08-28 09:00:00|11170.96|11170.96|11170.42|11170.42|11172.72|11172.72|11161.99|11161.99|0
1598605500000|2020-08-28 09:05:00|11170.55|11170.55|11178.65|11178.65|11183.35|11183.35|11169.72|11169.72|0
1598605800000|2020-08-28 09:10:00|11178.06|11178.06|11180.63|11180.63|11180.74|11180.74|11176.99|11176.99|0
1598606100000|2020-08-28 09:15:00|11180.93|11180.93|11174.48|11174.48|11182.02|11182.02|11171.26|11171.26|0
1598606400000|2020-08-28 09:20:00|11173.98|11173.98|11169.53|11169.53|11177.85|11177.85|11169.53|11169.53|0
1598606700000|2020-08-28 09:25:00|11169.34|11169.34|11166.12|11166.12|11169.6|11169.6|11164.13|11164.13|0
1598607000000|2020-08-28 09:30:00|11166.37|11166.37|11168.94|11168.94|11168.94|11168.94|11163.5|11163.5|0
1598607300000|2020-08-28 09:35:00|11169.77|11169.77|11174.72|11174.72|11174.72|11174.72|11166.98|11166.98|0
1598607600000|2020-08-28 09:40:00|11174.87|11174.87|11187.1|11187.1|11187.69|11187.69|11174.87|11174.87|0
1598607900000|2020-08-28 09:45:00|11187.36|11187.36|11189.34|11189.34|11191.1|11191.1|11183.02|11183.02|0
1598608200000|2020-08-28 09:50:00|11190.18|11190.18|11193.05|11193.05|11195.42|11195.42|11190.18|11190.18|0
1598608500000|2020-08-28 09:55:00|11192.82|11192.82|11198.01|11198.01|11198.35|11198.35|11192.32|11192.32|0
1598608800000|2020-08-28 10:00:00|11198.12|11198.12|11182.96|11182.96|11199.19|11199.19|11182.61|11182.61|0
1598609100000|2020-08-28 10:05:00|11183.08|11183.08|11162.77|11162.77|11183.08|11183.08|11162.48|11162.48|0
1598609400000|2020-08-28 10:10:00|11163.63|11163.63|11156.12|11156.12|11163.87|11163.87|11154.16|11154.16|0
1598609700000|2020-08-28 10:15:00|11155.87|11155.87|11146.07|11146.07|11155.87|11155.87|11146.07|11146.07|0
1598610000000|2020-08-28 10:20:00|11145.78|11145.78|11125.35|11125.35|11145.78|11145.78|11125.35|11125.35|0
1598610300000|2020-08-28 10:25:00|11125.18|11125.18|11139.92|11139.92|11139.92|11139.92|11125.18|11125.18|0
1598610600000|2020-08-28 10:30:00|11139.82|11139.82|11145.88|11145.88|11148.51|11148.51|11138.53|11138.53|0
1598610900000|2020-08-28 10:35:00|11146.24|11146.24|11155.92|11155.92|11155.92|11155.92|11144.58|11144.58|0
1598611200000|2020-08-28 10:40:00|11156.16|11156.16|11158.61|11158.61|11158.85|11158.85|11154.52|11154.52|0
1598611500000|2020-08-28 10:45:00|11158.87|11158.87|11149.79|11149.79|11160.56|11160.56|11148.68|11148.68|0
1598611800000|2020-08-28 10:50:00|11149.31|11149.31|11157.3|11157.3|11157.3|11157.3|11149.06|11149.06|0
1598612100000|2020-08-28 10:55:00|11157.23|11157.23|11147.87|11147.87|11158.03|11158.03|11147.87|11147.87|0
1598612400000|2020-08-28 11:00:00|11149.01|11149.01|11156.31|11156.31|11156.31|11156.31|11146.66|11146.66|0
1598612700000|2020-08-28 11:05:00|11156.44|11156.44|11163.17|11163.17|11163.17|11163.17|11154.08|11154.08|0
1598613000000|2020-08-28 11:10:00|11164.01|11164.01|11166.06|11166.06|11167.81|11167.81|11163.56|11163.56|0
1598613300000|2020-08-28 11:15:00|11166.12|11166.12|11165.18|11165.18|11168.48|11168.48|11162.92|11162.92|0
1598613600000|2020-08-28 11:20:00|11164.35|11164.35|11159.65|11159.65|11164.57|11164.57|11158.58|11158.58|0
1598613900000|2020-08-28 11:25:00|11159.77|11159.77|11154.07|11154.07|11160.48|11160.48|11150.25|11150.25|0
1598614200000|2020-08-28 11:30:00|11155.27|11155.27|11163.63|11163.63|11166.38|11166.38|11155.27|11155.27|0
1598614500000|2020-08-28 11:35:00|11163.36|11163.36|11157.58|11157.58|11163.42|11163.42|11156.7|11156.7|0
1598614800000|2020-08-28 11:40:00|11157.82|11157.82|11160.27|11160.27|11160.91|11160.91|11155.09|11155.09|0
1598615100000|2020-08-28 11:45:00|11160.62|11160.62|11166.92|11166.92|11167.51|11167.51|11159.33|11159.33|0
1598615400000|2020-08-28 11:50:00|11166.8|11166.8|11162.63|11162.63|11171.75|11171.75|11162.52|11162.52|0
1598615700000|2020-08-28 11:55:00|11162.34|11162.34|11158.87|11158.87|11164.75|11164.75|11158.87|11158.87|0
1598616000000|2020-08-28 12:00:00|11159.92|11159.92|11153.18|11153.18|11159.92|11159.92|11152.96|11152.96|0
1598616300000|2020-08-28 12:05:00|11153.42|11153.42|11153.86|11153.86|11158.15|11158.15|11152.02|11152.02|0
1598616600000|2020-08-28 12:10:00|11154.69|11154.69|11161.09|11161.09|11163.61|11163.61|11154.31|11154.31|0
1598616900000|2020-08-28 12:15:00|11160.96|11160.96|11158.52|11158.52|11161.42|11161.42|11154.54|11154.54|0
1598617200000|2020-08-28 12:20:00|11159.35|11159.35|11168.38|11168.38|11172.22|11172.22|11159.35|11159.35|0
1598617500000|2020-08-28 12:25:00|11167.8|11167.8|11159.36|11159.36|11167.8|11167.8|11159.36|11159.36|0
1598617800000|2020-08-28 12:30:00|11159.21|11159.21|11152.6|11152.6|11159.6|11159.6|11149.8|11149.8|0
1598618100000|2020-08-28 12:35:00|11152.83|11152.83|11152.13|11152.13|11152.97|11152.97|11144.2|11144.2|0
1598618400000|2020-08-28 12:40:00|11152.28|11152.28|11153.11|11153.11|11153.76|11153.76|11151.64|11151.64|0
1598618700000|2020-08-28 12:45:00|11153.4|11153.4|11148.09|11148.09|11154.15|11154.15|11147.93|11147.93|0
1598619000000|2020-08-28 12:50:00|11148.21|11148.21|11163.1|11163.1|11163.94|11163.94|11147.13|11147.13|0
1598619300000|2020-08-28 12:55:00|11162.81|11162.81|11160.29|11160.29|11164.27|11164.27|11156.98|11156.98|0
1598619600000|2020-08-28 13:00:00|11160.43|11160.43|11172.43|11172.43|11175.47|11175.47|11160.43|11160.43|0
1598619900000|2020-08-28 13:05:00|11171.6|11171.6|11174.89|11174.89|11174.89|11174.89|11168.53|11168.53|0
1598620200000|2020-08-28 13:10:00|11175.72|11175.72|11174.73|11174.73|11176.77|11176.77|11168.36|11168.36|0
1598620500000|2020-08-28 13:15:00|11173.89|11173.89|11171.14|11171.14|11173.89|11173.89|11169.22|11169.22|0
1598620800000|2020-08-28 13:20:00|11171.24|11171.24|11174.74|11174.74|11177|11177|11170.36|11170.36|0
1598621100000|2020-08-28 13:25:00|11174.93|11174.93|11172.24|11172.24|11176.54|11176.54|11172.24|11172.24|0
1598621400000|2020-08-28 13:30:00|11172.17|11172.17|11159.21|11159.21|11172.17|11172.17|11151.16|11151.16|0
1598621700000|2020-08-28 13:35:00|11159.51|11159.51|11159.4|11159.4|11164.59|11164.59|11156.63|11156.63|0
1598622000000|2020-08-28 13:40:00|11159.59|11159.59|11158.45|11158.45|11168.49|11168.49|11157.83|11157.83|0
1598622300000|2020-08-28 13:45:00|11158.21|11158.21|11158.19|11158.19|11158.21|11158.21|11150.48|11150.48|0
1598622600000|2020-08-28 13:50:00|11158.34|11158.34|11161.46|11161.46|11162.38|11162.38|11154.15|11154.15|0
1598622900000|2020-08-28 13:55:00|11160.62|11160.62|11156.84|11156.84|11162.98|11162.98|11156.84|11156.84|0
1598623200000|2020-08-28 14:00:00|11156.72|11156.72|11142.51|11142.51|11157.59|11157.59|11141.57|11141.57|0
1598623500000|2020-08-28 14:05:00|11142.26|11142.26|11136.89|11136.89|11147.66|11147.66|11136.71|11136.71|0
1598623800000|2020-08-28 14:10:00|11136.76|11136.76|11133.09|11133.09|11137.94|11137.94|11131.23|11131.23|0
1598624100000|2020-08-28 14:15:00|11132.26|11132.26|11131|11131|11132.26|11132.26|11121.63|11121.63|0
1598624400000|2020-08-28 14:20:00|11131.07|11131.07|11135.5|11135.5|11135.5|11135.5|11126.54|11126.54|0
1598624700000|2020-08-28 14:25:00|11135.65|11135.65|11145.47|11145.47|11145.67|11145.67|11135.65|11135.65|0
1598625000000|2020-08-28 14:30:00|11145.59|11145.59|11135.05|11135.05|11150.61|11150.61|11135.05|11135.05|0
1598625300000|2020-08-28 14:35:00|11133.17|11133.17|11139.76|11139.76|11139.76|11139.76|11125.4|11125.4|0
1598625600000|2020-08-28 14:40:00|11140.51|11140.51|11147.32|11147.32|11148.38|11148.38|11140.32|11140.32|0
1598625900000|2020-08-28 14:45:00|11147.45|11147.45|11147.69|11147.69|11148.22|11148.22|11136.96|11136.96|0
1598626200000|2020-08-28 14:50:00|11147.93|11147.93|11144.31|11144.31|11148.17|11148.17|11139.16|11139.16|0
1598626500000|2020-08-28 14:55:00|11144.02|11144.02|11143.21|11143.21|11145.45|11145.45|11138.12|11138.12|0
1598626800000|2020-08-28 15:00:00|11143.4|11143.4|11138.67|11138.67|11145.87|11145.87|11137.75|11137.75|0
1598627100000|2020-08-28 15:05:00|11139.02|11139.02|11140.55|11140.55|11146.88|11146.88|11139.02|11139.02|0
1598627400000|2020-08-28 15:10:00|11140.45|11140.45|11138.41|11138.41|11141.95|11141.95|11134.42|11134.42|0
1598627700000|2020-08-28 15:15:00|11137.25|11137.25|11141.86|11141.86|11141.86|11141.86|11133.78|11133.78|0
1598628000000|2020-08-28 15:20:00|11142.1|11142.1|11140.48|11140.48|11146.9|11146.9|11139.64|11139.64|0
1598628300000|2020-08-28 15:25:00|11138.81|11138.81|11123.21|11123.21|11140.99|11140.99|11119.3|11119.3|0
1598944500000|2020-09-01 07:15:00|11045.43|11045.43|11047.76|11047.76|11064.27|11064.27|11043.43|11043.43|0
1598944800000|2020-09-01 07:20:00|11048.59|11048.59|11061.84|11061.84|11072.7|11072.7|11047.77|11047.77|0
1598945100000|2020-09-01 07:25:00|11061.55|11061.55|11051.13|11051.13|11064.57|11064.57|11048.95|11048.95|0
1598945400000|2020-09-01 07:30:00|11051.96|11051.96|11054.59|11054.59|11061.43|11061.43|11041.84|11041.84|0
1598945700000|2020-09-01 07:35:00|11055.59|11055.59|11076.69|11076.69|11082.51|11082.51|11054.46|11054.46|0
1598946000000|2020-09-01 07:40:00|11076.36|11076.36|11092.76|11092.76|11094.41|11094.41|11075.92|11075.92|0
1598946300000|2020-09-01 07:45:00|11092.52|11092.52|11072.23|11072.23|11095.73|11095.73|11072.23|11072.23|0
1598946600000|2020-09-01 07:50:00|11072.43|11072.43|11038.09|11038.09|11072.43|11072.43|11035.96|11035.96|0
1598946900000|2020-09-01 07:55:00|11038.78|11038.78|11025.05|11025.05|11039.14|11039.14|11021.28|11021.28|0
1598947200000|2020-09-01 08:00:00|11024.66|11024.66|11020.04|11020.04|11032.73|11032.73|11018.36|11018.36|0
1598947500000|2020-09-01 08:05:00|11020.87|11020.87|11016.84|11016.84|11024.54|11024.54|11016.42|11016.42|0
1598947800000|2020-09-01 08:10:00|11016.7|11016.7|11007|11007|11022.22|11022.22|11007|11007|0
1598948100000|2020-09-01 08:15:00|11005.33|11005.33|11021.36|11021.36|11021.83|11021.83|10999.49|10999.49|0
1598948400000|2020-09-01 08:20:00|11018.86|11018.86|11022.87|11022.87|11031.09|11031.09|11017.32|11017.32|0
1598948700000|2020-09-01 08:25:00|11022.99|11022.99|11030.04|11030.04|11030.53|11030.53|11022.99|11022.99|0
1598949000000|2020-09-01 08:30:00|11028.38|11028.38|11033.9|11033.9|11035.29|11035.29|11010.04|11010.04|0
1598949300000|2020-09-01 08:35:00|11033.14|11033.14|11037.83|11037.83|11043.84|11043.84|11033.14|11033.14|0
1598949600000|2020-09-01 08:40:00|11037.23|11037.23|11017.48|11017.48|11037.23|11037.23|11010.11|11010.11|0
1598949900000|2020-09-01 08:45:00|11017.84|11017.84|11017.53|11017.53|11020|11020|11013.11|11013.11|0
1598950200000|2020-09-01 08:50:00|11017.23|11017.23|10986.65|10986.65|11017.23|11017.23|10985.6|10985.6|0
1598950500000|2020-09-01 08:55:00|10986.6|10986.6|10981.05|10981.05|10986.8|10986.8|10980.15|10980.15|0
1598950800000|2020-09-01 09:00:00|10981.55|10981.55|10974.32|10974.32|10987.68|10987.68|10974.07|10974.07|0
1598951100000|2020-09-01 09:05:00|10974.02|10974.02|10962.78|10962.78|10977.73|10977.73|10962.78|10962.78|0
1598951400000|2020-09-01 09:10:00|10963.06|10963.06|10974.01|10974.01|10974.01|10974.01|10961.66|10961.66|0
1598951700000|2020-09-01 09:15:00|10974.38|10974.38|11001.81|11001.81|11001.81|11001.81|10974.38|10974.38|0
1598952000000|2020-09-01 09:20:00|11002.17|11002.17|11009.91|11009.91|11011.88|11011.88|11002.17|11002.17|0
1598952300000|2020-09-01 09:25:00|11010.06|11010.06|11017.52|11017.52|11017.52|11017.52|11009.85|11009.85|0
1598952600000|2020-09-01 09:30:00|11018.35|11018.35|11010.44|11010.44|11019.08|11019.08|11007.04|11007.04|0
1598952900000|2020-09-01 09:35:00|11010.08|11010.08|11011.56|11011.56|11013.89|11013.89|11007.59|11007.59|0
1598953200000|2020-09-01 09:40:00|11012.08|11012.08|11002.53|11002.53|11012.08|11012.08|11002.53|11002.53|0
1598953500000|2020-09-01 09:45:00|11002.42|11002.42|10996.34|10996.34|11002.42|11002.42|10992.79|10992.79|0
1598953800000|2020-09-01 09:50:00|10996.1|10996.1|10983.7|10983.7|10997.02|10997.02|10983.7|10983.7|0
1598954100000|2020-09-01 09:55:00|10983.36|10983.36|10966.51|10966.51|10983.36|10983.36|10963.86|10963.86|0
1598954400000|2020-09-01 10:00:00|10967.34|10967.34|10976.55|10976.55|10976.68|10976.68|10965.71|10965.71|0
1598954700000|2020-09-01 10:05:00|10976.79|10976.79|10989.79|10989.79|10989.79|10989.79|10976.01|10976.01|0
1598955000000|2020-09-01 10:10:00|10990.03|10990.03|10978.61|10978.61|10995.34|10995.34|10977.78|10977.78|0
1598955300000|2020-09-01 10:15:00|10978.95|10978.95|10985.94|10985.94|10989.12|10989.12|10978.68|10978.68|0
1598955600000|2020-09-01 10:20:00|10986.23|10986.23|10987.48|10987.48|10989.23|10989.23|10984.39|10984.39|0
1598955900000|2020-09-01 10:25:00|10986.64|10986.64|11002.3|11002.3|11004.2|11004.2|10986.64|10986.64|0
1598956200000|2020-09-01 10:30:00|11001.55|11001.55|11000.46|11000.46|11004.1|11004.1|10995.89|10995.89|0
1598956500000|2020-09-01 10:35:00|11000.75|11000.75|10998.61|10998.61|11004.58|11004.58|10998.61|10998.61|0
1598956800000|2020-09-01 10:40:00|10998.87|10998.87|10998.91|10998.91|11001.23|11001.23|10994.5|10994.5|0
1598957100000|2020-09-01 10:45:00|10998.62|10998.62|10991.17|10991.17|10998.62|10998.62|10991.11|10991.11|0
1598957400000|2020-09-01 10:50:00|10991.32|10991.32|10998.94|10998.94|10999.23|10999.23|10990.4|10990.4|0
1598957700000|2020-09-01 10:55:00|10999.09|10999.09|11016.3|11016.3|11017.31|11017.31|10996.68|10996.68|0
1598958000000|2020-09-01 11:00:00|11016.99|11016.99|11004.02|11004.02|11018.19|11018.19|11003.42|11003.42|0
1598958300000|2020-09-01 11:05:00|11003.19|11003.19|11010.47|11010.47|11010.91|11010.91|11003.19|11003.19|0
1598958600000|2020-09-01 11:10:00|11010.07|11010.07|11009.48|11009.48|11012.36|11012.36|11008.36|11008.36|0
1598958900000|2020-09-01 11:15:00|11009.57|11009.57|11002.14|11002.14|11009.57|11009.57|11000.05|11000.05|0
1598959200000|2020-09-01 11:20:00|11001.84|11001.84|10997.78|10997.78|11003.75|11003.75|10997.78|10997.78|0
1598959500000|2020-09-01 11:25:00|10998.73|10998.73|11000.27|11000.27|11001.28|11001.28|10997.34|10997.34|0
1598959800000|2020-09-01 11:30:00|11000.75|11000.75|10998.77|10998.77|11003.38|11003.38|10998.23|10998.23|0
1598960100000|2020-09-01 11:35:00|10998.89|10998.89|10997.98|10997.98|10999.43|10999.43|10996.66|10996.66|0
1598960400000|2020-09-01 11:40:00|10998.27|10998.27|10996.16|10996.16|10999.38|10999.38|10994.66|10994.66|0
1598960700000|2020-09-01 11:45:00|10996.02|10996.02|10996.72|10996.72|10997.44|10997.44|10991.5|10991.5|0
1598961000000|2020-09-01 11:50:00|10996.49|10996.49|10991.14|10991.14|10997.16|10997.16|10990.06|10990.06|0
1598961300000|2020-09-01 11:55:00|10990.67|10990.67|10993.07|10993.07|10994.22|10994.22|10990|10990|0
1598961600000|2020-09-01 12:00:00|10993.41|10993.41|10990.67|10990.67|10994.08|10994.08|10989.32|10989.32|0
1598961900000|2020-09-01 12:05:00|10991.5|10991.5|11002.38|11002.38|11002.38|11002.38|10991.5|10991.5|0
1598962200000|2020-09-01 12:10:00|11002.76|11002.76|11005.24|11005.24|11006.94|11006.94|11001.57|11001.57|0
1598962500000|2020-09-01 12:15:00|11005|11005|10994.17|10994.17|11005.35|11005.35|10993.73|10993.73|0
1598962800000|2020-09-01 12:20:00|10994.46|10994.46|10998.31|10998.31|11001.45|11001.45|10990.52|10990.52|0
1598963100000|2020-09-01 12:25:00|10998.01|10998.01|10997.01|10997.01|10998.01|10998.01|10992.53|10992.53|0
1598963400000|2020-09-01 12:30:00|10996.77|10996.77|10998.94|10998.94|11000.94|11000.94|10994.84|10994.84|0
1598963700000|2020-09-01 12:35:00|10999.19|10999.19|11005.52|11005.52|11005.52|11005.52|10998.07|10998.07|0
1598964000000|2020-09-01 12:40:00|11005.89|11005.89|11004.91|11004.91|11008.77|11008.77|11001.04|11001.04|0
1598964300000|2020-09-01 12:45:00|11004.67|11004.67|11001.16|11001.16|11004.84|11004.84|10997.82|10997.82|0
1598964600000|2020-09-01 12:50:00|11001.91|11001.91|10976.34|10976.34|11001.91|11001.91|10976.34|10976.34|0
1598964900000|2020-09-01 12:55:00|10975.5|10975.5|10947.62|10947.62|10975.99|10975.99|10946.02|10946.02|0
1598965200000|2020-09-01 13:00:00|10946.78|10946.78|10915.55|10915.55|10946.93|10946.93|10910.46|10910.46|0
1598965500000|2020-09-01 13:05:00|10915.7|10915.7|10884.68|10884.68|10915.7|10915.7|10877.59|10877.59|0
1598965800000|2020-09-01 13:10:00|10883.02|10883.02|10893.31|10893.31|10894.8|10894.8|10875.41|10875.41|0
1598966100000|2020-09-01 13:15:00|10892.22|10892.22|10893.87|10893.87|10895.56|10895.56|10884.24|10884.24|0
1598966400000|2020-09-01 13:20:00|10893.96|10893.96|10900.67|10900.67|10900.67|10900.67|10885.45|10885.45|0
1598966700000|2020-09-01 13:25:00|10900.79|10900.79|10905.93|10905.93|10906.17|10906.17|10897.11|10897.11|0
1598967000000|2020-09-01 13:30:00|10905.66|10905.66|10890.91|10890.91|10905.66|10905.66|10885.62|10885.62|0
1598967300000|2020-09-01 13:35:00|10890.02|10890.02|10892.5|10892.5|10897.71|10897.71|10889.67|10889.67|0
1598967600000|2020-09-01 13:40:00|10892.8|10892.8|10897.69|10897.69|10903.27|10903.27|10889.8|10889.8|0
1598967900000|2020-09-01 13:45:00|10897.87|10897.87|10910.15|10910.15|10910.15|10910.15|10897.87|10897.87|0
1598968200000|2020-09-01 13:50:00|10910.35|10910.35|10920.31|10920.31|10920.48|10920.48|10910.35|10910.35|0
1598968500000|2020-09-01 13:55:00|10920.65|10920.65|10895.95|10895.95|10920.65|10920.65|10895.95|10895.95|0
1598968800000|2020-09-01 14:00:00|10897.04|10897.04|10917.37|10917.37|10922.83|10922.83|10897.04|10897.04|0
1598969100000|2020-09-01 14:05:00|10918.27|10918.27|10909.18|10909.18|10927.75|10927.75|10908.66|10908.66|0
1598969400000|2020-09-01 14:10:00|10909.44|10909.44|10912.9|10912.9|10921.52|10921.52|10901.71|10901.71|0
1598969700000|2020-09-01 14:15:00|10913.04|10913.04|10942.38|10942.38|10943.51|10943.51|10908.14|10908.14|0
1598970000000|2020-09-01 14:20:00|10942.56|10942.56|10959.6|10959.6|10967.05|10967.05|10942.56|10942.56|0
1598970300000|2020-09-01 14:25:00|10959.89|10959.89|10982.54|10982.54|10982.54|10982.54|10959.89|10959.89|0
1598970600000|2020-09-01 14:30:00|10982.83|10982.83|10978.01|10978.01|10985.31|10985.31|10976.7|10976.7|0
1598970900000|2020-09-01 14:35:00|10977.52|10977.52|10965.67|10965.67|10977.92|10977.92|10958.43|10958.43|0
1598971200000|2020-09-01 14:40:00|10966.5|10966.5|10955.15|10955.15|10974.29|10974.29|10953.73|10953.73|0
1598971500000|2020-09-01 14:45:00|10954.32|10954.32|10949.78|10949.78|10963.99|10963.99|10949.78|10949.78|0
1598971800000|2020-09-01 14:50:00|10949.85|10949.85|10928.03|10928.03|10949.85|10949.85|10928.03|10928.03|0
1598972100000|2020-09-01 14:55:00|10931.36|10931.36|10912.83|10912.83|10931.89|10931.89|10912.08|10912.08|0
1598972400000|2020-09-01 15:00:00|10913.09|10913.09|10909.12|10909.12|10916.85|10916.85|10906.88|10906.88|0
1598972700000|2020-09-01 15:05:00|10909.24|10909.24|10911.97|10911.97|10914.58|10914.58|10904.16|10904.16|0
1598973000000|2020-09-01 15:10:00|10911.13|10911.13|10911.96|10911.96|10917.59|10917.59|10908.31|10908.31|0
1598973300000|2020-09-01 15:15:00|10911.56|10911.56|10919.47|10919.47|10923.35|10923.35|10910.64|10910.64|0
1598973600000|2020-09-01 15:20:00|10920.3|10920.3|10915.05|10915.05|10921.23|10921.23|10910.23|10910.23|0
1598973900000|2020-09-01 15:25:00|10914.95|10914.95|10906.12|10906.12|10918.15|10918.15|10905.35|10905.35|0
1598944500000|2020-09-01 07:15:00|11045.43|11045.43|11047.76|11047.76|11064.27|11064.27|11043.43|11043.43|0
1598944800000|2020-09-01 07:20:00|11048.59|11048.59|11061.84|11061.84|11072.7|11072.7|11047.77|11047.77|0
1598945100000|2020-09-01 07:25:00|11061.55|11061.55|11051.13|11051.13|11064.57|11064.57|11048.95|11048.95|0
1598945400000|2020-09-01 07:30:00|11051.96|11051.96|11054.59|11054.59|11061.43|11061.43|11041.84|11041.84|0
1598945700000|2020-09-01 07:35:00|11055.59|11055.59|11076.69|11076.69|11082.51|11082.51|11054.46|11054.46|0
1598946000000|2020-09-01 07:40:00|11076.36|11076.36|11092.76|11092.76|11094.41|11094.41|11075.92|11075.92|0
1598946300000|2020-09-01 07:45:00|11092.52|11092.52|11072.23|11072.23|11095.73|11095.73|11072.23|11072.23|0
1598946600000|2020-09-01 07:50:00|11072.43|11072.43|11038.09|11038.09|11072.43|11072.43|11035.96|11035.96|0
1598946900000|2020-09-01 07:55:00|11038.78|11038.78|11025.05|11025.05|11039.14|11039.14|11021.28|11021.28|0
1598947200000|2020-09-01 08:00:00|11024.66|11024.66|11020.04|11020.04|11032.73|11032.73|11018.36|11018.36|0
1598947500000|2020-09-01 08:05:00|11020.87|11020.87|11016.84|11016.84|11024.54|11024.54|11016.42|11016.42|0
1598947800000|2020-09-01 08:10:00|11016.7|11016.7|11007|11007|11022.22|11022.22|11007|11007|0
1598948100000|2020-09-01 08:15:00|11005.33|11005.33|11021.36|11021.36|11021.83|11021.83|10999.49|10999.49|0
1598948400000|2020-09-01 08:20:00|11018.86|11018.86|11022.87|11022.87|11031.09|11031.09|11017.32|11017.32|0
1598948700000|2020-09-01 08:25:00|11022.99|11022.99|11030.04|11030.04|11030.53|11030.53|11022.99|11022.99|0
1598949000000|2020-09-01 08:30:00|11028.38|11028.38|11033.9|11033.9|11035.29|11035.29|11010.04|11010.04|0
1598949300000|2020-09-01 08:35:00|11033.14|11033.14|11037.83|11037.83|11043.84|11043.84|11033.14|11033.14|0
1598949600000|2020-09-01 08:40:00|11037.23|11037.23|11017.48|11017.48|11037.23|11037.23|11010.11|11010.11|0
1598949900000|2020-09-01 08:45:00|11017.84|11017.84|11017.53|11017.53|11020|11020|11013.11|11013.11|0
1598950200000|2020-09-01 08:50:00|11017.23|11017.23|10986.65|10986.65|11017.23|11017.23|10985.6|10985.6|0
1598950500000|2020-09-01 08:55:00|10986.6|10986.6|10981.05|10981.05|10986.8|10986.8|10980.15|10980.15|0
1598950800000|2020-09-01 09:00:00|10981.55|10981.55|10974.32|10974.32|10987.68|10987.68|10974.07|10974.07|0
1598951100000|2020-09-01 09:05:00|10974.02|10974.02|10962.78|10962.78|10977.73|10977.73|10962.78|10962.78|0
1598951400000|2020-09-01 09:10:00|10963.06|10963.06|10974.01|10974.01|10974.01|10974.01|10961.66|10961.66|0
1598951700000|2020-09-01 09:15:00|10974.38|10974.38|11001.81|11001.81|11001.81|11001.81|10974.38|10974.38|0
1598952000000|2020-09-01 09:20:00|11002.17|11002.17|11009.91|11009.91|11011.88|11011.88|11002.17|11002.17|0
1598952300000|2020-09-01 09:25:00|11010.06|11010.06|11017.52|11017.52|11017.52|11017.52|11009.85|11009.85|0
1598952600000|2020-09-01 09:30:00|11018.35|11018.35|11010.44|11010.44|11019.08|11019.08|11007.04|11007.04|0
1598952900000|2020-09-01 09:35:00|11010.08|11010.08|11011.56|11011.56|11013.89|11013.89|11007.59|11007.59|0
1598953200000|2020-09-01 09:40:00|11012.08|11012.08|11002.53|11002.53|11012.08|11012.08|11002.53|11002.53|0
1598953500000|2020-09-01 09:45:00|11002.42|11002.42|10996.34|10996.34|11002.42|11002.42|10992.79|10992.79|0
1598953800000|2020-09-01 09:50:00|10996.1|10996.1|10983.7|10983.7|10997.02|10997.02|10983.7|10983.7|0
1598954100000|2020-09-01 09:55:00|10983.36|10983.36|10966.51|10966.51|10983.36|10983.36|10963.86|10963.86|0
1598954400000|2020-09-01 10:00:00|10967.34|10967.34|10976.55|10976.55|10976.68|10976.68|10965.71|10965.71|0
1598954700000|2020-09-01 10:05:00|10976.79|10976.79|10989.79|10989.79|10989.79|10989.79|10976.01|10976.01|0
1598955000000|2020-09-01 10:10:00|10990.03|10990.03|10978.61|10978.61|10995.34|10995.34|10977.78|10977.78|0
1598955300000|2020-09-01 10:15:00|10978.95|10978.95|10985.94|10985.94|10989.12|10989.12|10978.68|10978.68|0
1598955600000|2020-09-01 10:20:00|10986.23|10986.23|10987.48|10987.48|10989.23|10989.23|10984.39|10984.39|0
1598955900000|2020-09-01 10:25:00|10986.64|10986.64|11002.3|11002.3|11004.2|11004.2|10986.64|10986.64|0
1598956200000|2020-09-01 10:30:00|11001.55|11001.55|11000.46|11000.46|11004.1|11004.1|10995.89|10995.89|0
1598956500000|2020-09-01 10:35:00|11000.75|11000.75|10998.61|10998.61|11004.58|11004.58|10998.61|10998.61|0
1598956800000|2020-09-01 10:40:00|10998.87|10998.87|10998.91|10998.91|11001.23|11001.23|10994.5|10994.5|0
1598957100000|2020-09-01 10:45:00|10998.62|10998.62|10991.17|10991.17|10998.62|10998.62|10991.11|10991.11|0
1598957400000|2020-09-01 10:50:00|10991.32|10991.32|10998.94|10998.94|10999.23|10999.23|10990.4|10990.4|0
1598957700000|2020-09-01 10:55:00|10999.09|10999.09|11016.3|11016.3|11017.31|11017.31|10996.68|10996.68|0
1598958000000|2020-09-01 11:00:00|11016.99|11016.99|11004.02|11004.02|11018.19|11018.19|11003.42|11003.42|0
1598958300000|2020-09-01 11:05:00|11003.19|11003.19|11010.47|11010.47|11010.91|11010.91|11003.19|11003.19|0
1598958600000|2020-09-01 11:10:00|11010.07|11010.07|11009.48|11009.48|11012.36|11012.36|11008.36|11008.36|0
1598958900000|2020-09-01 11:15:00|11009.57|11009.57|11002.14|11002.14|11009.57|11009.57|11000.05|11000.05|0
1598959200000|2020-09-01 11:20:00|11001.84|11001.84|10997.78|10997.78|11003.75|11003.75|10997.78|10997.78|0
1598959500000|2020-09-01 11:25:00|10998.73|10998.73|11000.27|11000.27|11001.28|11001.28|10997.34|10997.34|0
1598959800000|2020-09-01 11:30:00|11000.75|11000.75|10998.77|10998.77|11003.38|11003.38|10998.23|10998.23|0
1598960100000|2020-09-01 11:35:00|10998.89|10998.89|10997.98|10997.98|10999.43|10999.43|10996.66|10996.66|0
1598960400000|2020-09-01 11:40:00|10998.27|10998.27|10996.16|10996.16|10999.38|10999.38|10994.66|10994.66|0
1598960700000|2020-09-01 11:45:00|10996.02|10996.02|10996.72|10996.72|10997.44|10997.44|10991.5|10991.5|0
1598961000000|2020-09-01 11:50:00|10996.49|10996.49|10991.14|10991.14|10997.16|10997.16|10990.06|10990.06|0
1598961300000|2020-09-01 11:55:00|10990.67|10990.67|10993.07|10993.07|10994.22|10994.22|10990|10990|0
1598961600000|2020-09-01 12:00:00|10993.41|10993.41|10990.67|10990.67|10994.08|10994.08|10989.32|10989.32|0
1598961900000|2020-09-01 12:05:00|10991.5|10991.5|11002.38|11002.38|11002.38|11002.38|10991.5|10991.5|0
1598962200000|2020-09-01 12:10:00|11002.76|11002.76|11005.24|11005.24|11006.94|11006.94|11001.57|11001.57|0
1598962500000|2020-09-01 12:15:00|11005|11005|10994.17|10994.17|11005.35|11005.35|10993.73|10993.73|0
1598962800000|2020-09-01 12:20:00|10994.46|10994.46|10998.31|10998.31|11001.45|11001.45|10990.52|10990.52|0
1598963100000|2020-09-01 12:25:00|10998.01|10998.01|10997.01|10997.01|10998.01|10998.01|10992.53|10992.53|0
1598963400000|2020-09-01 12:30:00|10996.77|10996.77|10998.94|10998.94|11000.94|11000.94|10994.84|10994.84|0
1598963700000|2020-09-01 12:35:00|10999.19|10999.19|11005.52|11005.52|11005.52|11005.52|10998.07|10998.07|0
1598964000000|2020-09-01 12:40:00|11005.89|11005.89|11004.91|11004.91|11008.77|11008.77|11001.04|11001.04|0
1598964300000|2020-09-01 12:45:00|11004.67|11004.67|11001.16|11001.16|11004.84|11004.84|10997.82|10997.82|0
1598964600000|2020-09-01 12:50:00|11001.91|11001.91|10976.34|10976.34|11001.91|11001.91|10976.34|10976.34|0
1598964900000|2020-09-01 12:55:00|10975.5|10975.5|10947.62|10947.62|10975.99|10975.99|10946.02|10946.02|0
1598965200000|2020-09-01 13:00:00|10946.78|10946.78|10915.55|10915.55|10946.93|10946.93|10910.46|10910.46|0
1598965500000|2020-09-01 13:05:00|10915.7|10915.7|10884.68|10884.68|10915.7|10915.7|10877.59|10877.59|0
1598965800000|2020-09-01 13:10:00|10883.02|10883.02|10893.31|10893.31|10894.8|10894.8|10875.41|10875.41|0
1598966100000|2020-09-01 13:15:00|10892.22|10892.22|10893.87|10893.87|10895.56|10895.56|10884.24|10884.24|0
1598966400000|2020-09-01 13:20:00|10893.96|10893.96|10900.67|10900.67|10900.67|10900.67|10885.45|10885.45|0
1598966700000|2020-09-01 13:25:00|10900.79|10900.79|10905.93|10905.93|10906.17|10906.17|10897.11|10897.11|0
1598967000000|2020-09-01 13:30:00|10905.66|10905.66|10890.91|10890.91|10905.66|10905.66|10885.62|10885.62|0
1598967300000|2020-09-01 13:35:00|10890.02|10890.02|10892.5|10892.5|10897.71|10897.71|10889.67|10889.67|0
1598967600000|2020-09-01 13:40:00|10892.8|10892.8|10897.69|10897.69|10903.27|10903.27|10889.8|10889.8|0
1598967900000|2020-09-01 13:45:00|10897.87|10897.87|10910.15|10910.15|10910.15|10910.15|10897.87|10897.87|0
1598968200000|2020-09-01 13:50:00|10910.35|10910.35|10920.31|10920.31|10920.48|10920.48|10910.35|10910.35|0
1598968500000|2020-09-01 13:55:00|10920.65|10920.65|10895.95|10895.95|10920.65|10920.65|10895.95|10895.95|0
1598968800000|2020-09-01 14:00:00|10897.04|10897.04|10917.37|10917.37|10922.83|10922.83|10897.04|10897.04|0
1598969100000|2020-09-01 14:05:00|10918.27|10918.27|10909.18|10909.18|10927.75|10927.75|10908.66|10908.66|0
1598969400000|2020-09-01 14:10:00|10909.44|10909.44|10912.9|10912.9|10921.52|10921.52|10901.71|10901.71|0
1598969700000|2020-09-01 14:15:00|10913.04|10913.04|10942.38|10942.38|10943.51|10943.51|10908.14|10908.14|0
1598970000000|2020-09-01 14:20:00|10942.56|10942.56|10959.6|10959.6|10967.05|10967.05|10942.56|10942.56|0
1598970300000|2020-09-01 14:25:00|10959.89|10959.89|10982.54|10982.54|10982.54|10982.54|10959.89|10959.89|0
1598970600000|2020-09-01 14:30:00|10982.83|10982.83|10978.01|10978.01|10985.31|10985.31|10976.7|10976.7|0
1598970900000|2020-09-01 14:35:00|10977.52|10977.52|10965.67|10965.67|10977.92|10977.92|10958.43|10958.43|0
1598971200000|2020-09-01 14:40:00|10966.5|10966.5|10955.15|10955.15|10974.29|10974.29|10953.73|10953.73|0
1598971500000|2020-09-01 14:45:00|10954.32|10954.32|10949.78|10949.78|10963.99|10963.99|10949.78|10949.78|0
1598971800000|2020-09-01 14:50:00|10949.85|10949.85|10928.03|10928.03|10949.85|10949.85|10928.03|10928.03|0
1598972100000|2020-09-01 14:55:00|10931.36|10931.36|10912.83|10912.83|10931.89|10931.89|10912.08|10912.08|0
1598972400000|2020-09-01 15:00:00|10913.09|10913.09|10909.12|10909.12|10916.85|10916.85|10906.88|10906.88|0
1598972700000|2020-09-01 15:05:00|10909.24|10909.24|10911.97|10911.97|10914.58|10914.58|10904.16|10904.16|0
1598973000000|2020-09-01 15:10:00|10911.13|10911.13|10911.96|10911.96|10917.59|10917.59|10908.31|10908.31|0
1598973300000|2020-09-01 15:15:00|10911.56|10911.56|10919.47|10919.47|10923.35|10923.35|10910.64|10910.64|0
1598973600000|2020-09-01 15:20:00|10920.3|10920.3|10915.05|10915.05|10921.23|10921.23|10910.23|10910.23|0
1598973900000|2020-09-01 15:25:00|10914.95|10914.95|10906.12|10906.12|10918.15|10918.15|10905.35|10905.35|0
1599030900000|2020-09-02 07:15:00|11014.91|11014.91|11023.41|11023.41|11028.64|11028.64|11014.67|11014.67|0
1599031200000|2020-09-02 07:20:00|11024.01|11024.01|11038.19|11038.19|11048.96|11048.96|11024.01|11024.01|0
1599031500000|2020-09-02 07:25:00|11039.36|11039.36|11043.72|11043.72|11048.76|11048.76|11030.39|11030.39|0
1599031800000|2020-09-02 07:30:00|11044.22|11044.22|11068.17|11068.17|11071.83|11071.83|11044.22|11044.22|0
1599032100000|2020-09-02 07:35:00|11067.8|11067.8|11054.26|11054.26|11070.48|11070.48|11051.48|11051.48|0
1599032400000|2020-09-02 07:40:00|11055.09|11055.09|11057.03|11057.03|11059.26|11059.26|11042.5|11042.5|0
1599032700000|2020-09-02 07:45:00|11056.9|11056.9|11041.8|11041.8|11057.49|11057.49|11037.66|11037.66|0
1599033000000|2020-09-02 07:50:00|11042.05|11042.05|11046.24|11046.24|11059.99|11059.99|11041.8|11041.8|0
1599033300000|2020-09-02 07:55:00|11047|11047|11036.08|11036.08|11049.29|11049.29|11036.08|11036.08|0
1599033600000|2020-09-02 08:00:00|11035.49|11035.49|11038.54|11038.54|11041.21|11041.21|11031.19|11031.19|0
1599033900000|2020-09-02 08:05:00|11038.25|11038.25|11047.97|11047.97|11061.67|11061.67|11037.35|11037.35|0
1599034200000|2020-09-02 08:10:00|11047.25|11047.25|11035.44|11035.44|11048.81|11048.81|11035.44|11035.44|0
1599034500000|2020-09-02 08:15:00|11035.21|11035.21|11054.85|11054.85|11054.85|11054.85|11034.49|11034.49|0
1599034800000|2020-09-02 08:20:00|11056.52|11056.52|11064.72|11064.72|11070.97|11070.97|11056.52|11056.52|0
1599035100000|2020-09-02 08:25:00|11065.08|11065.08|11054.86|11054.86|11065.08|11065.08|11054.02|11054.02|0
1599035400000|2020-09-02 08:30:00|11054.36|11054.36|11064.42|11064.42|11064.73|11064.73|11052.71|11052.71|0
1599035700000|2020-09-02 08:35:00|11064.17|11064.17|11054.02|11054.02|11070.41|11070.41|11054.02|11054.02|0
1599036000000|2020-09-02 08:40:00|11054.68|11054.68|11066.05|11066.05|11067.2|11067.2|11053.49|11053.49|0
1599036300000|2020-09-02 08:45:00|11066.41|11066.41|11057.6|11057.6|11080.86|11080.86|11057.6|11057.6|0
1599036600000|2020-09-02 08:50:00|11057.09|11057.09|11063.84|11063.84|11068.19|11068.19|11057.09|11057.09|0
1599036900000|2020-09-02 08:55:00|11063.94|11063.94|11053.89|11053.89|11065.91|11065.91|11048.58|11048.58|0
1599037200000|2020-09-02 09:00:00|11056.14|11056.14|11055.68|11055.68|11067.53|11067.53|11055.04|11055.04|0
1599037500000|2020-09-02 09:05:00|11055.93|11055.93|11067.61|11067.61|11067.61|11067.61|11053.29|11053.29|0
1599037800000|2020-09-02 09:10:00|11067.88|11067.88|11067.2|11067.2|11071.82|11071.82|11067.2|11067.2|0
1599038100000|2020-09-02 09:15:00|11067.06|11067.06|11065.26|11065.26|11069.49|11069.49|11061.11|11061.11|0
1599038400000|2020-09-02 09:20:00|11066.15|11066.15|11064.24|11064.24|11068.06|11068.06|11061.85|11061.85|0
1599038700000|2020-09-02 09:25:00|11064.37|11064.37|11065.11|11065.11|11067.29|11067.29|11063.74|11063.74|0
1599039000000|2020-09-02 09:30:00|11065.25|11065.25|11052.08|11052.08|11065.37|11065.37|11050.52|11050.52|0
1599039300000|2020-09-02 09:35:00|11051.91|11051.91|11050.13|11050.13|11055.33|11055.33|11043.76|11043.76|0
1599039600000|2020-09-02 09:40:00|11050.47|11050.47|11037.36|11037.36|11053.34|11053.34|11037.36|11037.36|0
1599039900000|2020-09-02 09:45:00|11037.07|11037.07|11041.56|11041.56|11041.56|11041.56|11035.17|11035.17|0
1599040200000|2020-09-02 09:50:00|11041.81|11041.81|11050.96|11050.96|11051.08|11051.08|11041.81|11041.81|0
1599040500000|2020-09-02 09:55:00|11051.32|11051.32|11060.61|11060.61|11060.61|11060.61|11050.74|11050.74|0
1599040800000|2020-09-02 10:00:00|11060.84|11060.84|11060.75|11060.75|11062.58|11062.58|11059.9|11059.9|0
1599041100000|2020-09-02 10:05:00|11062.42|11062.42|11060.25|11060.25|11065.38|11065.38|11056.3|11056.3|0
1599041400000|2020-09-02 10:10:00|11060.37|11060.37|11041.95|11041.95|11060.47|11060.47|11041.95|11041.95|0
1599041700000|2020-09-02 10:15:00|11041.69|11041.69|11046.12|11046.12|11046.12|11046.12|11041.07|11041.07|0
1599042000000|2020-09-02 10:20:00|11046.95|11046.95|11052.33|11052.33|11052.62|11052.62|11045.85|11045.85|0
1599042300000|2020-09-02 10:25:00|11052.07|11052.07|11049.3|11049.3|11054.87|11054.87|11049.15|11049.15|0
1599042600000|2020-09-02 10:30:00|11049.23|11049.23|11041.34|11041.34|11049.53|11049.53|11041.34|11041.34|0
1599042900000|2020-09-02 10:35:00|11041.15|11041.15|11042.2|11042.2|11044.09|11044.09|11039.84|11039.84|0
1599043200000|2020-09-02 10:40:00|11042.44|11042.44|11038.4|11038.4|11043.23|11043.23|11038.23|11038.23|0
1599043500000|2020-09-02 10:45:00|11038.47|11038.47|11039.31|11039.31|11042.03|11042.03|11038.21|11038.21|0
1599043800000|2020-09-02 10:50:00|11039.45|11039.45|11030.65|11030.65|11039.57|11039.57|11030.48|11030.48|0
1599044100000|2020-09-02 10:55:00|11030.28|11030.28|11025.99|11025.99|11030.28|11030.28|11025.02|11025.02|0
1599044400000|2020-09-02 11:00:00|11025.3|11025.3|11025.85|11025.85|11028.47|11028.47|11021.29|11021.29|0
1599044700000|2020-09-02 11:05:00|11025.63|11025.63|11025.24|11025.24|11028.21|11028.21|11023.9|11023.9|0
1599045000000|2020-09-02 11:10:00|11025.85|11025.85|11026.59|11026.59|11029.27|11029.27|11023.88|11023.88|0
1599045300000|2020-09-02 11:15:00|11026.88|11026.88|11020.62|11020.62|11028.46|11028.46|11019.69|11019.69|0
1599045600000|2020-09-02 11:20:00|11020.92|11020.92|11031.34|11031.34|11031.46|11031.46|11019.52|11019.52|0
1599045900000|2020-09-02 11:25:00|11031.64|11031.64|11033.5|11033.5|11034.23|11034.23|11031.52|11031.52|0
1599046200000|2020-09-02 11:30:00|11033.65|11033.65|11047.49|11047.49|11048.32|11048.32|11033.65|11033.65|0
1599046500000|2020-09-02 11:35:00|11047.29|11047.29|11056.14|11056.14|11056.14|11056.14|11047.29|11047.29|0
1599046800000|2020-09-02 11:40:00|11056.31|11056.31|11059.44|11059.44|11060.6|11060.6|11052.55|11052.55|0
1599047100000|2020-09-02 11:45:00|11059.25|11059.25|11059.28|11059.28|11062.4|11062.4|11058.31|11058.31|0
1599047400000|2020-09-02 11:50:00|11059.49|11059.49|11053.22|11053.22|11060.72|11060.72|11049.77|11049.77|0
1599047700000|2020-09-02 11:55:00|11052.51|11052.51|11048.39|11048.39|11053.91|11053.91|11048.39|11048.39|0
1599048000000|2020-09-02 12:00:00|11048.26|11048.26|11054.09|11054.09|11054.33|11054.33|11048.26|11048.26|0
1599048300000|2020-09-02 12:05:00|11054.16|11054.16|11053.72|11053.72|11054.93|11054.93|11050.91|11050.91|0
1599048600000|2020-09-02 12:10:00|11053.96|11053.96|11043.54|11043.54|11054.14|11054.14|11043.28|11043.28|0
1599048900000|2020-09-02 12:15:00|11043.28|11043.28|11039.91|11039.91|11043.93|11043.93|11038.91|11038.91|0
1599049200000|2020-09-02 12:20:00|11038.24|11038.24|11045.45|11045.45|11046.33|11046.33|11036.61|11036.61|0
1599049500000|2020-09-02 12:25:00|11045.96|11045.96|11035.75|11035.75|11045.96|11045.96|11035.11|11035.11|0
1599049800000|2020-09-02 12:30:00|11036.04|11036.04|11030.18|11030.18|11036.59|11036.59|11028.23|11028.23|0
1599050100000|2020-09-02 12:35:00|11031.01|11031.01|11026.35|11026.35|11031.31|11031.31|11026.35|11026.35|0
1599050400000|2020-09-02 12:40:00|11025.66|11025.66|11021.53|11021.53|11026.26|11026.26|11021.53|11021.53|0
1599050700000|2020-09-02 12:45:00|11021.35|11021.35|11004.68|11004.68|11021.35|11021.35|11004.68|11004.68|0
1599051000000|2020-09-02 12:50:00|11004.8|11004.8|10996.91|10996.91|11006.54|11006.54|10996.49|10996.49|0
1599051300000|2020-09-02 12:55:00|10996.32|10996.32|11005.6|11005.6|11006.38|11006.38|10995.99|10995.99|0
1599051600000|2020-09-02 13:00:00|11005.96|11005.96|10999.42|10999.42|11010.83|11010.83|10998|10998|0
1599051900000|2020-09-02 13:05:00|10999.23|10999.23|11010.75|11010.75|11012.13|11012.13|10999.02|10999.02|0
1599052200000|2020-09-02 13:10:00|11011.35|11011.35|11008.04|11008.04|11014.24|11014.24|11006.77|11006.77|0
1599052500000|2020-09-02 13:15:00|11007.28|11007.28|11003.58|11003.58|11007.53|11007.53|11003.21|11003.21|0
1599052800000|2020-09-02 13:20:00|11003.71|11003.71|11002.54|11002.54|11005.35|11005.35|11000.99|11000.99|0
1599053100000|2020-09-02 13:25:00|11002.84|11002.84|10999.32|10999.32|11002.84|11002.84|10993|10993|0
1599053400000|2020-09-02 13:30:00|10999.07|10999.07|11014.63|11014.63|11014.63|11014.63|10995.69|10995.69|0
1599053700000|2020-09-02 13:35:00|11015.47|11015.47|11024.03|11024.03|11030.7|11030.7|11014.88|11014.88|0
1599054000000|2020-09-02 13:40:00|11024.5|11024.5|11032.48|11032.48|11033.01|11033.01|11019.47|11019.47|0
1599054300000|2020-09-02 13:45:00|11032.36|11032.36|11037.71|11037.71|11042.37|11042.37|11032.36|11032.36|0
1599054600000|2020-09-02 13:50:00|11038|11038|11027.86|11027.86|11038.65|11038.65|11024|11024|0
1599054900000|2020-09-02 13:55:00|11027.98|11027.98|11003.04|11003.04|11031.24|11031.24|11001.77|11001.77|0
1599055200000|2020-09-02 14:00:00|11002.57|11002.57|11010.28|11010.28|11016.75|11016.75|11002.57|11002.57|0
1599055500000|2020-09-02 14:05:00|11010.55|11010.55|10980.2|10980.2|11011.01|11011.01|10975.29|10975.29|0
1599055800000|2020-09-02 14:10:00|10979.37|10979.37|10993.68|10993.68|10994.39|10994.39|10974.41|10974.41|0
1599056100000|2020-09-02 14:15:00|10994.19|10994.19|11008.17|11008.17|11008.74|11008.74|10992.54|10992.54|0
1599056400000|2020-09-02 14:20:00|11008.02|11008.02|11006.35|11006.35|11012.81|11012.81|11002.56|11002.56|0
1599056700000|2020-09-02 14:25:00|11006.59|11006.59|11010.33|11010.33|11010.33|11010.33|10996.68|10996.68|0
1599057000000|2020-09-02 14:30:00|11010.48|11010.48|11021.63|11021.63|11021.63|11021.63|11010.09|11010.09|0
1599057300000|2020-09-02 14:35:00|11020.8|11020.8|11006.96|11006.96|11020.8|11020.8|11005.9|11005.9|0
1599057600000|2020-09-02 14:40:00|11006.71|11006.71|10995.64|10995.64|11009.46|11009.46|10991.11|10991.11|0
1599057900000|2020-09-02 14:45:00|10995.79|10995.79|11003.48|11003.48|11005.69|11005.69|10993.84|10993.84|0
1599058200000|2020-09-02 14:50:00|11003.72|11003.72|10999.84|10999.84|11005.39|11005.39|10996.36|10996.36|0
1599058500000|2020-09-02 14:55:00|10999.67|10999.67|10989.48|10989.48|11000.57|11000.57|10987.53|10987.53|0
1599058800000|2020-09-02 15:00:00|10989.6|10989.6|11003.36|11003.36|11005.71|11005.71|10989.3|10989.3|0
1599059100000|2020-09-02 15:05:00|11003.14|11003.14|10997.43|10997.43|11003.14|11003.14|10992.98|10992.98|0
1599059400000|2020-09-02 15:10:00|10997.49|10997.49|11001.73|11001.73|11006.36|11006.36|10997.49|10997.49|0
1599059700000|2020-09-02 15:15:00|11001.83|11001.83|10992.97|10992.97|11002.44|11002.44|10990.53|10990.53|0
1599060000000|2020-09-02 15:20:00|10993.06|10993.06|10988.21|10988.21|10993.69|10993.69|10984.86|10984.86|0
1599060300000|2020-09-02 15:25:00|10987.38|10987.38|10999.67|10999.67|11001.29|11001.29|10987.38|10987.38|0
1599117300000|2020-09-03 07:15:00|11085.11|11085.11|11057.49|11057.49|11089.82|11089.82|11057.49|11057.49|0
1599117600000|2020-09-03 07:20:00|11057.72|11057.72|11081.88|11081.88|11085.21|11085.21|11051.05|11051.05|0
1599117900000|2020-09-03 07:25:00|11081.76|11081.76|11074.57|11074.57|11085.34|11085.34|11074.57|11074.57|0
1599118200000|2020-09-03 07:30:00|11074.87|11074.87|11056.88|11056.88|11077.41|11077.41|11056.28|11056.28|0
1599118500000|2020-09-03 07:35:00|11057.18|11057.18|11070.93|11070.93|11071.78|11071.78|11056.52|11056.52|0
1599118800000|2020-09-03 07:40:00|11070.69|11070.69|11073.95|11073.95|11077.72|11077.72|11070.57|11070.57|0
1599119100000|2020-09-03 07:45:00|11073.58|11073.58|11056.07|11056.07|11073.58|11073.58|11054.28|11054.28|0
1599119400000|2020-09-03 07:50:00|11056.8|11056.8|11060.14|11060.14|11063.45|11063.45|11056.14|11056.14|0
1599119700000|2020-09-03 07:55:00|11059.95|11059.95|11048.78|11048.78|11059.95|11059.95|11048.78|11048.78|0
1599120000000|2020-09-03 08:00:00|11048.44|11048.44|11066.8|11066.8|11067.98|11067.98|11046.73|11046.73|0
1599120300000|2020-09-03 08:05:00|11067.1|11067.1|11057.1|11057.1|11067.44|11067.44|11057.1|11057.1|0
1599120600000|2020-09-03 08:10:00|11057.39|11057.39|11066.29|11066.29|11066.77|11066.77|11057.18|11057.18|0
1599120900000|2020-09-03 08:15:00|11066.22|11066.22|11072.22|11072.22|11072.22|11072.22|11063.77|11063.77|0
1599121200000|2020-09-03 08:20:00|11072.93|11072.93|11068.85|11068.85|11073.17|11073.17|11068.13|11068.13|0
1599121500000|2020-09-03 08:25:00|11069.4|11069.4|11073.45|11073.45|11073.45|11073.45|11066.15|11066.15|0
1599121800000|2020-09-03 08:30:00|11074.15|11074.15|11074.49|11074.49|11077.84|11077.84|11070.41|11070.41|0
1599122100000|2020-09-03 08:35:00|11073.66|11073.66|11061.31|11061.31|11073.66|11073.66|11061.31|11061.31|0
1599122400000|2020-09-03 08:40:00|11061.68|11061.68|11055.41|11055.41|11062.83|11062.83|11054.83|11054.83|0
1599122700000|2020-09-03 08:45:00|11055.21|11055.21|11049.37|11049.37|11058.76|11058.76|11049.22|11049.22|0
1599123000000|2020-09-03 08:50:00|11049.47|11049.47|11049.57|11049.57|11055.9|11055.9|11048.49|11048.49|0
1599123300000|2020-09-03 08:55:00|11048.97|11048.97|11041.49|11041.49|11049.25|11049.25|11038.89|11038.89|0
1599123600000|2020-09-03 09:00:00|11041.19|11041.19|11016.56|11016.56|11041.48|11041.48|11016.56|11016.56|0
1599123900000|2020-09-03 09:05:00|11016.26|11016.26|11014.57|11014.57|11025.45|11025.45|11013.29|11013.29|0
1599124200000|2020-09-03 09:10:00|11013.86|11013.86|11014.68|11014.68|11015.91|11015.91|11009.51|11009.51|0
1599124500000|2020-09-03 09:15:00|11014.56|11014.56|11028.72|11028.72|11028.72|11028.72|11011.73|11011.73|0
1599124800000|2020-09-03 09:20:00|11028.97|11028.97|11018.05|11018.05|11028.97|11028.97|11017.93|11017.93|0
1599125100000|2020-09-03 09:25:00|11018.12|11018.12|11020.97|11020.97|11021.09|11021.09|11016.18|11016.18|0
1599125400000|2020-09-03 09:30:00|11020.6|11020.6|11023.15|11023.15|11023.15|11023.15|11018.09|11018.09|0
1599125700000|2020-09-03 09:35:00|11023.64|11023.64|11022.59|11022.59|11023.64|11023.64|11018.17|11018.17|0
1599126000000|2020-09-03 09:40:00|11022.81|11022.81|11012.65|11012.65|11023.04|11023.04|11012.36|11012.36|0
1599126300000|2020-09-03 09:45:00|11012.15|11012.15|11010.04|11010.04|11012.19|11012.19|11008.75|11008.75|0
1599126600000|2020-09-03 09:50:00|11009.67|11009.67|11021.02|11021.02|11021.02|11021.02|11006.53|11006.53|0
1599126900000|2020-09-03 09:55:00|11020.81|11020.81|11016.27|11016.27|11022.97|11022.97|11016.27|11016.27|0
1599127200000|2020-09-03 10:00:00|11016.01|11016.01|11020.77|11020.77|11021.08|11021.08|11015.02|11015.02|0
1599127500000|2020-09-03 10:05:00|11021.53|11021.53|11024.11|11024.11|11027.35|11027.35|11020.66|11020.66|0
1599127800000|2020-09-03 10:10:00|11024.48|11024.48|11015.91|11015.91|11024.74|11024.74|11015.13|11015.13|0
1599128100000|2020-09-03 10:15:00|11016.21|11016.21|11022.23|11022.23|11023.74|11023.74|11016.21|11016.21|0
1599128400000|2020-09-03 10:20:00|11022.3|11022.3|11023.68|11023.68|11027.44|11027.44|11020.31|11020.31|0
1599128700000|2020-09-03 10:25:00|11024.25|11024.25|11023.07|11023.07|11025.96|11025.96|11022.6|11022.6|0
1599129000000|2020-09-03 10:30:00|11023.24|11023.24|11027.64|11027.64|11029.25|11029.25|11023.24|11023.24|0
1599129300000|2020-09-03 10:35:00|11027.88|11027.88|11035.78|11035.78|11037.14|11037.14|11027.64|11027.64|0
1599129600000|2020-09-03 10:40:00|11036.03|11036.03|11024.94|11024.94|11036.96|11036.96|11024.94|11024.94|0
1599129900000|2020-09-03 10:45:00|11024.46|11024.46|11017.43|11017.43|11024.46|11024.46|11016.72|11016.72|0
1599130200000|2020-09-03 10:50:00|11017.09|11017.09|11017.91|11017.91|11018.57|11018.57|11016.23|11016.23|0
1599130500000|2020-09-03 10:55:00|11018.06|11018.06|11016.46|11016.46|11018.85|11018.85|11014.48|11014.48|0
1599130800000|2020-09-03 11:00:00|11016.33|11016.33|11036.59|11036.59|11036.59|11036.59|11015.97|11015.97|0
1599131100000|2020-09-03 11:05:00|11036.3|11036.3|11042.9|11042.9|11045.73|11045.73|11036.3|11036.3|0
1599131400000|2020-09-03 11:10:00|11042.78|11042.78|11033.58|11033.58|11043.07|11043.07|11033.01|11033.01|0
1599131700000|2020-09-03 11:15:00|11033.7|11033.7|11026.3|11026.3|11035.28|11035.28|11026.3|11026.3|0
1599132000000|2020-09-03 11:20:00|11026.13|11026.13|11016.59|11016.59|11026.62|11026.62|11016.23|11016.23|0
1599132300000|2020-09-03 11:25:00|11017.09|11017.09|10999.35|10999.35|11017.38|11017.38|10998.14|10998.14|0
1599132600000|2020-09-03 11:30:00|10999.59|10999.59|10995.26|10995.26|10999.59|10999.59|10994.64|10994.64|0
1599132900000|2020-09-03 11:35:00|10995.83|10995.83|10999.76|10999.76|11000.08|11000.08|10994.86|10994.86|0
1599133200000|2020-09-03 11:40:00|10999.52|10999.52|11000.72|11000.72|11001.49|11001.49|10998.63|10998.63|0
1599133500000|2020-09-03 11:45:00|11000.42|11000.42|11005.08|11005.08|11005.3|11005.3|10998.42|10998.42|0
1599133800000|2020-09-03 11:50:00|11004.98|11004.98|10996.6|10996.6|11005.22|11005.22|10995.75|10995.75|0
1599134100000|2020-09-03 11:55:00|10996.5|10996.5|10997.29|10997.29|10997.29|10997.29|10993.42|10993.42|0
1599134400000|2020-09-03 12:00:00|10996.99|10996.99|11003.73|11003.73|11005.03|11005.03|10996.47|10996.47|0
1599134700000|2020-09-03 12:05:00|11003.43|11003.43|10985|10985|11003.43|11003.43|10985|10985|0
1599135000000|2020-09-03 12:10:00|10984.87|10984.87|10986.56|10986.56|10988.84|10988.84|10984.28|10984.28|0
1599135300000|2020-09-03 12:15:00|10986.06|10986.06|10982.51|10982.51|10988.83|10988.83|10980.75|10980.75|0
1599135600000|2020-09-03 12:20:00|10982.36|10982.36|10984.96|10984.96|10984.96|10984.96|10974.9|10974.9|0
1599135900000|2020-09-03 12:25:00|10985.33|10985.33|10990.51|10990.51|10992.04|10992.04|10985.33|10985.33|0
1599136200000|2020-09-03 12:30:00|10990.85|10990.85|10997.38|10997.38|10997.42|10997.42|10990.85|10990.85|0
1599136500000|2020-09-03 12:35:00|10997.14|10997.14|11007.51|11007.51|11007.51|11007.51|10996.58|10996.58|0
1599136800000|2020-09-03 12:40:00|11007.73|11007.73|11008.6|11008.6|11009.08|11009.08|11005.32|11005.32|0
1599137100000|2020-09-03 12:45:00|11008.84|11008.84|11009.4|11009.4|11012.73|11012.73|11008.84|11008.84|0
1599137400000|2020-09-03 12:50:00|11009.53|11009.53|11011.24|11011.24|11011.57|11011.57|11008.52|11008.52|0
1599137700000|2020-09-03 12:55:00|11012.05|11012.05|11018.78|11018.78|11019.05|11019.05|11012.05|11012.05|0
1599138000000|2020-09-03 13:00:00|11017.93|11017.93|11015.14|11015.14|11019.28|11019.28|11011.41|11011.41|0
1599138300000|2020-09-03 13:05:00|11015.31|11015.31|11019.04|11019.04|11020.89|11020.89|11015.2|11015.2|0
1599138600000|2020-09-03 13:10:00|11018.92|11018.92|11011.63|11011.63|11018.92|11018.92|11011.63|11011.63|0
1599138900000|2020-09-03 13:15:00|11011.89|11011.89|10996.36|10996.36|11011.89|11011.89|10995.56|10995.56|0
1599139200000|2020-09-03 13:20:00|10996.12|10996.12|10989.56|10989.56|10996.12|10996.12|10988.42|10988.42|0
1599139500000|2020-09-03 13:25:00|10989.9|10989.9|10974.19|10974.19|10991.46|10991.46|10972.28|10972.28|0
1599139800000|2020-09-03 13:30:00|10974.09|10974.09|10961.64|10961.64|10977.65|10977.65|10961.64|10961.64|0
1599140100000|2020-09-03 13:35:00|10961.34|10961.34|10965.31|10965.31|10966.14|10966.14|10957.17|10957.17|0
1599140400000|2020-09-03 13:40:00|10966.14|10966.14|10945.01|10945.01|10966.14|10966.14|10943.23|10943.23|0
1599140700000|2020-09-03 13:45:00|10945.85|10945.85|10953.54|10953.54|10955.25|10955.25|10943.8|10943.8|0
1599141000000|2020-09-03 13:50:00|10953.93|10953.93|10943.67|10943.67|10954.83|10954.83|10940.49|10940.49|0
1599141300000|2020-09-03 13:55:00|10943.93|10943.93|10954.49|10954.49|10959.4|10959.4|10943.54|10943.54|0
1599141600000|2020-09-03 14:00:00|10954.64|10954.64|10955.08|10955.08|10960.78|10960.78|10953.61|10953.61|0
1599141900000|2020-09-03 14:05:00|10953.41|10953.41|10921.27|10921.27|10953.41|10953.41|10920.73|10920.73|0
1599142200000|2020-09-03 14:10:00|10920.44|10920.44|10926.83|10926.83|10926.83|10926.83|10919.11|10919.11|0
1599142500000|2020-09-03 14:15:00|10927.17|10927.17|10902.3|10902.3|10927.17|10927.17|10901.36|10901.36|0
1599142800000|2020-09-03 14:20:00|10902.15|10902.15|10870.34|10870.34|10904.3|10904.3|10870.34|10870.34|0
1599143100000|2020-09-03 14:25:00|10870.51|10870.51|10885.68|10885.68|10887.44|10887.44|10870.51|10870.51|0
1599143400000|2020-09-03 14:30:00|10886.45|10886.45|10864.74|10864.74|10886.56|10886.56|10864.74|10864.74|0
1599143700000|2020-09-03 14:35:00|10863.99|10863.99|10849.2|10849.2|10866.36|10866.36|10847.5|10847.5|0
1599144000000|2020-09-03 14:40:00|10849.35|10849.35|10834.36|10834.36|10851.04|10851.04|10834.36|10834.36|0
1599144300000|2020-09-03 14:45:00|10834.74|10834.74|10818.04|10818.04|10836.78|10836.78|10817.87|10817.87|0
1599144600000|2020-09-03 14:50:00|10817.8|10817.8|10831.47|10831.47|10832.54|10832.54|10817.63|10817.63|0
1599144900000|2020-09-03 14:55:00|10831.33|10831.33|10823.12|10823.12|10831.33|10831.33|10812.94|10812.94|0
1599145200000|2020-09-03 15:00:00|10823.24|10823.24|10805.38|10805.38|10824.76|10824.76|10802.71|10802.71|0
1599145500000|2020-09-03 15:05:00|10805.48|10805.48|10781.02|10781.02|10806.25|10806.25|10779.93|10779.93|0
1599145800000|2020-09-03 15:10:00|10781.22|10781.22|10771.74|10771.74|10783.07|10783.07|10769.65|10769.65|0
1599146100000|2020-09-03 15:15:00|10772.57|10772.57|10730.44|10730.44|10773.06|10773.06|10730.23|10730.23|0
1599146400000|2020-09-03 15:20:00|10731.28|10731.28|10734.75|10734.75|10750.53|10750.53|10730.08|10730.08|0
1599146700000|2020-09-03 15:25:00|10734.9|10734.9|10723.81|10723.81|10734.94|10734.94|10721.17|10721.17|0
1599203700000|2020-09-04 07:15:00|10691.76|10691.76|10689.39|10689.39|10699.72|10699.72|10688.52|10688.52|0
1599204000000|2020-09-04 07:20:00|10689.87|10689.87|10722.55|10722.55|10722.55|10722.55|10688.98|10688.98|0
1599204300000|2020-09-04 07:25:00|10722.79|10722.79|10723.85|10723.85|10726.23|10726.23|10713.97|10713.97|0
1599204600000|2020-09-04 07:30:00|10722.85|10722.85|10743.53|10743.53|10743.53|10743.53|10719.18|10719.18|0
1599204900000|2020-09-04 07:35:00|10743.26|10743.26|10739.22|10739.22|10745.59|10745.59|10736.45|10736.45|0
1599205200000|2020-09-04 07:40:00|10739.39|10739.39|10765.47|10765.47|10766.18|10766.18|10739.39|10739.39|0
1599205500000|2020-09-04 07:45:00|10765.17|10765.17|10766.69|10766.69|10770.76|10770.76|10761.04|10761.04|0
1599205800000|2020-09-04 07:50:00|10766.79|10766.79|10784.72|10784.72|10784.72|10784.72|10764.9|10764.9|0
1599206100000|2020-09-04 07:55:00|10785.07|10785.07|10791.08|10791.08|10795.02|10795.02|10785.07|10785.07|0
1599206400000|2020-09-04 08:00:00|10790.84|10790.84|10792.51|10792.51|10795.83|10795.83|10787.23|10787.23|0
1599206700000|2020-09-04 08:05:00|10793.11|10793.11|10794.22|10794.22|10795.32|10795.32|10789|10789|0
1599207000000|2020-09-04 08:10:00|10793.84|10793.84|10793.13|10793.13|10794.34|10794.34|10786.22|10786.22|0
1599207300000|2020-09-04 08:15:00|10792.93|10792.93|10781.77|10781.77|10796.82|10796.82|10781.77|10781.77|0
1599207600000|2020-09-04 08:20:00|10781.53|10781.53|10773.92|10773.92|10783.27|10783.27|10772.72|10772.72|0
1599207900000|2020-09-04 08:25:00|10774.3|10774.3|10763.67|10763.67|10774.3|10774.3|10759.49|10759.49|0
1599208200000|2020-09-04 08:30:00|10763.43|10763.43|10771.89|10771.89|10773.8|10773.8|10761.61|10761.61|0
1599208500000|2020-09-04 08:35:00|10773.55|10773.55|10776.51|10776.51|10780.26|10780.26|10773.55|10773.55|0
1599208800000|2020-09-04 08:40:00|10776.01|10776.01|10764.93|10764.93|10776.51|10776.51|10764.93|10764.93|0
1599209100000|2020-09-04 08:45:00|10764.68|10764.68|10760.3|10760.3|10768.2|10768.2|10760.3|10760.3|0
1599209400000|2020-09-04 08:50:00|10761.01|10761.01|10767.17|10767.17|10773.37|10773.37|10761.01|10761.01|0
1599209700000|2020-09-04 08:55:00|10767.41|10767.41|10757.79|10757.79|10767.56|10767.56|10757.79|10757.79|0
1599210000000|2020-09-04 09:00:00|10756.71|10756.71|10752.44|10752.44|10759.53|10759.53|10752.44|10752.44|0
1599210300000|2020-09-04 09:05:00|10752.2|10752.2|10759.29|10759.29|10762.8|10762.8|10752.2|10752.2|0
1599210600000|2020-09-04 09:10:00|10759.53|10759.53|10757.9|10757.9|10760.09|10760.09|10755.66|10755.66|0
1599210900000|2020-09-04 09:15:00|10757.26|10757.26|10763.3|10763.3|10764.48|10764.48|10756.59|10756.59|0
1599211200000|2020-09-04 09:20:00|10762.93|10762.93|10767.19|10767.19|10768.86|10768.86|10761.43|10761.43|0
1599211500000|2020-09-04 09:25:00|10767.33|10767.33|10771.47|10771.47|10778.58|10778.58|10767.33|10767.33|0
1599211800000|2020-09-04 09:30:00|10769.3|10769.3|10763.97|10763.97|10769.3|10769.3|10758.93|10758.93|0
1599212100000|2020-09-04 09:35:00|10764.12|10764.12|10775.11|10775.11|10775.11|10775.11|10764.12|10764.12|0
1599212400000|2020-09-04 09:40:00|10775.4|10775.4|10776.55|10776.55|10778.24|10778.24|10773.84|10773.84|0
1599212700000|2020-09-04 09:45:00|10777.14|10777.14|10777.01|10777.01|10782.69|10782.69|10774.1|10774.1|0
1599213000000|2020-09-04 09:50:00|10777.85|10777.85|10786.69|10786.69|10786.69|10786.69|10777.13|10777.13|0
1599213300000|2020-09-04 09:55:00|10787.05|10787.05|10781.19|10781.19|10787.44|10787.44|10780.89|10780.89|0
1599213600000|2020-09-04 10:00:00|10782.02|10782.02|10784.52|10784.52|10787.99|10787.99|10780.24|10780.24|0
1599213900000|2020-09-04 10:05:00|10784.76|10784.76|10774.62|10774.62|10784.76|10784.76|10774.62|10774.62|0
1599214200000|2020-09-04 10:10:00|10772.06|10772.06|10765.06|10765.06|10773.75|10773.75|10765.06|10765.06|0
1599214500000|2020-09-04 10:15:00|10764.82|10764.82|10758.43|10758.43|10765.65|10765.65|10749.09|10749.09|0
1599214800000|2020-09-04 10:20:00|10758.8|10758.8|10749.02|10749.02|10760.82|10760.82|10748.9|10748.9|0
1599215100000|2020-09-04 10:25:00|10748.96|10748.96|10752.46|10752.46|10756.44|10756.44|10748.56|10748.56|0
1599215400000|2020-09-04 10:30:00|10752.63|10752.63|10755.27|10755.27|10758.48|10758.48|10752.63|10752.63|0
1599215700000|2020-09-04 10:35:00|10755.18|10755.18|10754.57|10754.57|10758.38|10758.38|10753.31|10753.31|0
1599216000000|2020-09-04 10:40:00|10754.33|10754.33|10756.69|10756.69|10758.15|10758.15|10752.98|10752.98|0
1599216300000|2020-09-04 10:45:00|10756.59|10756.59|10754.05|10754.05|10756.59|10756.59|10753.28|10753.28|0
1599216600000|2020-09-04 10:50:00|10753.91|10753.91|10752.33|10752.33|10754.9|10754.9|10748.97|10748.97|0
1599216900000|2020-09-04 10:55:00|10751.79|10751.79|10747.13|10747.13|10751.8|10751.8|10745.9|10745.9|0
1599217200000|2020-09-04 11:00:00|10746.54|10746.54|10749.01|10749.01|10757.83|10757.83|10745.45|10745.45|0
1599217500000|2020-09-04 11:05:00|10749.18|10749.18|10743.96|10743.96|10750.33|10750.33|10743.25|10743.25|0
1599217800000|2020-09-04 11:10:00|10743.18|10743.18|10726.62|10726.62|10743.18|10743.18|10722.82|10722.82|0
1599218100000|2020-09-04 11:15:00|10726.38|10726.38|10718.32|10718.32|10726.9|10726.9|10717.25|10717.25|0
1599218400000|2020-09-04 11:20:00|10717.72|10717.72|10724.86|10724.86|10726.37|10726.37|10717.72|10717.72|0
1599218700000|2020-09-04 11:25:00|10724.71|10724.71|10719.63|10719.63|10727.15|10727.15|10719.63|10719.63|0
1599219000000|2020-09-04 11:30:00|10719.51|10719.51|10703.26|10703.26|10720.64|10720.64|10702.92|10702.92|0
1599219300000|2020-09-04 11:35:00|10704.29|10704.29|10706.76|10706.76|10708.46|10708.46|10702.95|10702.95|0
1599219600000|2020-09-04 11:40:00|10705.9|10705.9|10703.22|10703.22|10706.52|10706.52|10699.91|10699.91|0
1599219900000|2020-09-04 11:45:00|10703.13|10703.13|10710.45|10710.45|10710.45|10710.45|10702.95|10702.95|0
1599220200000|2020-09-04 11:50:00|10711.17|10711.17|10704.82|10704.82|10712.54|10712.54|10701.74|10701.74|0
1599220500000|2020-09-04 11:55:00|10704.02|10704.02|10698.46|10698.46|10704.02|10704.02|10697.96|10697.96|0
1599220800000|2020-09-04 12:00:00|10698.36|10698.36|10710.73|10710.73|10710.73|10710.73|10698.36|10698.36|0
1599221100000|2020-09-04 12:05:00|10711.62|10711.62|10719.65|10719.65|10722.67|10722.67|10711.62|10711.62|0
1599221400000|2020-09-04 12:10:00|10719.41|10719.41|10716.87|10716.87|10720.05|10720.05|10714.45|10714.45|0
1599221700000|2020-09-04 12:15:00|10717.06|10717.06|10719.25|10719.25|10724.71|10724.71|10716.52|10716.52|0
1599222000000|2020-09-04 12:20:00|10718.42|10718.42|10725.74|10725.74|10725.74|10725.74|10718.34|10718.34|0
1599222300000|2020-09-04 12:25:00|10725.44|10725.44|10724.94|10724.94|10726.05|10726.05|10720.49|10720.49|0
1599222600000|2020-09-04 12:30:00|10725.04|10725.04|10737.36|10737.36|10739.68|10739.68|10718.89|10718.89|0
1599222900000|2020-09-04 12:35:00|10734.86|10734.86|10733.96|10733.96|10737.93|10737.93|10730.15|10730.15|0
1599223200000|2020-09-04 12:40:00|10733.89|10733.89|10749.17|10749.17|10749.17|10749.17|10733.89|10733.89|0
1599223500000|2020-09-04 12:45:00|10749.43|10749.43|10756.15|10756.15|10758.48|10758.48|10746.72|10746.72|0
1599223800000|2020-09-04 12:50:00|10756.34|10756.34|10761.25|10761.25|10762.91|10762.91|10755.47|10755.47|0
1599224100000|2020-09-04 12:55:00|10760.74|10760.74|10753.56|10753.56|10763.9|10763.9|10753.19|10753.19|0
1599224400000|2020-09-04 13:00:00|10753.68|10753.68|10769.8|10769.8|10769.8|10769.8|10753.68|10753.68|0
1599224700000|2020-09-04 13:05:00|10769.43|10769.43|10769.02|10769.02|10770.19|10770.19|10764.84|10764.84|0
1599225000000|2020-09-04 13:10:00|10769.14|10769.14|10777.14|10777.14|10777.14|10777.14|10768.03|10768.03|0
1599225300000|2020-09-04 13:15:00|10777.51|10777.51|10781.32|10781.32|10781.4|10781.4|10774.05|10774.05|0
1599225600000|2020-09-04 13:20:00|10781.65|10781.65|10782.17|10782.17|10785.65|10785.65|10781.58|10781.58|0
1599225900000|2020-09-04 13:25:00|10783|10783|10770.69|10770.69|10783.24|10783.24|10770.45|10770.45|0
1599226200000|2020-09-04 13:30:00|10770.52|10770.52|10780.97|10780.97|10781.07|10781.07|10763.83|10763.83|0
1599226500000|2020-09-04 13:35:00|10781.08|10781.08|10774.37|10774.37|10787.61|10787.61|10772.93|10772.93|0
1599226800000|2020-09-04 13:40:00|10773.54|10773.54|10757.7|10757.7|10777.93|10777.93|10757.16|10757.16|0
1599227100000|2020-09-04 13:45:00|10758.53|10758.53|10714.4|10714.4|10760.62|10760.62|10714.4|10714.4|0
1599227400000|2020-09-04 13:50:00|10715.24|10715.24|10694.35|10694.35|10720.89|10720.89|10689.67|10689.67|0
1599227700000|2020-09-04 13:55:00|10693.59|10693.59|10695.06|10695.06|10700.25|10700.25|10684.08|10684.08|0
1599228000000|2020-09-04 14:00:00|10699.9|10699.9|10712.85|10712.85|10715.01|10715.01|10696.88|10696.88|0
1599228300000|2020-09-04 14:05:00|10712.26|10712.26|10699.23|10699.23|10712.26|10712.26|10693.85|10693.85|0
1599228600000|2020-09-04 14:10:00|10699.35|10699.35|10671.12|10671.12|10699.35|10699.35|10671.12|10671.12|0
1599228900000|2020-09-04 14:15:00|10670.88|10670.88|10634.88|10634.88|10673.03|10673.03|10634.88|10634.88|0
1599229200000|2020-09-04 14:20:00|10634.16|10634.16|10637.88|10637.88|10647.96|10647.96|10626.33|10626.33|0
1599229500000|2020-09-04 14:25:00|10637.05|10637.05|10599.02|10599.02|10639.39|10639.39|10598.79|10598.79|0
1599229800000|2020-09-04 14:30:00|10599.16|10599.16|10596.84|10596.84|10613.74|10613.74|10596.84|10596.84|0
1599230100000|2020-09-04 14:35:00|10597.32|10597.32|10577.22|10577.22|10597.32|10597.32|10558.24|10558.24|0
1599230400000|2020-09-04 14:40:00|10576.74|10576.74|10541.48|10541.48|10577.93|10577.93|10534.18|10534.18|0
1599230700000|2020-09-04 14:45:00|10541.85|10541.85|10591.08|10591.08|10591.67|10591.67|10541.85|10541.85|0
1599231000000|2020-09-04 14:50:00|10590.85|10590.85|10596.76|10596.76|10597.52|10597.52|10581.13|10581.13|0
1599231300000|2020-09-04 14:55:00|10597.13|10597.13|10597.39|10597.39|10611.25|10611.25|10595.18|10595.18|0
1599231600000|2020-09-04 15:00:00|10597.14|10597.14|10588.98|10588.98|10600.2|10600.2|10569.49|10569.49|0
1599231900000|2020-09-04 15:05:00|10588.15|10588.15|10569.34|10569.34|10590.12|10590.12|10568.49|10568.49|0
1599232200000|2020-09-04 15:10:00|10569.05|10569.05|10569.31|10569.31|10573.62|10573.62|10559.12|10559.12|0
1599232500000|2020-09-04 15:15:00|10569.82|10569.82|10572.95|10572.95|10578.15|10578.15|10555.27|10555.27|0
1599232800000|2020-09-04 15:20:00|10573.18|10573.18|10577.04|10577.04|10584.23|10584.23|10573.18|10573.18|0
1599233100000|2020-09-04 15:25:00|10576.56|10576.56|10565.18|10565.18|10576.61|10576.61|10550.5|10550.5|0
1599462900000|2020-09-07 07:15:00|10667|10667|10628.46|10628.46|10667|10667|10622.55|10622.55|0
1599463200000|2020-09-07 07:20:00|10629.05|10629.05|10658.28|10658.28|10660.4|10660.4|10627.72|10627.72|0
1599463500000|2020-09-07 07:25:00|10657.56|10657.56|10661.85|10661.85|10669|10669|10657.56|10657.56|0
1599463800000|2020-09-07 07:30:00|10661.34|10661.34|10672.35|10672.35|10701.25|10701.25|10661.34|10661.34|0
1599464100000|2020-09-07 07:35:00|10672.01|10672.01|10680.61|10680.61|10681.03|10681.03|10671.67|10671.67|0
1599464400000|2020-09-07 07:40:00|10681.33|10681.33|10693.55|10693.55|10693.55|10693.55|10681.33|10681.33|0
1599464700000|2020-09-07 07:45:00|10693.77|10693.77|10710.6|10710.6|10714.81|10714.81|10693.77|10693.77|0
1599465000000|2020-09-07 07:50:00|10709.77|10709.77|10728.26|10728.26|10729.05|10729.05|10709.74|10709.74|0
1599465300000|2020-09-07 07:55:00|10727.22|10727.22|10726.35|10726.35|10727.22|10727.22|10716.72|10716.72|0
1599465600000|2020-09-07 08:00:00|10727.61|10727.61|10740.61|10740.61|10744.34|10744.34|10722.75|10722.75|0
1599465900000|2020-09-07 08:05:00|10740.85|10740.85|10749.29|10749.29|10754.86|10754.86|10740.72|10740.72|0
1599466200000|2020-09-07 08:10:00|10749.5|10749.5|10744.96|10744.96|10753.14|10753.14|10744.83|10744.83|0
1599466500000|2020-09-07 08:15:00|10744.66|10744.66|10741|10741|10744.67|10744.67|10733.91|10733.91|0
1599466800000|2020-09-07 08:20:00|10740.17|10740.17|10752.66|10752.66|10752.96|10752.96|10738.5|10738.5|0
1599467100000|2020-09-07 08:25:00|10752.53|10752.53|10760.85|10760.85|10760.85|10760.85|10752.39|10752.39|0
1599467400000|2020-09-07 08:30:00|10761.22|10761.22|10770.02|10770.02|10773.95|10773.95|10761.22|10761.22|0
1599467700000|2020-09-07 08:35:00|10770.3|10770.3|10784.18|10784.18|10784.18|10784.18|10769.99|10769.99|0
1599468000000|2020-09-07 08:40:00|10784.06|10784.06|10766.15|10766.15|10785.21|10785.21|10765.66|10765.66|0
1599468300000|2020-09-07 08:45:00|10765.85|10765.85|10787.86|10787.86|10789.6|10789.6|10765.25|10765.25|0
1599468600000|2020-09-07 08:50:00|10788.81|10788.81|10792.2|10792.2|10793.45|10793.45|10788.34|10788.34|0
1599468900000|2020-09-07 08:55:00|10791.91|10791.91|10786.09|10786.09|10796.12|10796.12|10785.8|10785.8|0
1599469200000|2020-09-07 09:00:00|10786.33|10786.33|10781.13|10781.13|10791.37|10791.37|10780.3|10780.3|0
1599469500000|2020-09-07 09:05:00|10781.2|10781.2|10787.04|10787.04|10788.74|10788.74|10779.9|10779.9|0
1599469800000|2020-09-07 09:10:00|10786.21|10786.21|10788.92|10788.92|10790.06|10790.06|10783.84|10783.84|0
1599470100000|2020-09-07 09:15:00|10790.59|10790.59|10804.71|10804.71|10807.6|10807.6|10790.59|10790.59|0
1599470400000|2020-09-07 09:20:00|10805.19|10805.19|10798.39|10798.39|10806.34|10806.34|10797.14|10797.14|0
1599470700000|2020-09-07 09:25:00|10799.05|10799.05|10796.5|10796.5|10800.15|10800.15|10793.68|10793.68|0
1599471000000|2020-09-07 09:30:00|10796.21|10796.21|10799.75|10799.75|10801.07|10801.07|10794.54|10794.54|0
1599471300000|2020-09-07 09:35:00|10799.67|10799.67|10797.34|10797.34|10804.31|10804.31|10794.95|10794.95|0
1599471600000|2020-09-07 09:40:00|10797.57|10797.57|10788.96|10788.96|10797.81|10797.81|10788.4|10788.4|0
1599471900000|2020-09-07 09:45:00|10788.84|10788.84|10787.1|10787.1|10789.2|10789.2|10782.85|10782.85|0
1599472200000|2020-09-07 09:50:00|10786.98|10786.98|10785.87|10785.87|10789.01|10789.01|10785.46|10785.46|0
1599472500000|2020-09-07 09:55:00|10786.13|10786.13|10780.39|10780.39|10789.53|10789.53|10780.18|10780.18|0
1599472800000|2020-09-07 10:00:00|10780.51|10780.51|10775.5|10775.5|10781.81|10781.81|10770.25|10770.25|0
1599473100000|2020-09-07 10:05:00|10775.33|10775.33|10777.77|10777.77|10778.55|10778.55|10773.9|10773.9|0
1599473400000|2020-09-07 10:10:00|10777.92|10777.92|10786.04|10786.04|10787.36|10787.36|10777.92|10777.92|0
1599473700000|2020-09-07 10:15:00|10784.37|10784.37|10786.67|10786.67|10787.52|10787.52|10781.96|10781.96|0
1599474000000|2020-09-07 10:20:00|10786.96|10786.96|10790.88|10790.88|10791.62|10791.62|10786.75|10786.75|0
1599474300000|2020-09-07 10:25:00|10790.49|10790.49|10787.66|10787.66|10791.76|10791.76|10785.51|10785.51|0
1599474600000|2020-09-07 10:30:00|10787.36|10787.36|10790.14|10790.14|10791.92|10791.92|10787.36|10787.36|0
1599474900000|2020-09-07 10:35:00|10788.67|10788.67|10789.59|10789.59|10792.54|10792.54|10786.76|10786.76|0
1599475200000|2020-09-07 10:40:00|10789.73|10789.73|10797.56|10797.56|10799.58|10799.58|10789.7|10789.7|0
1599475500000|2020-09-07 10:45:00|10797.35|10797.35|10800.97|10800.97|10804.98|10804.98|10797.35|10797.35|0
1599475800000|2020-09-07 10:50:00|10801.17|10801.17|10791.52|10791.52|10802.73|10802.73|10791.52|10791.52|0
1599476100000|2020-09-07 10:55:00|10792.36|10792.36|10782.31|10782.31|10793.73|10793.73|10781.86|10781.86|0
1599476400000|2020-09-07 11:00:00|10782.07|10782.07|10790.96|10790.96|10794.78|10794.78|10782.07|10782.07|0
1599476700000|2020-09-07 11:05:00|10791.55|10791.55|10808.66|10808.66|10808.66|10808.66|10791.55|10791.55|0
1599477000000|2020-09-07 11:10:00|10808.91|10808.91|10819.94|10819.94|10820.06|10820.06|10808.55|10808.55|0
1599477300000|2020-09-07 11:15:00|10820.17|10820.17|10828.13|10828.13|10830.71|10830.71|10820.17|10820.17|0
1599477600000|2020-09-07 11:20:00|10827.96|10827.96|10830.98|10830.98|10831.46|10831.46|10827.8|10827.8|0
1599477900000|2020-09-07 11:25:00|10831.1|10831.1|10826.52|10826.52|10832.17|10832.17|10826.19|10826.19|0
1599478200000|2020-09-07 11:30:00|10826.77|10826.77|10826.99|10826.99|10832.34|10832.34|10826.39|10826.39|0
1599478500000|2020-09-07 11:35:00|10826.9|10826.9|10822.73|10822.73|10826.9|10826.9|10821.25|10821.25|0
1599478800000|2020-09-07 11:40:00|10822.98|10822.98|10828.52|10828.52|10828.52|10828.52|10821.55|10821.55|0
1599479100000|2020-09-07 11:45:00|10828.4|10828.4|10827.84|10827.84|10832.09|10832.09|10826.53|10826.53|0
1599479400000|2020-09-07 11:50:00|10826.17|10826.17|10822.74|10822.74|10828.57|10828.57|10819.58|10819.58|0
1599479700000|2020-09-07 11:55:00|10822.83|10822.83|10826.01|10826.01|10826.01|10826.01|10818.25|10818.25|0
1599480000000|2020-09-07 12:00:00|10826.13|10826.13|10833.1|10833.1|10834.9|10834.9|10826.13|10826.13|0
1599480300000|2020-09-07 12:05:00|10833.25|10833.25|10831.4|10831.4|10833.66|10833.66|10829.17|10829.17|0
1599480600000|2020-09-07 12:10:00|10831.28|10831.28|10829.94|10829.94|10832.29|10832.29|10825.53|10825.53|0
1599480900000|2020-09-07 12:15:00|10830.11|10830.11|10830.67|10830.67|10832.33|10832.33|10830.11|10830.11|0
1599481200000|2020-09-07 12:20:00|10829.01|10829.01|10834.33|10834.33|10834.98|10834.98|10829.01|10829.01|0
1599481500000|2020-09-07 12:25:00|10834.53|10834.53|10827.83|10827.83|10834.53|10834.53|10826.32|10826.32|0
1599481800000|2020-09-07 12:30:00|10827|10827|10829.62|10829.62|10830.79|10830.79|10827|10827|0
1599482100000|2020-09-07 12:35:00|10829.37|10829.37|10829.36|10829.36|10830.09|10830.09|10826.43|10826.43|0
1599482400000|2020-09-07 12:40:00|10829.87|10829.87|10831.81|10831.81|10831.98|10831.98|10829.87|10829.87|0
1599482700000|2020-09-07 12:45:00|10832.06|10832.06|10836.87|10836.87|10837.04|10837.04|10831.18|10831.18|0
1599483000000|2020-09-07 12:50:00|10837.11|10837.11|10837.53|10837.53|10840.32|10840.32|10834.87|10834.87|0
1599483300000|2020-09-07 12:55:00|10837.24|10837.24|10850.93|10850.93|10850.93|10850.93|10837.24|10837.24|0
1599483600000|2020-09-07 13:00:00|10851.76|10851.76|10852.2|10852.2|10853.61|10853.61|10851.09|10851.09|0
1599483900000|2020-09-07 13:05:00|10852.28|10852.28|10851.75|10851.75|10852.88|10852.88|10847.5|10847.5|0
1599484200000|2020-09-07 13:10:00|10852.58|10852.58|10850.54|10850.54|10852.58|10852.58|10846.47|10846.47|0
1599484500000|2020-09-07 13:15:00|10849.7|10849.7|10844.82|10844.82|10849.7|10849.7|10843.92|10843.92|0
1599484800000|2020-09-07 13:20:00|10845.65|10845.65|10854.56|10854.56|10854.86|10854.86|10845.65|10845.65|0
1599485100000|2020-09-07 13:25:00|10854.47|10854.47|10861.18|10861.18|10861.18|10861.18|10853.47|10853.47|0
1599485400000|2020-09-07 13:30:00|10861.33|10861.33|10856.05|10856.05|10863.51|10863.51|10856.05|10856.05|0
1599485700000|2020-09-07 13:35:00|10856.35|10856.35|10854.77|10854.77|10858.01|10858.01|10853.75|10853.75|0
1599486000000|2020-09-07 13:40:00|10854.65|10854.65|10860.42|10860.42|10860.86|10860.86|10854.48|10854.48|0
1599486300000|2020-09-07 13:45:00|10860.67|10860.67|10874.78|10874.78|10875.85|10875.85|10860.67|10860.67|0
1599486600000|2020-09-07 13:50:00|10874.54|10874.54|10880.83|10880.83|10881.76|10881.76|10874.44|10874.44|0
1599486900000|2020-09-07 13:55:00|10880.49|10880.49|10869.85|10869.85|10880.91|10880.91|10869.81|10869.81|0
1599487200000|2020-09-07 14:00:00|10869.76|10869.76|10871.58|10871.58|10871.83|10871.83|10861.9|10861.9|0
1599487500000|2020-09-07 14:05:00|10872.41|10872.41|10875.47|10875.47|10875.47|10875.47|10869.16|10869.16|0
1599487800000|2020-09-07 14:10:00|10874.64|10874.64|10868.59|10868.59|10878.59|10878.59|10868.59|10868.59|0
1599488100000|2020-09-07 14:15:00|10868.47|10868.47|10866.34|10866.34|10871.69|10871.69|10864.98|10864.98|0
1599488400000|2020-09-07 14:20:00|10866.58|10866.58|10860.41|10860.41|10867.41|10867.41|10858.37|10858.37|0
1599488700000|2020-09-07 14:25:00|10860.07|10860.07|10872.33|10872.33|10881.47|10881.47|10860|10860|0
1599489000000|2020-09-07 14:30:00|10872.7|10872.7|10877.32|10877.32|10878.11|10878.11|10871.64|10871.64|0
1599489300000|2020-09-07 14:35:00|10876.97|10876.97|10865.47|10865.47|10876.97|10876.97|10865.47|10865.47|0
1599489600000|2020-09-07 14:40:00|10864.64|10864.64|10862.76|10862.76|10867.01|10867.01|10862.4|10862.4|0
1599489900000|2020-09-07 14:45:00|10862.53|10862.53|10849.44|10849.44|10864.65|10864.65|10849.44|10849.44|0
1599490200000|2020-09-07 14:50:00|10849.29|10849.29|10845.55|10845.55|10849.29|10849.29|10843.65|10843.65|0
1599490500000|2020-09-07 14:55:00|10845.41|10845.41|10845.95|10845.95|10848.39|10848.39|10843.61|10843.61|0
1599490800000|2020-09-07 15:00:00|10846.2|10846.2|10847.88|10847.88|10856.33|10856.33|10843.5|10843.5|0
1599491100000|2020-09-07 15:05:00|10847.62|10847.62|10845.3|10845.3|10848.15|10848.15|10844.1|10844.1|0
1599491400000|2020-09-07 15:10:00|10845.44|10845.44|10855.07|10855.07|10855.07|10855.07|10845.44|10845.44|0
1599491700000|2020-09-07 15:15:00|10855.2|10855.2|10865.32|10865.32|10865.32|10865.32|10851.29|10851.29|0
1599492000000|2020-09-07 15:20:00|10865.41|10865.41|10868.47|10868.47|10873.37|10873.37|10863.61|10863.61|0
1599492300000|2020-09-07 15:25:00|10868.35|10868.35|10855.26|10855.26|10868.8|10868.8|10851.46|10851.46|0
1599549300000|2020-09-08 07:15:00|10939.89|10939.89|10916.54|10916.54|10943.58|10943.58|10914.87|10914.87|0
1599549600000|2020-09-08 07:20:00|10915.79|10915.79|10905.64|10905.64|10920.38|10920.38|10901.25|10901.25|0
1599549900000|2020-09-08 07:25:00|10906.12|10906.12|10931.19|10931.19|10931.56|10931.56|10906.12|10906.12|0
1599550200000|2020-09-08 07:30:00|10931.43|10931.43|10922.3|10922.3|10931.43|10931.43|10914.56|10914.56|0
1599550500000|2020-09-08 07:35:00|10922.18|10922.18|10897|10897|10922.18|10922.18|10893.5|10893.5|0
1599550800000|2020-09-08 07:40:00|10896.6|10896.6|10881.71|10881.71|10898.27|10898.27|10879.51|10879.51|0
1599551100000|2020-09-08 07:45:00|10882.55|10882.55|10889.67|10889.67|10889.91|10889.91|10880.08|10880.08|0
1599551400000|2020-09-08 07:50:00|10890.24|10890.24|10896.09|10896.09|10901.66|10901.66|10887.59|10887.59|0
1599551700000|2020-09-08 07:55:00|10896.68|10896.68|10893.16|10893.16|10899.86|10899.86|10888.17|10888.17|0
1599552000000|2020-09-08 08:00:00|10893.22|10893.22|10891.37|10891.37|10898.16|10898.16|10888.72|10888.72|0
1599552300000|2020-09-08 08:05:00|10891.67|10891.67|10888.72|10888.72|10894.06|10894.06|10883.78|10883.78|0
1599552600000|2020-09-08 08:10:00|10888.87|10888.87|10867.02|10867.02|10888.87|10888.87|10866.18|10866.18|0
1599552900000|2020-09-08 08:15:00|10867.85|10867.85|10838.37|10838.37|10869.25|10869.25|10838.12|10838.12|0
1599553200000|2020-09-08 08:20:00|10837.54|10837.54|10822.52|10822.52|10837.59|10837.59|10822.4|10822.4|0
1599553500000|2020-09-08 08:25:00|10822.35|10822.35|10837.34|10837.34|10839.42|10839.42|10822.35|10822.35|0
1599553800000|2020-09-08 08:30:00|10837.64|10837.64|10828.88|10828.88|10837.64|10837.64|10827.26|10827.26|0
1599554100000|2020-09-08 08:35:00|10828.79|10828.79|10836.1|10836.1|10839.97|10839.97|10824.47|10824.47|0
1599554400000|2020-09-08 08:40:00|10836.84|10836.84|10825.09|10825.09|10836.99|10836.99|10824.79|10824.79|0
1599554700000|2020-09-08 08:45:00|10825.92|10825.92|10829.18|10829.18|10829.21|10829.21|10820.81|10820.81|0
1599555000000|2020-09-08 08:50:00|10828.35|10828.35|10833.64|10833.64|10836.04|10836.04|10823.22|10823.22|0
1599555300000|2020-09-08 08:55:00|10833.4|10833.4|10837.39|10837.39|10839.44|10839.44|10833.19|10833.19|0
1599555600000|2020-09-08 09:00:00|10836.56|10836.56|10846.74|10846.74|10847.94|10847.94|10830.28|10830.28|0
1599555900000|2020-09-08 09:05:00|10845.91|10845.91|10848.86|10848.86|10848.98|10848.98|10842.71|10842.71|0
1599556200000|2020-09-08 09:10:00|10849.05|10849.05|10855.27|10855.27|10856.65|10856.65|10849.05|10849.05|0
1599556500000|2020-09-08 09:15:00|10855.39|10855.39|10857.63|10857.63|10857.63|10857.63|10852.77|10852.77|0
1599556800000|2020-09-08 09:20:00|10858.46|10858.46|10851.63|10851.63|10858.46|10858.46|10848.82|10848.82|0
1599557100000|2020-09-08 09:25:00|10851.73|10851.73|10847.61|10847.61|10851.73|10851.73|10843.71|10843.71|0
1599557400000|2020-09-08 09:30:00|10847.74|10847.74|10829.53|10829.53|10847.74|10847.74|10829.53|10829.53|0
1599557700000|2020-09-08 09:35:00|10829.65|10829.65|10834.47|10834.47|10834.47|10834.47|10825.45|10825.45|0
1599558000000|2020-09-08 09:40:00|10834.35|10834.35|10813.54|10813.54|10834.82|10834.82|10813.54|10813.54|0
1599558300000|2020-09-08 09:45:00|10813.24|10813.24|10827.85|10827.85|10829.67|10829.67|10803.12|10803.12|0
1599558600000|2020-09-08 09:50:00|10827.34|10827.34|10822.94|10822.94|10832.49|10832.49|10822.94|10822.94|0
1599558900000|2020-09-08 09:55:00|10823.64|10823.64|10827.3|10827.3|10827.87|10827.87|10819.87|10819.87|0
1599559200000|2020-09-08 10:00:00|10827.03|10827.03|10831.06|10831.06|10831.9|10831.9|10823.96|10823.96|0
1599559500000|2020-09-08 10:05:00|10830.98|10830.98|10834.94|10834.94|10839.04|10839.04|10830.98|10830.98|0
1599559800000|2020-09-08 10:10:00|10834.87|10834.87|10831.54|10831.54|10835.01|10835.01|10830.13|10830.13|0
1599560100000|2020-09-08 10:15:00|10831.84|10831.84|10837.36|10837.36|10841.38|10841.38|10828.14|10828.14|0
1599560400000|2020-09-08 10:20:00|10837.06|10837.06|10835.85|10835.85|10843.8|10843.8|10835.85|10835.85|0
1599560700000|2020-09-08 10:25:00|10833.6|10833.6|10829.99|10829.99|10833.6|10833.6|10827.71|10827.71|0
1599561000000|2020-09-08 10:30:00|10829.82|10829.82|10828.42|10828.42|10836.16|10836.16|10828.24|10828.24|0
1599561300000|2020-09-08 10:35:00|10828.29|10828.29|10819.81|10819.81|10828.29|10828.29|10816.19|10816.19|0
1599561600000|2020-09-08 10:40:00|10820.11|10820.11|10826.03|10826.03|10826.15|10826.15|10819.3|10819.3|0
1599561900000|2020-09-08 10:45:00|10826.15|10826.15|10823.06|10823.06|10826.98|10826.98|10822.86|10822.86|0
1599562200000|2020-09-08 10:50:00|10823.53|10823.53|10819.19|10819.19|10823.53|10823.53|10817.86|10817.86|0
1599562500000|2020-09-08 10:55:00|10819.31|10819.31|10826.17|10826.17|10828.69|10828.69|10819.05|10819.05|0
1599562800000|2020-09-08 11:00:00|10827.97|10827.97|10838.78|10838.78|10838.78|10838.78|10820.43|10820.43|0
1599563100000|2020-09-08 11:05:00|10838.91|10838.91|10840.29|10840.29|10845.27|10845.27|10838.21|10838.21|0
1599563400000|2020-09-08 11:10:00|10840.88|10840.88|10835.69|10835.69|10840.88|10840.88|10833.94|10833.94|0
1599563700000|2020-09-08 11:15:00|10835|10835|10824.68|10824.68|10835|10835|10822.44|10822.44|0
1599564000000|2020-09-08 11:20:00|10823.85|10823.85|10818.11|10818.11|10824.44|10824.44|10818.11|10818.11|0
1599564300000|2020-09-08 11:25:00|10818.23|10818.23|10822.12|10822.12|10822.64|10822.64|10818.23|10818.23|0
1599564600000|2020-09-08 11:30:00|10822.21|10822.21|10812.66|10812.66|10823.49|10823.49|10811.88|10811.88|0
1599564900000|2020-09-08 11:35:00|10812.81|10812.81|10799.58|10799.58|10813.2|10813.2|10799.58|10799.58|0
1599565200000|2020-09-08 11:40:00|10799.75|10799.75|10793.36|10793.36|10799.75|10799.75|10790.58|10790.58|0
1599565500000|2020-09-08 11:45:00|10793.22|10793.22|10787.25|10787.25|10793.22|10793.22|10785.29|10785.29|0
1599565800000|2020-09-08 11:50:00|10785.59|10785.59|10788.24|10788.24|10793.25|10793.25|10785.12|10785.12|0
1599566100000|2020-09-08 11:55:00|10789.07|10789.07|10801.93|10801.93|10801.93|10801.93|10788.57|10788.57|0
1599566400000|2020-09-08 12:00:00|10801.1|10801.1|10785.6|10785.6|10802.54|10802.54|10785.6|10785.6|0
1599566700000|2020-09-08 12:05:00|10784.77|10784.77|10783.31|10783.31|10786.82|10786.82|10783.01|10783.01|0
1599567000000|2020-09-08 12:10:00|10783.11|10783.11|10760.93|10760.93|10783.11|10783.11|10760.05|10760.05|0
1599567300000|2020-09-08 12:15:00|10760.69|10760.69|10766.17|10766.17|10772.62|10772.62|10760.09|10760.09|0
1599567600000|2020-09-08 12:20:00|10766.29|10766.29|10761.41|10761.41|10766.29|10766.29|10758.78|10758.78|0
1599567900000|2020-09-08 12:25:00|10761.22|10761.22|10747.18|10747.18|10761.22|10761.22|10745.56|10745.56|0
1599568200000|2020-09-08 12:30:00|10747.3|10747.3|10747.16|10747.16|10749.97|10749.97|10744.58|10744.58|0
1599568500000|2020-09-08 12:35:00|10747.05|10747.05|10723.17|10723.17|10747.05|10747.05|10723.17|10723.17|0
1599568800000|2020-09-08 12:40:00|10722.33|10722.33|10730.9|10730.9|10734.45|10734.45|10720.4|10720.4|0
1599569100000|2020-09-08 12:45:00|10730.66|10730.66|10733.68|10733.68|10734.98|10734.98|10728.62|10728.62|0
1599569400000|2020-09-08 12:50:00|10733.29|10733.29|10735|10735|10737.05|10737.05|10731.19|10731.19|0
1599569700000|2020-09-08 12:55:00|10735.84|10735.84|10737.24|10737.24|10745.48|10745.48|10735.47|10735.47|0
1599570000000|2020-09-08 13:00:00|10737.12|10737.12|10734.63|10734.63|10739.41|10739.41|10732.37|10732.37|0
1599570300000|2020-09-08 13:05:00|10734.93|10734.93|10736.88|10736.88|10737.74|10737.74|10732.96|10732.96|0
1599570600000|2020-09-08 13:10:00|10736.96|10736.96|10727.35|10727.35|10737.05|10737.05|10726.77|10726.77|0
1599570900000|2020-09-08 13:15:00|10727.11|10727.11|10739.1|10739.1|10741.61|10741.61|10726.15|10726.15|0
1599571200000|2020-09-08 13:20:00|10739.36|10739.36|10743.02|10743.02|10749.92|10749.92|10739.36|10739.36|0
1599571500000|2020-09-08 13:25:00|10742.82|10742.82|10749.34|10749.34|10749.34|10749.34|10740.31|10740.31|0
1599571800000|2020-09-08 13:30:00|10748.84|10748.84|10756.61|10756.61|10756.61|10756.61|10738.2|10738.2|0
1599572100000|2020-09-08 13:35:00|10756.37|10756.37|10766.47|10766.47|10770.28|10770.28|10751|10751|0
1599572400000|2020-09-08 13:40:00|10765.97|10765.97|10745.17|10745.17|10765.97|10765.97|10742.76|10742.76|0
1599572700000|2020-09-08 13:45:00|10744.48|10744.48|10773.43|10773.43|10782.18|10782.18|10741.59|10741.59|0
1599573000000|2020-09-08 13:50:00|10773.9|10773.9|10793.04|10793.04|10795.18|10795.18|10771.87|10771.87|0
1599573300000|2020-09-08 13:55:00|10792.74|10792.74|10811.24|10811.24|10812.3|10812.3|10791.15|10791.15|0
1599573600000|2020-09-08 14:00:00|10811.71|10811.71|10792.97|10792.97|10813.08|10813.08|10792.45|10792.45|0
1599573900000|2020-09-08 14:05:00|10793.33|10793.33|10823.39|10823.39|10823.39|10823.39|10790.5|10790.5|0
1599574200000|2020-09-08 14:10:00|10824.33|10824.33|10857.53|10857.53|10858.89|10858.89|10824.33|10824.33|0
1599574500000|2020-09-08 14:15:00|10856.7|10856.7|10862.26|10862.26|10864.78|10864.78|10850.53|10850.53|0
1599574800000|2020-09-08 14:20:00|10862.5|10862.5|10878.09|10878.09|10879.7|10879.7|10854.1|10854.1|0
1599575100000|2020-09-08 14:25:00|10877.98|10877.98|10874.3|10874.3|10884.54|10884.54|10873.5|10873.5|0
1599575400000|2020-09-08 14:30:00|10873.47|10873.47|10873.41|10873.41|10879.45|10879.45|10870.06|10870.06|0
1599575700000|2020-09-08 14:35:00|10873.78|10873.78|10883.01|10883.01|10883.18|10883.18|10865.16|10865.16|0
1599576000000|2020-09-08 14:40:00|10883.25|10883.25|10859.26|10859.26|10883.96|10883.96|10857.95|10857.95|0
1599576300000|2020-09-08 14:45:00|10858.66|10858.66|10841.5|10841.5|10858.66|10858.66|10841.34|10841.34|0
1599576600000|2020-09-08 14:50:00|10841.44|10841.44|10851.28|10851.28|10856.43|10856.43|10838.49|10838.49|0
1599576900000|2020-09-08 14:55:00|10851.45|10851.45|10858.06|10858.06|10863|10863|10849.08|10849.08|0
1599577200000|2020-09-08 15:00:00|10858.23|10858.23|10889.51|10889.51|10891.22|10891.22|10849.55|10849.55|0
1599577500000|2020-09-08 15:05:00|10890.34|10890.34|10899.07|10899.07|10899.07|10899.07|10888.24|10888.24|0
1599577800000|2020-09-08 15:10:00|10899.42|10899.42|10909.6|10909.6|10910.61|10910.61|10898.92|10898.92|0
1599578100000|2020-09-08 15:15:00|10909.54|10909.54|10912.5|10912.5|10916.41|10916.41|10908.85|10908.85|0
1599578400000|2020-09-08 15:20:00|10912.73|10912.73|10902.35|10902.35|10913.82|10913.82|10896.45|10896.45|0
1599578700000|2020-09-08 15:25:00|10902.45|10902.45|10897.76|10897.76|10911.67|10911.67|10896.44|10896.44|0
1599635700000|2020-09-09 07:15:00|10910.52|10910.52|10876.4|10876.4|10910.52|10910.52|10876.4|10876.4|0
1599636000000|2020-09-09 07:20:00|10880.57|10880.57|10915.59|10915.59|10922.07|10922.07|10873.61|10873.61|0
1599636300000|2020-09-09 07:25:00|10914.33|10914.33|10900.63|10900.63|10918.15|10918.15|10897.95|10897.95|0
1599636600000|2020-09-09 07:30:00|10901.46|10901.46|10933.15|10933.15|10937.41|10937.41|10900.46|10900.46|0
1599636900000|2020-09-09 07:35:00|10933.98|10933.98|10925.41|10925.41|10934.96|10934.96|10913.45|10913.45|0
1599637200000|2020-09-09 07:40:00|10924.58|10924.58|10944.14|10944.14|10946.66|10946.66|10924.29|10924.29|0
1599637500000|2020-09-09 07:45:00|10944.97|10944.97|10934.02|10934.02|10947.7|10947.7|10933.78|10933.78|0
1599637800000|2020-09-09 07:50:00|10935.06|10935.06|10922.93|10922.93|10939.68|10939.68|10922.93|10922.93|0
1599638100000|2020-09-09 07:55:00|10922.8|10922.8|10901.3|10901.3|10922.8|10922.8|10900.8|10900.8|0
1599638400000|2020-09-09 08:00:00|10900.61|10900.61|10929.46|10929.46|10931.95|10931.95|10898.29|10898.29|0
1599638700000|2020-09-09 08:05:00|10927.8|10927.8|10932.64|10932.64|10937.59|10937.59|10926.4|10926.4|0
1599639000000|2020-09-09 08:10:00|10931.8|10931.8|10929.46|10929.46|10944.74|10944.74|10929.46|10929.46|0
1599639300000|2020-09-09 08:15:00|10928.71|10928.71|10936.64|10936.64|10941.54|10941.54|10928.71|10928.71|0
1599639600000|2020-09-09 08:20:00|10936.39|10936.39|10925.62|10925.62|10941.55|10941.55|10925.62|10925.62|0
1599639900000|2020-09-09 08:25:00|10926.45|10926.45|10928.54|10928.54|10928.77|10928.77|10915.72|10915.72|0
1599640200000|2020-09-09 08:30:00|10928.06|10928.06|10919.52|10919.52|10933.05|10933.05|10918.02|10918.02|0
1599640500000|2020-09-09 08:35:00|10920.77|10920.77|10932.09|10932.09|10932.09|10932.09|10920.77|10920.77|0
1599640800000|2020-09-09 08:40:00|10929.93|10929.93|10911.79|10911.79|10929.93|10929.93|10911.46|10911.46|0
1599641100000|2020-09-09 08:45:00|10912.29|10912.29|10920.56|10920.56|10922.65|10922.65|10910.95|10910.95|0
1599641400000|2020-09-09 08:50:00|10921.39|10921.39|10928.46|10928.46|10930.3|10930.3|10921.39|10921.39|0
1599641700000|2020-09-09 08:55:00|10928.22|10928.22|10921.8|10921.8|10932.2|10932.2|10921.14|10921.14|0
1599642000000|2020-09-09 09:00:00|10921.17|10921.17|10913.68|10913.68|10921.17|10921.17|10910.19|10910.19|0
1599642300000|2020-09-09 09:05:00|10913.42|10913.42|10921.63|10921.63|10926.67|10926.67|10912.78|10912.78|0
1599642600000|2020-09-09 09:10:00|10920.8|10920.8|10937.83|10937.83|10938.2|10938.2|10920.16|10920.16|0
1599642900000|2020-09-09 09:15:00|10938.31|10938.31|10946.4|10946.4|10946.4|10946.4|10937.89|10937.89|0
1599643200000|2020-09-09 09:20:00|10945.86|10945.86|10949.85|10949.85|10950.84|10950.84|10945.6|10945.6|0
1599643500000|2020-09-09 09:25:00|10949.6|10949.6|10945.64|10945.64|10954.88|10954.88|10945.64|10945.64|0
1599643800000|2020-09-09 09:30:00|10945.44|10945.44|10940.38|10940.38|10948.1|10948.1|10938.4|10938.4|0
1599644100000|2020-09-09 09:35:00|10940.68|10940.68|10945.53|10945.53|10948.99|10948.99|10940.38|10940.38|0
1599644400000|2020-09-09 09:40:00|10945.65|10945.65|10936.38|10936.38|10946.43|10946.43|10936.14|10936.14|0
1599644700000|2020-09-09 09:45:00|10934.87|10934.87|10934.36|10934.36|10939.69|10939.69|10934.26|10934.26|0
1599645000000|2020-09-09 09:50:00|10934.66|10934.66|10929.82|10929.82|10934.66|10934.66|10928.28|10928.28|0
1599645300000|2020-09-09 09:55:00|10929.23|10929.23|10939.98|10939.98|10941.17|10941.17|10929.23|10929.23|0
1599645600000|2020-09-09 10:00:00|10939.39|10939.39|10937.24|10937.24|10946.11|10946.11|10937.24|10937.24|0
1599645900000|2020-09-09 10:05:00|10936.98|10936.98|10935.75|10935.75|10936.98|10936.98|10926.29|10926.29|0
1599646200000|2020-09-09 10:10:00|10935.51|10935.51|10927.13|10927.13|10936.13|10936.13|10927.13|10927.13|0
1599646500000|2020-09-09 10:15:00|10926.88|10926.88|10923.04|10923.04|10926.88|10926.88|10920.26|10920.26|0
1599646800000|2020-09-09 10:20:00|10923.41|10923.41|10916.27|10916.27|10924.86|10924.86|10916.18|10916.18|0
1599647100000|2020-09-09 10:25:00|10916.08|10916.08|10919.6|10919.6|10919.6|10919.6|10913.79|10913.79|0
1599647400000|2020-09-09 10:30:00|10919.26|10919.26|10923.19|10923.19|10924.48|10924.48|10919.11|10919.11|0
1599647700000|2020-09-09 10:35:00|10923.53|10923.53|10920.19|10920.19|10924.04|10924.04|10918.3|10918.3|0
1599648000000|2020-09-09 10:40:00|10920.38|10920.38|10917.35|10917.35|10920.71|10920.71|10914.67|10914.67|0
1599648300000|2020-09-09 10:45:00|10917.47|10917.47|10916.31|10916.31|10922.87|10922.87|10916.02|10916.02|0
1599648600000|2020-09-09 10:50:00|10916.49|10916.49|10917.27|10917.27|10922.42|10922.42|10915.76|10915.76|0
1599648900000|2020-09-09 10:55:00|10917.34|10917.34|10921.88|10921.88|10925.18|10925.18|10917.34|10917.34|0
1599649200000|2020-09-09 11:00:00|10921.64|10921.64|10910.49|10910.49|10926.51|10926.51|10910.49|10910.49|0
1599649500000|2020-09-09 11:05:00|10910.24|10910.24|10892.71|10892.71|10910.31|10910.31|10891.09|10891.09|0
1599649800000|2020-09-09 11:10:00|10893.01|10893.01|10891.06|10891.06|10898.41|10898.41|10891.06|10891.06|0
1599650100000|2020-09-09 11:15:00|10891.15|10891.15|10895.73|10895.73|10895.73|10895.73|10889.13|10889.13|0
1599650400000|2020-09-09 11:20:00|10895.93|10895.93|10898.11|10898.11|10898.23|10898.23|10894.87|10894.87|0
1599650700000|2020-09-09 11:25:00|10897.87|10897.87|10907.14|10907.14|10907.79|10907.79|10897.87|10897.87|0
1599651000000|2020-09-09 11:30:00|10907.48|10907.48|10909.62|10909.62|10909.62|10909.62|10905.1|10905.1|0
1599651300000|2020-09-09 11:35:00|10909.45|10909.45|10916.87|10916.87|10917.2|10917.2|10909.45|10909.45|0
1599651600000|2020-09-09 11:40:00|10916.99|10916.99|10921.49|10921.49|10921.49|10921.49|10909.87|10909.87|0
1599651900000|2020-09-09 11:45:00|10921.64|10921.64|10925.17|10925.17|10928.35|10928.35|10921.64|10921.64|0
1599652200000|2020-09-09 11:50:00|10925.47|10925.47|10936.2|10936.2|10937.04|10937.04|10925.47|10925.47|0
1599652500000|2020-09-09 11:55:00|10936.46|10936.46|10928.79|10928.79|10936.71|10936.71|10928.57|10928.57|0
1599652800000|2020-09-09 12:00:00|10928.91|10928.91|10932.16|10932.16|10937.38|10937.38|10927.73|10927.73|0
1599653100000|2020-09-09 12:05:00|10931.87|10931.87|10929.93|10929.93|10931.87|10931.87|10921.15|10921.15|0
1599653400000|2020-09-09 12:10:00|10930.76|10930.76|10930.38|10930.38|10933.48|10933.48|10930.25|10930.25|0
1599653700000|2020-09-09 12:15:00|10930.51|10930.51|10932.36|10932.36|10936.26|10936.26|10930.27|10930.27|0
1599654000000|2020-09-09 12:20:00|10932.48|10932.48|10931.59|10931.59|10934.21|10934.21|10929.45|10929.45|0
1599654300000|2020-09-09 12:25:00|10929.33|10929.33|10937.98|10937.98|10938.22|10938.22|10928.86|10928.86|0
1599654600000|2020-09-09 12:30:00|10937.7|10937.7|10927.98|10927.98|10937.7|10937.7|10927.45|10927.45|0
1599654900000|2020-09-09 12:35:00|10928.16|10928.16|10939.8|10939.8|10939.8|10939.8|10926.99|10926.99|0
1599655200000|2020-09-09 12:40:00|10938.97|10938.97|10934.5|10934.5|10940.29|10940.29|10933.19|10933.19|0
1599655500000|2020-09-09 12:45:00|10934.23|10934.23|10941.85|10941.85|10943.18|10943.18|10933.68|10933.68|0
1599655800000|2020-09-09 12:50:00|10942|10942|10941.39|10941.39|10943.87|10943.87|10935.41|10935.41|0
1599656100000|2020-09-09 12:55:00|10940.55|10940.55|10948.29|10948.29|10949.65|10949.65|10939.07|10939.07|0
1599656400000|2020-09-09 13:00:00|10948.39|10948.39|10957.88|10957.88|10961.15|10961.15|10947.31|10947.31|0
1599656700000|2020-09-09 13:05:00|10958.39|10958.39|10971.86|10971.86|10971.86|10971.86|10958.39|10958.39|0
1599657000000|2020-09-09 13:10:00|10972.16|10972.16|10977.98|10977.98|10978.59|10978.59|10968.98|10968.98|0
1599657300000|2020-09-09 13:15:00|10978.23|10978.23|10978.76|10978.76|10981.57|10981.57|10972.45|10972.45|0
1599657600000|2020-09-09 13:20:00|10978.85|10978.85|10982.2|10982.2|10987.06|10987.06|10977.14|10977.14|0
1599657900000|2020-09-09 13:25:00|10981.9|10981.9|10986.54|10986.54|10986.83|10986.83|10981.15|10981.15|0
1599658200000|2020-09-09 13:30:00|10986.29|10986.29|10976.16|10976.16|10989.16|10989.16|10976.16|10976.16|0
1599658500000|2020-09-09 13:35:00|10976.28|10976.28|10981.47|10981.47|10992.81|10992.81|10976.28|10976.28|0
1599658800000|2020-09-09 13:40:00|10981.94|10981.94|10989.29|10989.29|10991.29|10991.29|10981.94|10981.94|0
1599659100000|2020-09-09 13:45:00|10989.2|10989.2|10989.95|10989.95|10994.99|10994.99|10986.19|10986.19|0
1599659400000|2020-09-09 13:50:00|10990.16|10990.16|10999.02|10999.02|11000.13|11000.13|10989.36|10989.36|0
1599659700000|2020-09-09 13:55:00|10998.9|10998.9|11006.29|11006.29|11006.29|11006.29|10996.63|10996.63|0
1599660000000|2020-09-09 14:00:00|11007.55|11007.55|11022.86|11022.86|11024.73|11024.73|11007.55|11007.55|0
1599660300000|2020-09-09 14:05:00|11022.93|11022.93|11004.89|11004.89|11023.73|11023.73|11004.89|11004.89|0
1599660600000|2020-09-09 14:10:00|11003.88|11003.88|11011.96|11011.96|11014.44|11014.44|11003.88|11003.88|0
1599660900000|2020-09-09 14:15:00|11012.03|11012.03|11018.97|11018.97|11022.89|11022.89|11012.03|11012.03|0
1599661200000|2020-09-09 14:20:00|11018.84|11018.84|11027.24|11027.24|11029.42|11029.42|11017.22|11017.22|0
1599661500000|2020-09-09 14:25:00|11026.99|11026.99|11040.04|11040.04|11044.24|11044.24|11026.74|11026.74|0
1599661800000|2020-09-09 14:30:00|11040.05|11040.05|11035.65|11035.65|11040.71|11040.71|11035.65|11035.65|0
1599662100000|2020-09-09 14:35:00|11035.75|11035.75|11047.28|11047.28|11047.28|11047.28|11035.75|11035.75|0
1599662400000|2020-09-09 14:40:00|11047.53|11047.53|11032.9|11032.9|11050.68|11050.68|11032.9|11032.9|0
1599662700000|2020-09-09 14:45:00|11032.07|11032.07|11027.89|11027.89|11045.47|11045.47|11026.38|11026.38|0
1599663000000|2020-09-09 14:50:00|11028.15|11028.15|11021.76|11021.76|11033.74|11033.74|11020.56|11020.56|0
1599663300000|2020-09-09 14:55:00|11021.64|11021.64|11030.71|11030.71|11030.87|11030.87|11020.74|11020.74|0
1599663600000|2020-09-09 15:00:00|11031.36|11031.36|11054.11|11054.11|11054.79|11054.79|11031.36|11031.36|0
1599663900000|2020-09-09 15:05:00|11053.99|11053.99|11019.91|11019.91|11054.16|11054.16|11019.44|11019.44|0
1599664200000|2020-09-09 15:10:00|11019.81|11019.81|11027.96|11027.96|11035.93|11035.93|11014.95|11014.95|0
1599664500000|2020-09-09 15:15:00|11028.08|11028.08|11026.25|11026.25|11029.3|11029.3|11020.47|11020.47|0
1599664800000|2020-09-09 15:20:00|11026.18|11026.18|11030.81|11030.81|11031.52|11031.52|11022.7|11022.7|0
1599665100000|2020-09-09 15:25:00|11030.71|11030.71|11039.42|11039.42|11040.77|11040.77|11029.05|11029.05|0
1599722100000|2020-09-10 07:15:00|11056.2|11056.2|11047.54|11047.54|11056.2|11056.2|11033.72|11033.72|0
1599722400000|2020-09-10 07:20:00|11046.94|11046.94|11033.19|11033.19|11047.81|11047.81|11027.92|11027.92|0
1599722700000|2020-09-10 07:25:00|11033.55|11033.55|11031.01|11031.01|11048.03|11048.03|11031.01|11031.01|0
1599723000000|2020-09-10 07:30:00|11030.72|11030.72|11010.44|11010.44|11032.85|11032.85|11010.44|11010.44|0
1599723300000|2020-09-10 07:35:00|11010.09|11010.09|11023.38|11023.38|11026.08|11026.08|11010.09|11010.09|0
1599723600000|2020-09-10 07:40:00|11022.63|11022.63|11013.2|11013.2|11023.86|11023.86|11012.19|11012.19|0
1599723900000|2020-09-10 07:45:00|11014.86|11014.86|11013.25|11013.25|11024.44|11024.44|11013.25|11013.25|0
1599724200000|2020-09-10 07:50:00|11012.53|11012.53|11006.16|11006.16|11015.55|11015.55|11004.5|11004.5|0
1599724500000|2020-09-10 07:55:00|11005.69|11005.69|11011.95|11011.95|11019.04|11019.04|11005.69|11005.69|0
1599724800000|2020-09-10 08:00:00|11011.65|11011.65|11001.57|11001.57|11011.65|11011.65|10995.96|10995.96|0
1599725100000|2020-09-10 08:05:00|11000.81|11000.81|10998|10998|11000.81|11000.81|10991.63|10991.63|0
1599725400000|2020-09-10 08:10:00|10998.19|10998.19|10990.97|10990.97|10999.61|10999.61|10990.97|10990.97|0
1599725700000|2020-09-10 08:15:00|10988.47|10988.47|10975.03|10975.03|10989.91|10989.91|10970.1|10970.1|0
1599726000000|2020-09-10 08:20:00|10974.53|10974.53|10965.7|10965.7|10974.53|10974.53|10965.7|10965.7|0
1599726300000|2020-09-10 08:25:00|10964.87|10964.87|10972.75|10972.75|10974.66|10974.66|10962.9|10962.9|0
1599726600000|2020-09-10 08:30:00|10972.61|10972.61|10964.04|10964.04|10972.61|10972.61|10963.74|10963.74|0
1599726900000|2020-09-10 08:35:00|10964.13|10964.13|10978.06|10978.06|10978.2|10978.2|10963.36|10963.36|0
1599727200000|2020-09-10 08:40:00|10977.05|10977.05|10990.27|10990.27|10991.11|10991.11|10970.2|10970.2|0
1599727500000|2020-09-10 08:45:00|10991.11|10991.11|10990.68|10990.68|10994.39|10994.39|10988.66|10988.66|0
1599727800000|2020-09-10 08:50:00|10990.33|10990.33|10972.11|10972.11|10992|10992|10971.28|10971.28|0
1599728100000|2020-09-10 08:55:00|10972.29|10972.29|10960.79|10960.79|10972.29|10972.29|10959.96|10959.96|0
1599728400000|2020-09-10 09:00:00|10960.67|10960.67|10959.92|10959.92|10960.67|10960.67|10953.83|10953.83|0
1599728700000|2020-09-10 09:05:00|10959.77|10959.77|10969.34|10969.34|10969.71|10969.71|10954.32|10954.32|0
1599729000000|2020-09-10 09:10:00|10969.82|10969.82|10968.93|10968.93|10974.4|10974.4|10967.68|10967.68|0
1599729300000|2020-09-10 09:15:00|10968.59|10968.59|10958.12|10958.12|10969.07|10969.07|10955.2|10955.2|0
1599729600000|2020-09-10 09:20:00|10958.25|10958.25|10949.04|10949.04|10959.57|10959.57|10948.81|10948.81|0
1599729900000|2020-09-10 09:25:00|10948.92|10948.92|10952.17|10952.17|10953.61|10953.61|10947.95|10947.95|0
1599730200000|2020-09-10 09:30:00|10951.87|10951.87|10963.86|10963.86|10963.94|10963.94|10950.2|10950.2|0
1599730500000|2020-09-10 09:35:00|10963.35|10963.35|10965.79|10965.79|10967.29|10967.29|10962.96|10962.96|0
1599730800000|2020-09-10 09:40:00|10965.49|10965.49|10956.56|10956.56|10965.49|10965.49|10956.56|10956.56|0
1599731100000|2020-09-10 09:45:00|10956.86|10956.86|10960|10960|10961.17|10961.17|10956.86|10956.86|0
1599731400000|2020-09-10 09:50:00|10960.12|10960.12|10958.18|10958.18|10962.77|10962.77|10957.63|10957.63|0
1599731700000|2020-09-10 09:55:00|10958.42|10958.42|10965.09|10965.09|10965.78|10965.78|10958.42|10958.42|0
1599732000000|2020-09-10 10:00:00|10965.34|10965.34|10966.93|10966.93|10967.45|10967.45|10962.47|10962.47|0
1599732300000|2020-09-10 10:05:00|10967.23|10967.23|10968.6|10968.6|10970.54|10970.54|10963.31|10963.31|0
1599732600000|2020-09-10 10:10:00|10968.8|10968.8|10955.7|10955.7|10970.12|10970.12|10955.36|10955.36|0
1599732900000|2020-09-10 10:15:00|10955.45|10955.45|10933.03|10933.03|10955.88|10955.88|10933.03|10933.03|0
1599733200000|2020-09-10 10:20:00|10933.28|10933.28|10915.81|10915.81|10933.28|10933.28|10915.81|10915.81|0
1599733500000|2020-09-10 10:25:00|10916.4|10916.4|10914.38|10914.38|10917.64|10917.64|10907.53|10907.53|0
1599733800000|2020-09-10 10:30:00|10913.54|10913.54|10899.65|10899.65|10916.06|10916.06|10899.65|10899.65|0
1599734100000|2020-09-10 10:35:00|10899.95|10899.95|10889.46|10889.46|10902.18|10902.18|10889.46|10889.46|0
1599734400000|2020-09-10 10:40:00|10889.55|10889.55|10885.18|10885.18|10896.29|10896.29|10885.18|10885.18|0
1599734700000|2020-09-10 10:45:00|10884.67|10884.67|10882.71|10882.71|10884.67|10884.67|10878.94|10878.94|0
1599735000000|2020-09-10 10:50:00|10882.83|10882.83|10895.14|10895.14|10895.14|10895.14|10882.71|10882.71|0
1599735300000|2020-09-10 10:55:00|10895.73|10895.73|10890.61|10890.61|10898.8|10898.8|10890.52|10890.52|0
1599735600000|2020-09-10 11:00:00|10888.72|10888.72|10903.61|10903.61|10903.61|10903.61|10887.36|10887.36|0
1599735900000|2020-09-10 11:05:00|10903.85|10903.85|10886.93|10886.93|10904.19|10904.19|10886.93|10886.93|0
1599736200000|2020-09-10 11:10:00|10888.6|10888.6|10885.27|10885.27|10893.87|10893.87|10885.27|10885.27|0
1599736500000|2020-09-10 11:15:00|10885.38|10885.38|10878.68|10878.68|10885.38|10885.38|10878.49|10878.49|0
1599736800000|2020-09-10 11:20:00|10878.83|10878.83|10889.97|10889.97|10889.97|10889.97|10878.47|10878.47|0
1599737100000|2020-09-10 11:25:00|10889.83|10889.83|10906.37|10906.37|10907.2|10907.2|10889.83|10889.83|0
1599737400000|2020-09-10 11:30:00|10906.84|10906.84|10901.92|10901.92|10907.04|10907.04|10901.92|10901.92|0
1599737700000|2020-09-10 11:35:00|10901.75|10901.75|10905.98|10905.98|10908.76|10908.76|10901.27|10901.27|0
1599738000000|2020-09-10 11:40:00|10905.88|10905.88|10905.57|10905.57|10909.94|10909.94|10905.57|10905.57|0
1599738300000|2020-09-10 11:45:00|10905.45|10905.45|10908.46|10908.46|10908.66|10908.66|10901.06|10901.06|0
1599738600000|2020-09-10 11:50:00|10908.57|10908.57|10904.43|10904.43|10912.6|10912.6|10904.43|10904.43|0
1599738900000|2020-09-10 11:55:00|10905.26|10905.26|10907.37|10907.37|10908.46|10908.46|10902.88|10902.88|0
1599739200000|2020-09-10 12:00:00|10907|10907|10917.54|10917.54|10917.54|10917.54|10907|10907|0
1599739500000|2020-09-10 12:05:00|10917.84|10917.84|10915.96|10915.96|10923.36|10923.36|10915.32|10915.32|0
1599739800000|2020-09-10 12:10:00|10915.87|10915.87|10917.14|10917.14|10917.14|10917.14|10912.58|10912.58|0
1599740100000|2020-09-10 12:15:00|10916.31|10916.31|10917.19|10917.19|10917.67|10917.67|10912.06|10912.06|0
1599740400000|2020-09-10 12:20:00|10917.48|10917.48|10919.91|10919.91|10922.56|10922.56|10917.19|10917.19|0
1599740700000|2020-09-10 12:25:00|10920.03|10920.03|10918.45|10918.45|10920.65|10920.65|10916.78|10916.78|0
1599741000000|2020-09-10 12:30:00|10918.32|10918.32|10906.35|10906.35|10920.69|10920.69|10904.75|10904.75|0
1599741300000|2020-09-10 12:35:00|10906.06|10906.06|10916.12|10916.12|10916.12|10916.12|10902.1|10902.1|0
1599741600000|2020-09-10 12:40:00|10916.36|10916.36|10917.11|10917.11|10921.19|10921.19|10915.74|10915.74|0
1599741900000|2020-09-10 12:45:00|10916.94|10916.94|10929.31|10929.31|10929.6|10929.6|10915.82|10915.82|0
1599742200000|2020-09-10 12:50:00|10929.61|10929.61|10930.9|10930.9|10933.68|10933.68|10927.96|10927.96|0
1599742500000|2020-09-10 12:55:00|10930.83|10930.83|10938.8|10938.8|10938.8|10938.8|10930.83|10930.83|0
1599742800000|2020-09-10 13:00:00|10939.05|10939.05|10938.03|10938.03|10941.78|10941.78|10933.65|10933.65|0
1599743100000|2020-09-10 13:05:00|10937.22|10937.22|10947.05|10947.05|10947.7|10947.7|10935.46|10935.46|0
1599743400000|2020-09-10 13:10:00|10946.88|10946.88|10947.38|10947.38|10950.31|10950.31|10945.89|10945.89|0
1599743700000|2020-09-10 13:15:00|10946.55|10946.55|10950.86|10950.86|10950.86|10950.86|10939.12|10939.12|0
1599744000000|2020-09-10 13:20:00|10950.66|10950.66|10965.23|10965.23|10966.86|10966.86|10948.9|10948.9|0
1599744300000|2020-09-10 13:25:00|10966.24|10966.24|10962.88|10962.88|10968.99|10968.99|10961.1|10961.1|0
1599744600000|2020-09-10 13:30:00|10962.69|10962.69|10973.81|10973.81|10973.81|10973.81|10958.11|10958.11|0
1599744900000|2020-09-10 13:35:00|10973.93|10973.93|10973.48|10973.48|10975.79|10975.79|10966.24|10966.24|0
1599745200000|2020-09-10 13:40:00|10973.6|10973.6|10982.5|10982.5|10982.5|10982.5|10973.6|10973.6|0
1599745500000|2020-09-10 13:45:00|10984.17|10984.17|10982.99|10982.99|10989.55|10989.55|10978.34|10978.34|0
1599745800000|2020-09-10 13:50:00|10983.16|10983.16|10968.75|10968.75|10984.2|10984.2|10954.66|10954.66|0
1599746100000|2020-09-10 13:55:00|10968.41|10968.41|10958.4|10958.4|10971.33|10971.33|10956.12|10956.12|0
1599746400000|2020-09-10 14:00:00|10957.92|10957.92|10970.41|10970.41|10970.88|10970.88|10956.91|10956.91|0
1599746700000|2020-09-10 14:05:00|10969.58|10969.58|10962.24|10962.24|10974.14|10974.14|10954.44|10954.44|0
1599747000000|2020-09-10 14:10:00|10962.07|10962.07|10948.67|10948.67|10962.07|10962.07|10944.73|10944.73|0
1599747300000|2020-09-10 14:15:00|10948.52|10948.52|10952.44|10952.44|10954.85|10954.85|10947.63|10947.63|0
1599747600000|2020-09-10 14:20:00|10952.21|10952.21|10940.18|10940.18|10953.27|10953.27|10937.04|10937.04|0
1599747900000|2020-09-10 14:25:00|10939.51|10939.51|10939.37|10939.37|10941.14|10941.14|10934.05|10934.05|0
1599748200000|2020-09-10 14:30:00|10939.47|10939.47|10956.88|10956.88|10959.14|10959.14|10936.31|10936.31|0
1599748500000|2020-09-10 14:35:00|10956.79|10956.79|10956.7|10956.7|10957.31|10957.31|10951.28|10951.28|0
1599748800000|2020-09-10 14:40:00|10958.29|10958.29|10955.89|10955.89|10965.28|10965.28|10955.15|10955.15|0
1599749100000|2020-09-10 14:45:00|10954.23|10954.23|10939.52|10939.52|10954.23|10954.23|10928.63|10928.63|0
1599749400000|2020-09-10 14:50:00|10939.77|10939.77|10945.44|10945.44|10948.11|10948.11|10938.17|10938.17|0
1599749700000|2020-09-10 14:55:00|10946.28|10946.28|10928.77|10928.77|10948.54|10948.54|10927.67|10927.67|0
1599750000000|2020-09-10 15:00:00|10928.65|10928.65|10939.3|10939.3|10939.76|10939.76|10919.04|10919.04|0
1599750300000|2020-09-10 15:05:00|10940.14|10940.14|10941.2|10941.2|10946.92|10946.92|10938.39|10938.39|0
1599750600000|2020-09-10 15:10:00|10941.26|10941.26|10956.94|10956.94|10959.84|10959.84|10937.21|10937.21|0
1599750900000|2020-09-10 15:15:00|10957.11|10957.11|10950.23|10950.23|10957.16|10957.16|10945.09|10945.09|0
1599751200000|2020-09-10 15:20:00|10950.33|10950.33|10956.01|10956.01|10962.84|10962.84|10949.83|10949.83|0
1599751500000|2020-09-10 15:25:00|10955.84|10955.84|10971.11|10971.11|10971.11|10971.11|10954.77|10954.77|0
1599808500000|2020-09-11 07:15:00|10938.39|10938.39|10956.8|10956.8|10956.8|10956.8|10937.42|10937.42|0
1599808800000|2020-09-11 07:20:00|10957.1|10957.1|10979.99|10979.99|10984.24|10984.24|10955.83|10955.83|0
1599809100000|2020-09-11 07:25:00|10982.49|10982.49|10997.46|10997.46|11000.72|11000.72|10982.49|10982.49|0
1599809400000|2020-09-11 07:30:00|10997.4|10997.4|10988.14|10988.14|10997.53|10997.53|10983.64|10983.64|0
1599809700000|2020-09-11 07:35:00|10988.99|10988.99|10988.22|10988.22|10990.99|10990.99|10980.9|10980.9|0
1599810000000|2020-09-11 07:40:00|10986.56|10986.56|10979.46|10979.46|10986.56|10986.56|10975.05|10975.05|0
1599810300000|2020-09-11 07:45:00|10979.16|10979.16|10981.61|10981.61|10984.14|10984.14|10978.3|10978.3|0
1599810600000|2020-09-11 07:50:00|10981.73|10981.73|10995.12|10995.12|10995.69|10995.69|10978.98|10978.98|0
1599810900000|2020-09-11 07:55:00|10995.23|10995.23|10993.21|10993.21|10999.21|10999.21|10992.58|10992.58|0
1599811200000|2020-09-11 08:00:00|10993.28|10993.28|11001.06|11001.06|11001.06|11001.06|10991.87|10991.87|0
1599811500000|2020-09-11 08:05:00|11001.23|11001.23|11005.1|11005.1|11007.76|11007.76|10993.49|10993.49|0
1599811800000|2020-09-11 08:10:00|11004.98|11004.98|11018.2|11018.2|11019.84|11019.84|11003.34|11003.34|0
1599812100000|2020-09-11 08:15:00|11020|11020|11042.45|11042.45|11042.45|11042.45|11018.3|11018.3|0
1599812400000|2020-09-11 08:20:00|11043.28|11043.28|11036.71|11036.71|11044.33|11044.33|11032.01|11032.01|0
1599812700000|2020-09-11 08:25:00|11035.88|11035.88|11035.54|11035.54|11041.06|11041.06|11035.54|11035.54|0
1599813000000|2020-09-11 08:30:00|11035.2|11035.2|11037.18|11037.18|11037.5|11037.5|11027.27|11027.27|0
1599813300000|2020-09-11 08:35:00|11037.37|11037.37|11041.73|11041.73|11049.29|11049.29|11037.37|11037.37|0
1599813600000|2020-09-11 08:40:00|11041.37|11041.37|11034.41|11034.41|11042.26|11042.26|11034.3|11034.3|0
1599813900000|2020-09-11 08:45:00|11034.15|11034.15|11006.55|11006.55|11034.3|11034.3|11005.79|11005.79|0
1599814200000|2020-09-11 08:50:00|11006.65|11006.65|11019.03|11019.03|11021.62|11021.62|11006.42|11006.42|0
1599814500000|2020-09-11 08:55:00|11018.59|11018.59|11019.88|11019.88|11020.81|11020.81|11008.83|11008.83|0
1599814800000|2020-09-11 09:00:00|11019.65|11019.65|11033.9|11033.9|11034.85|11034.85|11017.4|11017.4|0
1599815100000|2020-09-11 09:05:00|11033.78|11033.78|11044.34|11044.34|11048.84|11048.84|11033.78|11033.78|0
1599815400000|2020-09-11 09:10:00|11044.64|11044.64|11040.74|11040.74|11044.64|11044.64|11039.22|11039.22|0
1599815700000|2020-09-11 09:15:00|11040.86|11040.86|11036.88|11036.88|11041.3|11041.3|11033.42|11033.42|0
1599816000000|2020-09-11 09:20:00|11037.78|11037.78|11045.28|11045.28|11046.26|11046.26|11035.49|11035.49|0
1599816300000|2020-09-11 09:25:00|11043.61|11043.61|11039.04|11039.04|11043.61|11043.61|11038.74|11038.74|0
1599816600000|2020-09-11 09:30:00|11039.41|11039.41|11043.11|11043.11|11046.22|11046.22|11039.41|11039.41|0
1599816900000|2020-09-11 09:35:00|11043.2|11043.2|11047.63|11047.63|11048.28|11048.28|11043.2|11043.2|0
1599817200000|2020-09-11 09:40:00|11048.46|11048.46|11056.16|11056.16|11058.82|11058.82|11048.46|11048.46|0
1599817500000|2020-09-11 09:45:00|11056.41|11056.41|11053.76|11053.76|11058.13|11058.13|11051.26|11051.26|0
1599817800000|2020-09-11 09:50:00|11052.09|11052.09|11046.59|11046.59|11056.06|11056.06|11046.59|11046.59|0
1599818100000|2020-09-11 09:55:00|11046.69|11046.69|11046.16|11046.16|11047.91|11047.91|11043.23|11043.23|0
1599818400000|2020-09-11 10:00:00|11045.47|11045.47|11045.87|11045.87|11048.84|11048.84|11039.76|11039.76|0
1599818700000|2020-09-11 10:05:00|11046.02|11046.02|11046.23|11046.23|11047.32|11047.32|11044.01|11044.01|0
1599819000000|2020-09-11 10:10:00|11045.94|11045.94|11037.89|11037.89|11046.29|11046.29|11037.89|11037.89|0
1599819300000|2020-09-11 10:15:00|11037.05|11037.05|11037.15|11037.15|11037.3|11037.3|11033.95|11033.95|0
1599819600000|2020-09-11 10:20:00|11036.32|11036.32|11049.62|11049.62|11049.62|11049.62|11036.32|11036.32|0
1599819900000|2020-09-11 10:25:00|11049.82|11049.82|11054.87|11054.87|11057.77|11057.77|11049.82|11049.82|0
1599820200000|2020-09-11 10:30:00|11054.7|11054.7|11065.43|11065.43|11066.26|11066.26|11054.7|11054.7|0
1599820500000|2020-09-11 10:35:00|11065.58|11065.58|11072.24|11072.24|11072.24|11072.24|11063.21|11063.21|0
1599820800000|2020-09-11 10:40:00|11072.05|11072.05|11080.06|11080.06|11080.06|11080.06|11071.56|11071.56|0
1599821100000|2020-09-11 10:45:00|11080.12|11080.12|11070.19|11070.19|11083.85|11083.85|11069.99|11069.99|0
1599821400000|2020-09-11 10:50:00|11070.74|11070.74|11058.43|11058.43|11071.38|11071.38|11058.04|11058.04|0
1599821700000|2020-09-11 10:55:00|11058.19|11058.19|11050.94|11050.94|11058.19|11058.19|11049.14|11049.14|0
1599822000000|2020-09-11 11:00:00|11049.46|11049.46|11048.89|11048.89|11059.23|11059.23|11044.9|11044.9|0
1599822300000|2020-09-11 11:05:00|11048.52|11048.52|11042.35|11042.35|11051.82|11051.82|11042.35|11042.35|0
1599822600000|2020-09-11 11:10:00|11042.06|11042.06|11042.28|11042.28|11043.35|11043.35|11040.1|11040.1|0
1599822900000|2020-09-11 11:15:00|11042.43|11042.43|11044.61|11044.61|11045.63|11045.63|11040.98|11040.98|0
1599823200000|2020-09-11 11:20:00|11044.44|11044.44|11030.51|11030.51|11046.2|11046.2|11029.98|11029.98|0
1599823500000|2020-09-11 11:25:00|11030.14|11030.14|11024.67|11024.67|11031.14|11031.14|11022.09|11022.09|0
1599823800000|2020-09-11 11:30:00|11024.47|11024.47|11030.89|11030.89|11030.89|11030.89|11024.47|11024.47|0
1599824100000|2020-09-11 11:35:00|11030.55|11030.55|11021.06|11021.06|11031.72|11031.72|11017.61|11017.61|0
1599824400000|2020-09-11 11:40:00|11019.97|11019.97|11036.96|11036.96|11036.96|11036.96|11018.81|11018.81|0
1599824700000|2020-09-11 11:45:00|11037.92|11037.92|11044.47|11044.47|11045.6|11045.6|11036.39|11036.39|0
1599825000000|2020-09-11 11:50:00|11044.17|11044.17|11036.28|11036.28|11044.17|11044.17|11025.74|11025.74|0
1599825300000|2020-09-11 11:55:00|11036.39|11036.39|11029.38|11029.38|11037.31|11037.31|11029.22|11029.22|0
1599825600000|2020-09-11 12:00:00|11028.79|11028.79|11022.88|11022.88|11029.58|11029.58|11022.3|11022.3|0
1599825900000|2020-09-11 12:05:00|11023.18|11023.18|11030.96|11030.96|11032.14|11032.14|11023.14|11023.14|0
1599826200000|2020-09-11 12:10:00|11031.26|11031.26|11042.93|11042.93|11042.93|11042.93|11029.91|11029.91|0
1599826500000|2020-09-11 12:15:00|11043.18|11043.18|11036.31|11036.31|11045.17|11045.17|11036.31|11036.31|0
1599826800000|2020-09-11 12:20:00|11036.4|11036.4|11036.09|11036.09|11038.3|11038.3|11035.04|11035.04|0
1599827100000|2020-09-11 12:25:00|11036.33|11036.33|11034.64|11034.64|11036.57|11036.57|11030.48|11030.48|0
1599827400000|2020-09-11 12:30:00|11034.81|11034.81|11027.94|11027.94|11035.52|11035.52|11027.94|11027.94|0
1599827700000|2020-09-11 12:35:00|11027.46|11027.46|11033.1|11033.1|11033.1|11033.1|11025.62|11025.62|0
1599828000000|2020-09-11 12:40:00|11032.93|11032.93|11031.08|11031.08|11033.32|11033.32|11029.76|11029.76|0
1599828300000|2020-09-11 12:45:00|11031.38|11031.38|11034.09|11034.09|11035.72|11035.72|11031.38|11031.38|0
1599828600000|2020-09-11 12:50:00|11033.98|11033.98|11038.8|11038.8|11041.64|11041.64|11033.98|11033.98|0
1599828900000|2020-09-11 12:55:00|11038.99|11038.99|11037.25|11037.25|11039.87|11039.87|11037.13|11037.13|0
1599829200000|2020-09-11 13:00:00|11036.96|11036.96|11034.3|11034.3|11039.15|11039.15|11034.3|11034.3|0
1599829500000|2020-09-11 13:05:00|11034.49|11034.49|11035.52|11035.52|11035.52|11035.52|11032.63|11032.63|0
1599829800000|2020-09-11 13:10:00|11035.39|11035.39|11039.58|11039.58|11039.58|11039.58|11035.25|11035.25|0
1599830100000|2020-09-11 13:15:00|11039.83|11039.83|11045.31|11045.31|11046.8|11046.8|11039.83|11039.83|0
1599830400000|2020-09-11 13:20:00|11045.07|11045.07|11043.51|11043.51|11046.45|11046.45|11043.1|11043.1|0
1599830700000|2020-09-11 13:25:00|11043.15|11043.15|11035.89|11035.89|11043.15|11043.15|11035.81|11035.81|0
1599831000000|2020-09-11 13:30:00|11036.14|11036.14|11031.98|11031.98|11042.94|11042.94|11031.43|11031.43|0
1599831300000|2020-09-11 13:35:00|11031.62|11031.62|11030.4|11030.4|11034.35|11034.35|11022.4|11022.4|0
1599831600000|2020-09-11 13:40:00|11032.9|11032.9|11036.3|11036.3|11038.78|11038.78|11029.38|11029.38|0
1599831900000|2020-09-11 13:45:00|11036.1|11036.1|11048.89|11048.89|11048.89|11048.89|11034.61|11034.61|0
1599832200000|2020-09-11 13:50:00|11048.39|11048.39|11048.89|11048.89|11048.89|11048.89|11039.75|11039.75|0
1599832500000|2020-09-11 13:55:00|11048.06|11048.06|11022.01|11022.01|11048.06|11048.06|11017.46|11017.46|0
1599832800000|2020-09-11 14:00:00|11021.92|11021.92|11038.09|11038.09|11038.79|11038.79|11021.92|11021.92|0
1599833100000|2020-09-11 14:05:00|11037.92|11037.92|11013.07|11013.07|11041.83|11041.83|11012.82|11012.82|0
1599833400000|2020-09-11 14:10:00|11012.83|11012.83|11007|11007|11012.83|11012.83|10990.35|10990.35|0
1599833700000|2020-09-11 14:15:00|11007.25|11007.25|11018.96|11018.96|11018.96|11018.96|11003.29|11003.29|0
1599834000000|2020-09-11 14:20:00|11019.8|11019.8|11021.85|11021.85|11022.68|11022.68|11017.59|11017.59|0
1599834300000|2020-09-11 14:25:00|11021.73|11021.73|11026.18|11026.18|11026.29|11026.29|11020.69|11020.69|0
1599834600000|2020-09-11 14:30:00|11025.82|11025.82|11022.8|11022.8|11033.81|11033.81|11017.01|11017.01|0
1599834900000|2020-09-11 14:35:00|11022.65|11022.65|11013.19|11013.19|11026.36|11026.36|11008.65|11008.65|0
1599835200000|2020-09-11 14:40:00|11013.07|11013.07|11024.6|11024.6|11026.19|11026.19|11012.54|11012.54|0
1599835500000|2020-09-11 14:45:00|11025.31|11025.31|11025.24|11025.24|11030.39|11030.39|11021.1|11021.1|0
1599835800000|2020-09-11 14:50:00|11025.05|11025.05|11036.89|11036.89|11041.66|11041.66|11024.99|11024.99|0
1599836100000|2020-09-11 14:55:00|11036.77|11036.77|11013.49|11013.49|11039.2|11039.2|11012.76|11012.76|0
1599836400000|2020-09-11 15:00:00|11013.61|11013.61|11037.39|11037.39|11039.34|11039.34|11013.61|11013.61|0
1599836700000|2020-09-11 15:05:00|11037.74|11037.74|11051.54|11051.54|11051.67|11051.67|11037.74|11037.74|0
1599837000000|2020-09-11 15:10:00|11050.71|11050.71|11037.63|11037.63|11050.71|11050.71|11036.51|11036.51|0
1599837300000|2020-09-11 15:15:00|11037.39|11037.39|11053.34|11053.34|11055.15|11055.15|11036.68|11036.68|0
1599837600000|2020-09-11 15:20:00|11053.27|11053.27|11034.8|11034.8|11053.89|11053.89|11033.03|11033.03|0
1599837900000|2020-09-11 15:25:00|11035.06|11035.06|11032.03|11032.03|11039.72|11039.72|11029.81|11029.81|0
1600067700000|2020-09-14 07:15:00|11045.17|11045.17|11027.59|11027.59|11050.34|11050.34|11026.55|11026.55|0
1600068000000|2020-09-14 07:20:00|11027.74|11027.74|11026.74|11026.74|11038.6|11038.6|11024.24|11024.24|0
1600068300000|2020-09-14 07:25:00|11027.57|11027.57|11011.34|11011.34|11036.04|11036.04|11011.34|11011.34|0
1600068600000|2020-09-14 07:30:00|11011.46|11011.46|10995.85|10995.85|11012.83|11012.83|10993.67|10993.67|0
1600068900000|2020-09-14 07:35:00|10995.26|10995.26|10990.91|10990.91|10995.26|10995.26|10981.68|10981.68|0
1600069200000|2020-09-14 07:40:00|10990.57|10990.57|10987.89|10987.89|10994.53|10994.53|10983.22|10983.22|0
1600069500000|2020-09-14 07:45:00|10991.52|10991.52|10998.75|10998.75|10999.48|10999.48|10985.39|10985.39|0
1600069800000|2020-09-14 07:50:00|10999.89|10999.89|10999.02|10999.02|11004.49|11004.49|10996.88|10996.88|0
1600070100000|2020-09-14 07:55:00|10998.18|10998.18|10991.68|10991.68|11002.06|11002.06|10991.15|10991.15|0
1600070400000|2020-09-14 08:00:00|10991.48|10991.48|11010.28|11010.28|11013.86|11013.86|10991.48|10991.48|0
1600070700000|2020-09-14 08:05:00|11010.16|11010.16|10998.92|10998.92|11010.21|11010.21|10998.56|10998.56|0
1600071000000|2020-09-14 08:10:00|10999.09|10999.09|11001.63|11001.63|11003.83|11003.83|10993.64|10993.64|0
1600071300000|2020-09-14 08:15:00|11002.2|11002.2|11000.03|11000.03|11010.36|11010.36|10999.79|10999.79|0
1600071600000|2020-09-14 08:20:00|10999.71|10999.71|11003.12|11003.12|11004.43|11004.43|10998.75|10998.75|0
1600071900000|2020-09-14 08:25:00|11003.95|11003.95|10999.34|10999.34|11007.76|11007.76|10999.17|10999.17|0
1600072200000|2020-09-14 08:30:00|10999.49|10999.49|10985.2|10985.2|11004.31|11004.31|10984.73|10984.73|0
1600072500000|2020-09-14 08:35:00|10985.66|10985.66|10995.11|10995.11|10995.64|10995.64|10983.94|10983.94|0
1600072800000|2020-09-14 08:40:00|10995.24|10995.24|10994|10994|10995.83|10995.83|10989.87|10989.87|0
1600073100000|2020-09-14 08:45:00|10993.31|10993.31|10984.51|10984.51|10993.38|10993.38|10984.27|10984.27|0
1600073400000|2020-09-14 08:50:00|10984.61|10984.61|10963.01|10963.01|10984.61|10984.61|10963.01|10963.01|0
1600073700000|2020-09-14 08:55:00|10963.53|10963.53|10958.14|10958.14|10963.72|10963.72|10956.29|10956.29|0
1600074000000|2020-09-14 09:00:00|10957.97|10957.97|10962.75|10962.75|10966.81|10966.81|10954.04|10954.04|0
1600074300000|2020-09-14 09:05:00|10962.84|10962.84|10955.67|10955.67|10962.84|10962.84|10952.5|10952.5|0
1600074600000|2020-09-14 09:10:00|10955.79|10955.79|10945.27|10945.27|10955.91|10955.91|10942.14|10942.14|0
1600074900000|2020-09-14 09:15:00|10942.01|10942.01|10954.25|10954.25|10954.76|10954.76|10941.06|10941.06|0
1600075200000|2020-09-14 09:20:00|10954.13|10954.13|10964.53|10964.53|10964.53|10964.53|10951.15|10951.15|0
1600075500000|2020-09-14 09:25:00|10964.91|10964.91|10970.01|10970.01|10970.37|10970.37|10964.81|10964.81|0
1600075800000|2020-09-14 09:30:00|10969.94|10969.94|10958.32|10958.32|10969.94|10969.94|10958.3|10958.3|0
1600076100000|2020-09-14 09:35:00|10958.2|10958.2|10950.15|10950.15|10958.57|10958.57|10949.87|10949.87|0
1600076400000|2020-09-14 09:40:00|10950.4|10950.4|10945.08|10945.08|10951.41|10951.41|10944.9|10944.9|0
1600076700000|2020-09-14 09:45:00|10944.93|10944.93|10949.93|10949.93|10949.93|10949.93|10941.64|10941.64|0
1600077000000|2020-09-14 09:50:00|10949.64|10949.64|10949.02|10949.02|10954.24|10954.24|10948.37|10948.37|0
1600077300000|2020-09-14 09:55:00|10949.36|10949.36|10942.43|10942.43|10949.36|10949.36|10942.25|10942.25|0
1600077600000|2020-09-14 10:00:00|10942.13|10942.13|10939.83|10939.83|10948.09|10948.09|10937.8|10937.8|0
1600077900000|2020-09-14 10:05:00|10939.35|10939.35|10942.8|10942.8|10945.66|10945.66|10938.24|10938.24|0
1600078200000|2020-09-14 10:10:00|10942.63|10942.63|10936.24|10936.24|10943.46|10943.46|10935.25|10935.25|0
1600078500000|2020-09-14 10:15:00|10935.89|10935.89|10939.86|10939.86|10940.11|10940.11|10932.94|10932.94|0
1600078800000|2020-09-14 10:20:00|10939.63|10939.63|10938.7|10938.7|10939.63|10939.63|10934.03|10934.03|0
1600079100000|2020-09-14 10:25:00|10938.95|10938.95|10947.36|10947.36|10948.08|10948.08|10938.95|10938.95|0
1600079400000|2020-09-14 10:30:00|10947.6|10947.6|10951.27|10951.27|10951.27|10951.27|10945.9|10945.9|0
1600079700000|2020-09-14 10:35:00|10951.44|10951.44|10958.22|10958.22|10959.05|10959.05|10951.23|10951.23|0
1600080000000|2020-09-14 10:40:00|10957.48|10957.48|10958.99|10958.99|10959.81|10959.81|10954.37|10954.37|0
1600080300000|2020-09-14 10:45:00|10959.25|10959.25|10958.27|10958.27|10960.94|10960.94|10953.64|10953.64|0
1600080600000|2020-09-14 10:50:00|10958.18|10958.18|10951.87|10951.87|10958.36|10958.36|10950.51|10950.51|0
1600080900000|2020-09-14 10:55:00|10952.23|10952.23|10963.03|10963.03|10964.88|10964.88|10952.23|10952.23|0
1600081200000|2020-09-14 11:00:00|10965.38|10965.38|10963.73|10963.73|10977.93|10977.93|10960.73|10960.73|0
1600081500000|2020-09-14 11:05:00|10963.49|10963.49|10961.74|10961.74|10965.99|10965.99|10960.44|10960.44|0
1600081800000|2020-09-14 11:10:00|10961.62|10961.62|10959.03|10959.03|10961.62|10961.62|10953.86|10953.86|0
1600082100000|2020-09-14 11:15:00|10958.67|10958.67|10947.14|10947.14|10958.67|10958.67|10947.14|10947.14|0
1600082400000|2020-09-14 11:20:00|10946.78|10946.78|10962.42|10962.42|10962.55|10962.55|10946.18|10946.18|0
1600082700000|2020-09-14 11:25:00|10964.08|10964.08|10966.68|10966.68|10971.91|10971.91|10964.08|10964.08|0
1600083000000|2020-09-14 11:30:00|10966.49|10966.49|10964.34|10964.34|10966.49|10966.49|10961.93|10961.93|0
1600083300000|2020-09-14 11:35:00|10964.15|10964.15|10960.02|10960.02|10965.24|10965.24|10959.72|10959.72|0
1600083600000|2020-09-14 11:40:00|10960.19|10960.19|10953.51|10953.51|10960.19|10960.19|10953.51|10953.51|0
1600083900000|2020-09-14 11:45:00|10953.01|10953.01|10953.62|10953.62|10956.99|10956.99|10953.01|10953.01|0
1600084200000|2020-09-14 11:50:00|10953.1|10953.1|10955.3|10955.3|10957.87|10957.87|10951.81|10951.81|0
1600084500000|2020-09-14 11:55:00|10954.96|10954.96|10953.01|10953.01|10955.61|10955.61|10952.02|10952.02|0
1600084800000|2020-09-14 12:00:00|10953.18|10953.18|10955.18|10955.18|10956.9|10956.9|10950.46|10950.46|0
1600085100000|2020-09-14 12:05:00|10955.52|10955.52|10951.95|10951.95|10955.52|10955.52|10950.21|10950.21|0
1600085400000|2020-09-14 12:10:00|10952.02|10952.02|10948.99|10948.99|10952.02|10952.02|10947.72|10947.72|0
1600085700000|2020-09-14 12:15:00|10948.62|10948.62|10954.97|10954.97|10957.64|10957.64|10945.64|10945.64|0
1600086000000|2020-09-14 12:20:00|10955.14|10955.14|10962.45|10962.45|10963.42|10963.42|10955.14|10955.14|0
1600086300000|2020-09-14 12:25:00|10963.28|10963.28|10962.66|10962.66|10963.67|10963.67|10960.67|10960.67|0
1600086600000|2020-09-14 12:30:00|10962.36|10962.36|10960.78|10960.78|10964.92|10964.92|10957.65|10957.65|0
1600086900000|2020-09-14 12:35:00|10960.95|10960.95|10961.25|10961.25|10965.11|10965.11|10960.16|10960.16|0
1600087200000|2020-09-14 12:40:00|10961.61|10961.61|10968.68|10968.68|10969.06|10969.06|10960.66|10960.66|0
1600087500000|2020-09-14 12:45:00|10968.49|10968.49|10972.62|10972.62|10973.12|10973.12|10967.33|10967.33|0
1600087800000|2020-09-14 12:50:00|10972.86|10972.86|10966.75|10966.75|10973.17|10973.17|10966.72|10966.72|0
1600088100000|2020-09-14 12:55:00|10966.87|10966.87|10967.69|10967.69|10969.52|10969.52|10966.03|10966.03|0
1600088400000|2020-09-14 13:00:00|10966.86|10966.86|10959.03|10959.03|10968.59|10968.59|10958.79|10958.79|0
1600088700000|2020-09-14 13:05:00|10959.27|10959.27|10963.23|10963.23|10963.46|10963.46|10957.02|10957.02|0
1600089000000|2020-09-14 13:10:00|10963.47|10963.47|10970.12|10970.12|10970.69|10970.69|10962.2|10962.2|0
1600089300000|2020-09-14 13:15:00|10970.29|10970.29|10962.15|10962.15|10970.7|10970.7|10962.15|10962.15|0
1600089600000|2020-09-14 13:20:00|10961.91|10961.91|10965.31|10965.31|10965.38|10965.38|10961.91|10961.91|0
1600089900000|2020-09-14 13:25:00|10964.96|10964.96|10965.14|10965.14|10969.64|10969.64|10963.67|10963.67|0
1600090200000|2020-09-14 13:30:00|10964.94|10964.94|10947.26|10947.26|10966.33|10966.33|10947.26|10947.26|0
1600090500000|2020-09-14 13:35:00|10947.41|10947.41|10952.02|10952.02|10952.41|10952.41|10941.66|10941.66|0
1600090800000|2020-09-14 13:40:00|10952.86|10952.86|10954.3|10954.3|10958.2|10958.2|10952.86|10952.86|0
1600091100000|2020-09-14 13:45:00|10953.47|10953.47|10959.34|10959.34|10959.63|10959.63|10951.66|10951.66|0
1600091400000|2020-09-14 13:50:00|10959.22|10959.22|10962.16|10962.16|10963.4|10963.4|10958.19|10958.19|0
1600091700000|2020-09-14 13:55:00|10962.26|10962.26|10966.57|10966.57|10968.96|10968.96|10962.14|10962.14|0
1600092000000|2020-09-14 14:00:00|10967.33|10967.33|10965.04|10965.04|10967.64|10967.64|10961.97|10961.97|0
1600092300000|2020-09-14 14:05:00|10965.3|10965.3|10968.85|10968.85|10969.76|10969.76|10961.13|10961.13|0
1600092600000|2020-09-14 14:10:00|10968.73|10968.73|10962.8|10962.8|10969.38|10969.38|10962.36|10962.36|0
1600092900000|2020-09-14 14:15:00|10961.96|10961.96|10965.65|10965.65|10967.59|10967.59|10961.61|10961.61|0
1600093200000|2020-09-14 14:20:00|10965.56|10965.56|10963.86|10963.86|10965.56|10965.56|10962.08|10962.08|0
1600093500000|2020-09-14 14:25:00|10963.62|10963.62|10964.42|10964.42|10968.2|10968.2|10963.49|10963.49|0
1600093800000|2020-09-14 14:30:00|10964.32|10964.32|10957.28|10957.28|10965.54|10965.54|10954.12|10954.12|0
1600094100000|2020-09-14 14:35:00|10956.78|10956.78|10948.78|10948.78|10957.17|10957.17|10948.53|10948.53|0
1600094400000|2020-09-14 14:40:00|10948.68|10948.68|10951.63|10951.63|10951.63|10951.63|10945.46|10945.46|0
1600094700000|2020-09-14 14:45:00|10952.1|10952.1|10952.64|10952.64|10955.49|10955.49|10949.55|10949.55|0
1600095000000|2020-09-14 14:50:00|10952.77|10952.77|10946.56|10946.56|10953.96|10953.96|10946.56|10946.56|0
1600095300000|2020-09-14 14:55:00|10944.89|10944.89|10945.68|10945.68|10946.51|10946.51|10942.53|10942.53|0
1600095600000|2020-09-14 15:00:00|10945.8|10945.8|10943.53|10943.53|10948.37|10948.37|10938.88|10938.88|0
1600095900000|2020-09-14 15:05:00|10943.66|10943.66|10943.97|10943.97|10949.28|10949.28|10941.22|10941.22|0
1600096200000|2020-09-14 15:10:00|10944.12|10944.12|10940.77|10940.77|10944.79|10944.79|10937.37|10937.37|0
1600096500000|2020-09-14 15:15:00|10939.94|10939.94|10947.06|10947.06|10952.31|10952.31|10939.89|10939.89|0
1600096800000|2020-09-14 15:20:00|10947.32|10947.32|10958.15|10958.15|10958.15|10958.15|10947.16|10947.16|0
1600097100000|2020-09-14 15:25:00|10958.39|10958.39|10973.23|10973.23|10974.92|10974.92|10958.22|10958.22|0
1600154100000|2020-09-15 07:15:00|10923.29|10923.29|10910.02|10910.02|10923.29|10923.29|10906.27|10906.27|0
1600154400000|2020-09-15 07:20:00|10910.86|10910.86|10912.29|10912.29|10916.89|10916.89|10908.24|10908.24|0
1600154700000|2020-09-15 07:25:00|10913.03|10913.03|10907.82|10907.82|10913.03|10913.03|10900.11|10900.11|0
1600155000000|2020-09-15 07:30:00|10908.16|10908.16|10906.1|10906.1|10909.63|10909.63|10899.55|10899.55|0
1600155300000|2020-09-15 07:35:00|10906.44|10906.44|10909.27|10909.27|10920.23|10920.23|10903.58|10903.58|0
1600155600000|2020-09-15 07:40:00|10910.1|10910.1|10910.37|10910.37|10915.35|10915.35|10903.38|10903.38|0
1600155900000|2020-09-15 07:45:00|10911.2|10911.2|10933.86|10933.86|10934.72|10934.72|10911.06|10911.06|0
1600156200000|2020-09-15 07:50:00|10934.53|10934.53|10937.78|10937.78|10937.78|10937.78|10929.12|10929.12|0
1600156500000|2020-09-15 07:55:00|10938.79|10938.79|10936.31|10936.31|10943.78|10943.78|10936.31|10936.31|0
1600156800000|2020-09-15 08:00:00|10935.96|10935.96|10933.56|10933.56|10936.73|10936.73|10932.32|10932.32|0
1600157100000|2020-09-15 08:05:00|10933.26|10933.26|10940.77|10940.77|10944.45|10944.45|10930.87|10930.87|0
1600157400000|2020-09-15 08:10:00|10940.08|10940.08|10916.54|10916.54|10942.84|10942.84|10916.54|10916.54|0
1600157700000|2020-09-15 08:15:00|10917.43|10917.43|10910.53|10910.53|10919.92|10919.92|10907.08|10907.08|0
1600158000000|2020-09-15 08:20:00|10910.88|10910.88|10927.42|10927.42|10927.82|10927.82|10910.88|10910.88|0
1600158300000|2020-09-15 08:25:00|10928.01|10928.01|10923.68|10923.68|10932.07|10932.07|10923.18|10923.18|0
1600158600000|2020-09-15 08:30:00|10923.49|10923.49|10927.46|10927.46|10927.46|10927.46|10921.35|10921.35|0
1600158900000|2020-09-15 08:35:00|10927.17|10927.17|10939.72|10939.72|10942.42|10942.42|10927|10927|0
1600159200000|2020-09-15 08:40:00|10939.6|10939.6|10951.66|10951.66|10956.11|10956.11|10938.99|10938.99|0
1600159500000|2020-09-15 08:45:00|10951.85|10951.85|10962.16|10962.16|10963.17|10963.17|10950.78|10950.78|0
1600159800000|2020-09-15 08:50:00|10962.36|10962.36|10961.93|10961.93|10966.4|10966.4|10958.16|10958.16|0
1600160100000|2020-09-15 08:55:00|10962.76|10962.76|10970.75|10970.75|10972.4|10972.4|10962.76|10962.76|0
1600160400000|2020-09-15 09:00:00|10971.46|10971.46|10980.58|10980.58|10980.65|10980.65|10971.46|10971.46|0
1600160700000|2020-09-15 09:05:00|10980.7|10980.7|10980.88|10980.88|10985.22|10985.22|10979.55|10979.55|0
1600161000000|2020-09-15 09:10:00|10982.54|10982.54|10996.9|10996.9|11008.73|11008.73|10982.54|10982.54|0
1600161300000|2020-09-15 09:15:00|10997.08|10997.08|10994.38|10994.38|10998.25|10998.25|10991.63|10991.63|0
1600161600000|2020-09-15 09:20:00|10994.63|10994.63|11010.62|11010.62|11010.62|11010.62|10994.63|10994.63|0
1600161900000|2020-09-15 09:25:00|11010.5|11010.5|11027.04|11027.04|11027.29|11027.29|11009.54|11009.54|0
1600162200000|2020-09-15 09:30:00|11027.29|11027.29|11024.05|11024.05|11030.66|11030.66|11024.05|11024.05|0
1600162500000|2020-09-15 09:35:00|11024.18|11024.18|11011.1|11011.1|11025.03|11025.03|11011.1|11011.1|0
1600162800000|2020-09-15 09:40:00|11011.35|11011.35|11016.36|11016.36|11019.75|11019.75|11011.35|11011.35|0
1600163100000|2020-09-15 09:45:00|11017.19|11017.19|11027.11|11027.11|11027.82|11027.82|11017.09|11017.09|0
1600163400000|2020-09-15 09:50:00|11026.87|11026.87|11027.6|11027.6|11031.86|11031.86|11026.44|11026.44|0
1600163700000|2020-09-15 09:55:00|11027.26|11027.26|11023.34|11023.34|11030.07|11030.07|11023.1|11023.1|0
1600164000000|2020-09-15 10:00:00|11024.17|11024.17|11020.77|11020.77|11031.57|11031.57|11020.77|11020.77|0
1600164300000|2020-09-15 10:05:00|11019.57|11019.57|11013.82|11013.82|11020.59|11020.59|11010.42|11010.42|0
1600164600000|2020-09-15 10:10:00|11012.99|11012.99|11016.79|11016.79|11020.55|11020.55|11012.82|11012.82|0
1600164900000|2020-09-15 10:15:00|11017.25|11017.25|11013.28|11013.28|11018.39|11018.39|11012.94|11012.94|0
1600165200000|2020-09-15 10:20:00|11013.41|11013.41|11017.58|11017.58|11019.18|11019.18|11013.41|11013.41|0
1600165500000|2020-09-15 10:25:00|11017.7|11017.7|11014.71|11014.71|11018.94|11018.94|11014.47|11014.47|0
1600165800000|2020-09-15 10:30:00|11014.37|11014.37|11009.32|11009.32|11014.37|11014.37|11005.38|11005.38|0
1600166100000|2020-09-15 10:35:00|11009.42|11009.42|11005.66|11005.66|11010.24|11010.24|11005.66|11005.66|0
1600166400000|2020-09-15 10:40:00|11006.18|11006.18|11015.62|11015.62|11016.07|11016.07|11006.18|11006.18|0
1600166700000|2020-09-15 10:45:00|11015.79|11015.79|11030.01|11030.01|11030.01|11030.01|11012.82|11012.82|0
1600167000000|2020-09-15 10:50:00|11030.12|11030.12|11038.53|11038.53|11038.66|11038.66|11028.28|11028.28|0
1600167300000|2020-09-15 10:55:00|11036.86|11036.86|11040.09|11040.09|11041.76|11041.76|11036.03|11036.03|0
1600167600000|2020-09-15 11:00:00|11039.19|11039.19|11038.59|11038.59|11039.3|11039.3|11031.95|11031.95|0
1600167900000|2020-09-15 11:05:00|11038.25|11038.25|11024.27|11024.27|11038.5|11038.5|11023.83|11023.83|0
1600168200000|2020-09-15 11:10:00|11025.1|11025.1|11022.6|11022.6|11026.98|11026.98|11021.85|11021.85|0
1600168500000|2020-09-15 11:15:00|11021.64|11021.64|11026.73|11026.73|11028.39|11028.39|11021.17|11021.17|0
1600168800000|2020-09-15 11:20:00|11026.85|11026.85|11036.46|11036.46|11036.46|11036.46|11026.85|11026.85|0
1600169100000|2020-09-15 11:25:00|11036.28|11036.28|11034.73|11034.73|11039.03|11039.03|11034.73|11034.73|0
1600169400000|2020-09-15 11:30:00|11035.56|11035.56|11037.61|11037.61|11040.37|11040.37|11034.99|11034.99|0
1600169700000|2020-09-15 11:35:00|11038.45|11038.45|11040.87|11040.87|11041.39|11041.39|11038.45|11038.45|0
1600170000000|2020-09-15 11:40:00|11040.63|11040.63|11038.48|11038.48|11041.05|11041.05|11037.7|11037.7|0
1600170300000|2020-09-15 11:45:00|11037.97|11037.97|11041.13|11041.13|11043.92|11043.92|11037.14|11037.14|0
1600170600000|2020-09-15 11:50:00|11041.53|11041.53|11042.23|11042.23|11043.2|11043.2|11039.44|11039.44|0
1600170900000|2020-09-15 11:55:00|11041.93|11041.93|11036.8|11036.8|11045.51|11045.51|11036.8|11036.8|0
1600171200000|2020-09-15 12:00:00|11036.91|11036.91|11032.09|11032.09|11036.91|11036.91|11031.7|11031.7|0
1600171500000|2020-09-15 12:05:00|11031.97|11031.97|11032.85|11032.85|11034.28|11034.28|11030.52|11030.52|0
1600171800000|2020-09-15 12:10:00|11033.1|11033.1|11027.49|11027.49|11034.81|11034.81|11027.3|11027.3|0
1600172100000|2020-09-15 12:15:00|11026.92|11026.92|11021.28|11021.28|11027.37|11027.37|11021.28|11021.28|0
1600172400000|2020-09-15 12:20:00|11021.21|11021.21|11022.37|11022.37|11024.94|11024.94|11018.69|11018.69|0
1600172700000|2020-09-15 12:25:00|11022.13|11022.13|11021.73|11021.73|11024.2|11024.2|11020.17|11020.17|0
1600173000000|2020-09-15 12:30:00|11020.89|11020.89|11041.55|11041.55|11041.55|11041.55|11020.89|11020.89|0
1600173300000|2020-09-15 12:35:00|11043.21|11043.21|11053.65|11053.65|11053.86|11053.86|11041.3|11041.3|0
1600173600000|2020-09-15 12:40:00|11054.12|11054.12|11073.2|11073.2|11073.2|11073.2|11054.12|11054.12|0
1600173900000|2020-09-15 12:45:00|11072.96|11072.96|11067.57|11067.57|11076.85|11076.85|11062.06|11062.06|0
1600174200000|2020-09-15 12:50:00|11065.91|11065.91|11065.63|11065.63|11068.39|11068.39|11062.29|11062.29|0
1600174500000|2020-09-15 12:55:00|11065.26|11065.26|11076.81|11076.81|11076.81|11076.81|11064.44|11064.44|0
1600174800000|2020-09-15 13:00:00|11074.31|11074.31|11071.68|11071.68|11075.81|11075.81|11068.21|11068.21|0
1600175100000|2020-09-15 13:05:00|11071.18|11071.18|11076.66|11076.66|11078.54|11078.54|11069.61|11069.61|0
1600175400000|2020-09-15 13:10:00|11076.91|11076.91|11075.27|11075.27|11078.27|11078.27|11073.49|11073.49|0
1600175700000|2020-09-15 13:15:00|11075.57|11075.57|11080.81|11080.81|11080.81|11080.81|11074.76|11074.76|0
1600176000000|2020-09-15 13:20:00|11081.17|11081.17|11075.43|11075.43|11082.29|11082.29|11073.28|11073.28|0
1600176300000|2020-09-15 13:25:00|11075.29|11075.29|11078.37|11078.37|11080.51|11080.51|11074.98|11074.98|0
1600176600000|2020-09-15 13:30:00|11077.53|11077.53|11086.72|11086.72|11089.49|11089.49|11076.49|11076.49|0
1600176900000|2020-09-15 13:35:00|11086.48|11086.48|11081.6|11081.6|11090.84|11090.84|11080.77|11080.77|0
1600177200000|2020-09-15 13:40:00|11082.11|11082.11|11088.17|11088.17|11096.49|11096.49|11081.57|11081.57|0
1600177500000|2020-09-15 13:45:00|11087.93|11087.93|11085.26|11085.26|11094.91|11094.91|11084.92|11084.92|0
1600177800000|2020-09-15 13:50:00|11086.1|11086.1|11085.79|11085.79|11091.74|11091.74|11082.52|11082.52|0
1600178100000|2020-09-15 13:55:00|11086.27|11086.27|11087.29|11087.29|11088.5|11088.5|11079.41|11079.41|0
1600178400000|2020-09-15 14:00:00|11087.43|11087.43|11086.64|11086.64|11096.34|11096.34|11086.64|11086.64|0
1600178700000|2020-09-15 14:05:00|11085.81|11085.81|11069.16|11069.16|11085.81|11085.81|11068.93|11068.93|0
1600179000000|2020-09-15 14:10:00|11069.6|11069.6|11083.2|11083.2|11085.87|11085.87|11068.72|11068.72|0
1600179300000|2020-09-15 14:15:00|11083.45|11083.45|11070.24|11070.24|11085.58|11085.58|11070.24|11070.24|0
1600179600000|2020-09-15 14:20:00|11070.2|11070.2|11072.23|11072.23|11077.36|11077.36|11069.08|11069.08|0
1600179900000|2020-09-15 14:25:00|11071.39|11071.39|11090.98|11090.98|11090.98|11090.98|11071.39|11071.39|0
1600180200000|2020-09-15 14:30:00|11090.91|11090.91|11084.79|11084.79|11091.68|11091.68|11084.47|11084.47|0
1600180500000|2020-09-15 14:35:00|11084.06|11084.06|11082.42|11082.42|11086.85|11086.85|11082.42|11082.42|0
1600180800000|2020-09-15 14:40:00|11082.54|11082.54|11079.26|11079.26|11085.3|11085.3|11077.25|11077.25|0
1600181100000|2020-09-15 14:45:00|11080.09|11080.09|11090.19|11090.19|11092.5|11092.5|11078.72|11078.72|0
1600181400000|2020-09-15 14:50:00|11091.02|11091.02|11089.78|11089.78|11091.65|11091.65|11085.28|11085.28|0
1600181700000|2020-09-15 14:55:00|11090.52|11090.52|11105|11105|11105|11105|11090.52|11090.52|0
1600182000000|2020-09-15 15:00:00|11105.84|11105.84|11117.32|11117.32|11118.52|11118.52|11105.42|11105.42|0
1600182300000|2020-09-15 15:05:00|11118.66|11118.66|11125.06|11125.06|11126.24|11126.24|11117|11117|0
1600182600000|2020-09-15 15:10:00|11124.94|11124.94|11125.27|11125.27|11126.3|11126.3|11118.03|11118.03|0
1600182900000|2020-09-15 15:15:00|11124.89|11124.89|11122.8|11122.8|11125.8|11125.8|11119.7|11119.7|0
1600183200000|2020-09-15 15:20:00|11122.92|11122.92|11119.09|11119.09|11125.48|11125.48|11118.51|11118.51|0
1600183500000|2020-09-15 15:25:00|11118.91|11118.91|11122.35|11122.35|11128.32|11128.32|11117.6|11117.6|0
1600240500000|2020-09-16 07:15:00|11116.8|11116.8|11128.46|11128.46|11135.08|11135.08|11116.8|11116.8|0
1600240800000|2020-09-16 07:20:00|11130.13|11130.13|11114.38|11114.38|11136.94|11136.94|11113.41|11113.41|0
1600241100000|2020-09-16 07:25:00|11114.98|11114.98|11125.32|11125.32|11127.78|11127.78|11114.98|11114.98|0
1600241400000|2020-09-16 07:30:00|11125.86|11125.86|11110.17|11110.17|11126.6|11126.6|11109.11|11109.11|0
1600241700000|2020-09-16 07:35:00|11109.36|11109.36|11101.16|11101.16|11114.54|11114.54|11100.89|11100.89|0
1600242000000|2020-09-16 07:40:00|11100.45|11100.45|11094.68|11094.68|11100.45|11100.45|11094.52|11094.52|0
1600242300000|2020-09-16 07:45:00|11094.56|11094.56|11072.41|11072.41|11094.56|11094.56|11071.72|11071.72|0
1600242600000|2020-09-16 07:50:00|11072.75|11072.75|11074.4|11074.4|11076.38|11076.38|11062.04|11062.04|0
1600242900000|2020-09-16 07:55:00|11074.92|11074.92|11073.19|11073.19|11077.2|11077.2|11069.08|11069.08|0
1600243200000|2020-09-16 08:00:00|11074.86|11074.86|11085.79|11085.79|11085.79|11085.79|11072.97|11072.97|0
1600243500000|2020-09-16 08:05:00|11085.96|11085.96|11090.23|11090.23|11093.09|11093.09|11081.53|11081.53|0
1600243800000|2020-09-16 08:10:00|11089.94|11089.94|11085.25|11085.25|11089.94|11089.94|11083.58|11083.58|0
1600244100000|2020-09-16 08:15:00|11085.62|11085.62|11093.78|11093.78|11093.78|11093.78|11080.82|11080.82|0
1600244400000|2020-09-16 08:20:00|11095.41|11095.41|11105.4|11105.4|11105.4|11105.4|11094.01|11094.01|0
1600244700000|2020-09-16 08:25:00|11106.24|11106.24|11104.11|11104.11|11110.46|11110.46|11098.69|11098.69|0
1600245000000|2020-09-16 08:30:00|11104.02|11104.02|11107.95|11107.95|11110.67|11110.67|11101.59|11101.59|0
1600245300000|2020-09-16 08:35:00|11108.12|11108.12|11100.67|11100.67|11108.36|11108.36|11100.67|11100.67|0
1600245600000|2020-09-16 08:40:00|11101.26|11101.26|11096.35|11096.35|11101.57|11101.57|11096.35|11096.35|0
1600245900000|2020-09-16 08:45:00|11097.3|11097.3|11106.03|11106.03|11106.21|11106.21|11097.21|11097.21|0
1600246200000|2020-09-16 08:50:00|11106.4|11106.4|11108.7|11108.7|11108.7|11108.7|11102.3|11102.3|0
1600246500000|2020-09-16 08:55:00|11108.95|11108.95|11112.64|11112.64|11113.06|11113.06|11106.79|11106.79|0
1600246800000|2020-09-16 09:00:00|11113.23|11113.23|11108.96|11108.96|11116.01|11116.01|11103.07|11103.07|0
1600247100000|2020-09-16 09:05:00|11110.11|11110.11|11107.65|11107.65|11112.81|11112.81|11106.33|11106.33|0
1600247400000|2020-09-16 09:10:00|11107.94|11107.94|11116.48|11116.48|11117.69|11117.69|11107.94|11107.94|0
1600247700000|2020-09-16 09:15:00|11116.83|11116.83|11114.18|11114.18|11116.9|11116.9|11111.35|11111.35|0
1600248000000|2020-09-16 09:20:00|11113.35|11113.35|11116.95|11116.95|11118.9|11118.9|11112.03|11112.03|0
1600248300000|2020-09-16 09:25:00|11116.87|11116.87|11112.45|11112.45|11118.72|11118.72|11112.45|11112.45|0
1600248600000|2020-09-16 09:30:00|11112.11|11112.11|11111.56|11111.56|11114.27|11114.27|11108.41|11108.41|0
1600248900000|2020-09-16 09:35:00|11111.75|11111.75|11113.76|11113.76|11118.33|11118.33|11106.77|11106.77|0
1600249200000|2020-09-16 09:40:00|11112.9|11112.9|11111.47|11111.47|11116.81|11116.81|11110.59|11110.59|0
1600249500000|2020-09-16 09:45:00|11111.59|11111.59|11108.42|11108.42|11113.25|11113.25|11108.15|11108.15|0
1600249800000|2020-09-16 09:50:00|11107.82|11107.82|11106.31|11106.31|11107.82|11107.82|11102.06|11102.06|0
1600250100000|2020-09-16 09:55:00|11107.14|11107.14|11108.82|11108.82|11110.83|11110.83|11103.66|11103.66|0
1600250400000|2020-09-16 10:00:00|11108.48|11108.48|11105.59|11105.59|11110.19|11110.19|11104.12|11104.12|0
1600250700000|2020-09-16 10:05:00|11105.08|11105.08|11102.98|11102.98|11106.97|11106.97|11101.8|11101.8|0
1600251000000|2020-09-16 10:10:00|11102.88|11102.88|11105.75|11105.75|11105.96|11105.96|11100.06|11100.06|0
1600251300000|2020-09-16 10:15:00|11105.96|11105.96|11098.1|11098.1|11106.88|11106.88|11098.1|11098.1|0
1600251600000|2020-09-16 10:20:00|11097.62|11097.62|11099.47|11099.47|11099.47|11099.47|11096.79|11096.79|0
1600251900000|2020-09-16 10:25:00|11099.32|11099.32|11089.56|11089.56|11099.32|11099.32|11089.06|11089.06|0
1600252200000|2020-09-16 10:30:00|11089.21|11089.21|11087.72|11087.72|11093.98|11093.98|11087.72|11087.72|0
1600252500000|2020-09-16 10:35:00|11086.89|11086.89|11089.03|11089.03|11091.14|11091.14|11086.89|11086.89|0
1600252800000|2020-09-16 10:40:00|11089.86|11089.86|11093.06|11093.06|11094.15|11094.15|11087.73|11087.73|0
1600253100000|2020-09-16 10:45:00|11094.29|11094.29|11088.99|11088.99|11096.65|11096.65|11087.55|11087.55|0
1600253400000|2020-09-16 10:50:00|11088.87|11088.87|11093.73|11093.73|11095.86|11095.86|11087.72|11087.72|0
1600253700000|2020-09-16 10:55:00|11094.57|11094.57|11077.51|11077.51|11094.57|11094.57|11077.37|11077.37|0
1600254000000|2020-09-16 11:00:00|11078.62|11078.62|11077.96|11077.96|11087.14|11087.14|11076.07|11076.07|0
1600254300000|2020-09-16 11:05:00|11078.02|11078.02|11088.72|11088.72|11089.07|11089.07|11078.02|11078.02|0
1600254600000|2020-09-16 11:10:00|11088.98|11088.98|11092.3|11092.3|11092.4|11092.4|11087.37|11087.37|0
1600254900000|2020-09-16 11:15:00|11092.59|11092.59|11091.47|11091.47|11097.05|11097.05|11090.07|11090.07|0
1600255200000|2020-09-16 11:20:00|11091.82|11091.82|11082.05|11082.05|11091.82|11091.82|11081.62|11081.62|0
1600255500000|2020-09-16 11:25:00|11083.71|11083.71|11085.52|11085.52|11085.52|11085.52|11080.7|11080.7|0
1600255800000|2020-09-16 11:30:00|11086.02|11086.02|11091.93|11091.93|11092.52|11092.52|11085.51|11085.51|0
1600256100000|2020-09-16 11:35:00|11092.23|11092.23|11089.95|11089.95|11094.72|11094.72|11089.83|11089.83|0
1600256400000|2020-09-16 11:40:00|11089.78|11089.78|11084.37|11084.37|11089.78|11089.78|11082.98|11082.98|0
1600256700000|2020-09-16 11:45:00|11084.61|11084.61|11087.14|11087.14|11087.65|11087.65|11083.99|11083.99|0
1600257000000|2020-09-16 11:50:00|11087.23|11087.23|11083.21|11083.21|11087.23|11087.23|11081.39|11081.39|0
1600257300000|2020-09-16 11:55:00|11083.71|11083.71|11086.59|11086.59|11091.16|11091.16|11083.71|11083.71|0
1600257600000|2020-09-16 12:00:00|11086.83|11086.83|11086.61|11086.61|11087.18|11087.18|11084.67|11084.67|0
1600257900000|2020-09-16 12:05:00|11086.37|11086.37|11079.13|11079.13|11086.37|11086.37|11078.89|11078.89|0
1600258200000|2020-09-16 12:10:00|11078.3|11078.3|11082.29|11082.29|11082.61|11082.61|11076.35|11076.35|0
1600258500000|2020-09-16 12:15:00|11082.04|11082.04|11089.21|11089.21|11089.3|11089.3|11082.04|11082.04|0
1600258800000|2020-09-16 12:20:00|11089.38|11089.38|11092.32|11092.32|11094.06|11094.06|11088.07|11088.07|0
1600259100000|2020-09-16 12:25:00|11091.8|11091.8|11088.48|11088.48|11092.17|11092.17|11087.36|11087.36|0
1600259400000|2020-09-16 12:30:00|11088.55|11088.55|11084.54|11084.54|11088.55|11088.55|11084.04|11084.04|0
1600259700000|2020-09-16 12:35:00|11084.04|11084.04|11067.89|11067.89|11084.04|11084.04|11067.7|11067.7|0
1600260000000|2020-09-16 12:40:00|11067.32|11067.32|11068.72|11068.72|11068.72|11068.72|11061.46|11061.46|0
1600260300000|2020-09-16 12:45:00|11069.02|11069.02|11078.13|11078.13|11078.21|11078.21|11068.59|11068.59|0
1600260600000|2020-09-16 12:50:00|11077.78|11077.78|11087.43|11087.43|11087.43|11087.43|11075.93|11075.93|0
1600260900000|2020-09-16 12:55:00|11087.73|11087.73|11088.76|11088.76|11089.79|11089.79|11085.47|11085.47|0
1600261200000|2020-09-16 13:00:00|11088.61|11088.61|11087.55|11087.55|11089.51|11089.51|11086.17|11086.17|0
1600261500000|2020-09-16 13:05:00|11087.25|11087.25|11085.29|11085.29|11092.5|11092.5|11085.07|11085.07|0
1600261800000|2020-09-16 13:10:00|11086.12|11086.12|11070.11|11070.11|11086.96|11086.96|11070.11|11070.11|0
1600262100000|2020-09-16 13:15:00|11070.35|11070.35|11056.33|11056.33|11070.64|11070.64|11056.33|11056.33|0
1600262400000|2020-09-16 13:20:00|11055.81|11055.81|11045.15|11045.15|11055.81|11055.81|11043.14|11043.14|0
1600262700000|2020-09-16 13:25:00|11044.92|11044.92|11030.52|11030.52|11046.17|11046.17|11025.84|11025.84|0
1600263000000|2020-09-16 13:30:00|11030.64|11030.64|11047.95|11047.95|11049.84|11049.84|11022.9|11022.9|0
1600263300000|2020-09-16 13:35:00|11047.93|11047.93|11046.95|11046.95|11050.73|11050.73|11037.51|11037.51|0
1600263600000|2020-09-16 13:40:00|11046.82|11046.82|11032.04|11032.04|11046.82|11046.82|11031.98|11031.98|0
1600263900000|2020-09-16 13:45:00|11030.79|11030.79|11038.07|11038.07|11038.31|11038.31|11028.93|11028.93|0
1600264200000|2020-09-16 13:50:00|11037.24|11037.24|11043.61|11043.61|11047.99|11047.99|11037.17|11037.17|0
1600264500000|2020-09-16 13:55:00|11044.44|11044.44|11062.47|11062.47|11062.47|11062.47|11044.03|11044.03|0
1600264800000|2020-09-16 14:00:00|11063.3|11063.3|11049.65|11049.65|11064.83|11064.83|11048.52|11048.52|0
1600265100000|2020-09-16 14:05:00|11049.94|11049.94|11044.38|11044.38|11054.96|11054.96|11043.87|11043.87|0
1600265400000|2020-09-16 14:10:00|11044.18|11044.18|11044.81|11044.81|11049.01|11049.01|11043.43|11043.43|0
1600265700000|2020-09-16 14:15:00|11044.67|11044.67|11052.63|11052.63|11053.71|11053.71|11043.42|11043.42|0
1600266000000|2020-09-16 14:20:00|11052.33|11052.33|11049.31|11049.31|11055.12|11055.12|11044.4|11044.4|0
1600266300000|2020-09-16 14:25:00|11049.24|11049.24|11047.15|11047.15|11049.32|11049.32|11037.38|11037.38|0
1600266600000|2020-09-16 14:30:00|11047.24|11047.24|11045.31|11045.31|11048.05|11048.05|11041.93|11041.93|0
1600266900000|2020-09-16 14:35:00|11044.47|11044.47|11047.99|11047.99|11048.38|11048.38|11041.45|11041.45|0
1600267200000|2020-09-16 14:40:00|11047.74|11047.74|11044.71|11044.71|11054.33|11054.33|11043.59|11043.59|0
1600267500000|2020-09-16 14:45:00|11044.47|11044.47|11033.7|11033.7|11044.47|11044.47|11032.16|11032.16|0
1600267800000|2020-09-16 14:50:00|11033.56|11033.56|11022.22|11022.22|11034.58|11034.58|11021.42|11021.42|0
1600268100000|2020-09-16 14:55:00|11021.96|11021.96|11020.11|11020.11|11023.63|11023.63|11018.65|11018.65|0
1600268400000|2020-09-16 15:00:00|11020.68|11020.68|11026.09|11026.09|11031.63|11031.63|11017.17|11017.17|0
1600268700000|2020-09-16 15:05:00|11026.33|11026.33|11028.1|11028.1|11028.85|11028.85|11022.13|11022.13|0
1600269000000|2020-09-16 15:10:00|11027.91|11027.91|11037.95|11037.95|11037.95|11037.95|11024.67|11024.67|0
1600269300000|2020-09-16 15:15:00|11038.24|11038.24|11048.14|11048.14|11048.31|11048.31|11036.14|11036.14|0
1600269600000|2020-09-16 15:20:00|11048.05|11048.05|11060.38|11060.38|11061.74|11061.74|11047.22|11047.22|0
1600269900000|2020-09-16 15:25:00|11060.75|11060.75|11051.12|11051.12|11062.29|11062.29|11051.12|11051.12|0
1600326900000|2020-09-17 07:15:00|10980.82|10980.82|10981.56|10981.56|10991.99|10991.99|10977.42|10977.42|0
1600327200000|2020-09-17 07:20:00|10979.06|10979.06|10982.39|10982.39|10987.53|10987.53|10971.48|10971.48|0
1600327500000|2020-09-17 07:25:00|10981.57|10981.57|10985.3|10985.3|10987.27|10987.27|10975.5|10975.5|0
1600327800000|2020-09-17 07:30:00|10986.13|10986.13|10989.37|10989.37|10993.78|10993.78|10981.48|10981.48|0
1600328100000|2020-09-17 07:35:00|10991.4|10991.4|10983.84|10983.84|10996|10996|10979.57|10979.57|0
1600328400000|2020-09-17 07:40:00|10983.36|10983.36|10972.31|10972.31|10985.28|10985.28|10971.2|10971.2|0
1600328700000|2020-09-17 07:45:00|10973.15|10973.15|10972.25|10972.25|10974.91|10974.91|10970.33|10970.33|0
1600329000000|2020-09-17 07:50:00|10972.62|10972.62|10977.53|10977.53|10980.13|10980.13|10972.62|10972.62|0
1600329300000|2020-09-17 07:55:00|10978.29|10978.29|10978.89|10978.89|10981.49|10981.49|10977.47|10977.47|0
1600329600000|2020-09-17 08:00:00|10978.96|10978.96|10982.43|10982.43|10990.3|10990.3|10978.96|10978.96|0
1600329900000|2020-09-17 08:05:00|10981.92|10981.92|10997.63|10997.63|10997.63|10997.63|10980.82|10980.82|0
1600330200000|2020-09-17 08:10:00|10997.45|10997.45|10989.87|10989.87|11000.48|11000.48|10989.49|10989.49|0
1600330500000|2020-09-17 08:15:00|10989.93|10989.93|10994.64|10994.64|11000.35|11000.35|10987.22|10987.22|0
1600330800000|2020-09-17 08:20:00|10995.36|10995.36|11002.48|11002.48|11003.05|11003.05|10995.36|10995.36|0
1600331100000|2020-09-17 08:25:00|11002.11|11002.11|11006.62|11006.62|11006.62|11006.62|11000.56|11000.56|0
1600331400000|2020-09-17 08:30:00|11006.92|11006.92|11008.98|11008.98|11010.47|11010.47|11005.74|11005.74|0
1600331700000|2020-09-17 08:35:00|11008.15|11008.15|11007.43|11007.43|11008.19|11008.19|11004.26|11004.26|0
1600332000000|2020-09-17 08:40:00|11007.52|11007.52|11025.7|11025.7|11026.18|11026.18|11007.52|11007.52|0
1600332300000|2020-09-17 08:45:00|11025.56|11025.56|11003.11|11003.11|11025.7|11025.7|11003.11|11003.11|0
1600332600000|2020-09-17 08:50:00|11002.28|11002.28|10994.37|10994.37|11002.28|11002.28|10994.27|10994.27|0
1600332900000|2020-09-17 08:55:00|10994.5|10994.5|10990.79|10990.79|10996.03|10996.03|10990.24|10990.24|0
1600333200000|2020-09-17 09:00:00|10990.07|10990.07|10988.36|10988.36|11001.04|11001.04|10988.36|10988.36|0
1600333500000|2020-09-17 09:05:00|10988.1|10988.1|10985.37|10985.37|10992.87|10992.87|10983.77|10983.77|0
1600333800000|2020-09-17 09:10:00|10985.12|10985.12|10993.12|10993.12|10999.26|10999.26|10981.9|10981.9|0
1600334100000|2020-09-17 09:15:00|10994.79|10994.79|10985.11|10985.11|10998.37|10998.37|10985.11|10985.11|0
1600334400000|2020-09-17 09:20:00|10985.87|10985.87|10985.31|10985.31|10989.2|10989.2|10984.02|10984.02|0
1600334700000|2020-09-17 09:25:00|10985.56|10985.56|10978.16|10978.16|10985.56|10985.56|10978.16|10978.16|0
1600335000000|2020-09-17 09:30:00|10977.82|10977.82|10978.26|10978.26|10981.02|10981.02|10976.31|10976.31|0
1600335300000|2020-09-17 09:35:00|10977.43|10977.43|10970.97|10970.97|10979.14|10979.14|10970.6|10970.6|0
1600335600000|2020-09-17 09:40:00|10970.85|10970.85|10969.67|10969.67|10974.15|10974.15|10969.52|10969.52|0
1600335900000|2020-09-17 09:45:00|10969.96|10969.96|10970.58|10970.58|10975.23|10975.23|10969.38|10969.38|0
1600336200000|2020-09-17 09:50:00|10970.33|10970.33|10973.52|10973.52|10973.52|10973.52|10969.15|10969.15|0
1600336500000|2020-09-17 09:55:00|10973.64|10973.64|10975.32|10975.32|10976.43|10976.43|10971.02|10971.02|0
1600336800000|2020-09-17 10:00:00|10976.15|10976.15|10979.33|10979.33|10982.29|10982.29|10975.32|10975.32|0
1600337100000|2020-09-17 10:05:00|10979.22|10979.22|10976.7|10976.7|10981.59|10981.59|10976.53|10976.53|0
1600337400000|2020-09-17 10:10:00|10975.74|10975.74|10976.01|10976.01|10976.9|10976.9|10969.27|10969.27|0
1600337700000|2020-09-17 10:15:00|10975.18|10975.18|10980.38|10980.38|10980.62|10980.62|10974.67|10974.67|0
1600338000000|2020-09-17 10:20:00|10980.63|10980.63|10981.15|10981.15|10986.66|10986.66|10980.39|10980.39|0
1600338300000|2020-09-17 10:25:00|10981.32|10981.32|10984.66|10984.66|10986.65|10986.65|10980.95|10980.95|0
1600338600000|2020-09-17 10:30:00|10984.78|10984.78|10990.76|10990.76|10993.36|10993.36|10984.54|10984.54|0
1600338900000|2020-09-17 10:35:00|10991.24|10991.24|10991.76|10991.76|10992.22|10992.22|10988.23|10988.23|0
1600339200000|2020-09-17 10:40:00|10991.5|10991.5|10990.51|10990.51|10991.5|10991.5|10988.94|10988.94|0
1600339500000|2020-09-17 10:45:00|10990.34|10990.34|10983.27|10983.27|10990.73|10990.73|10981.7|10981.7|0
1600339800000|2020-09-17 10:50:00|10983.34|10983.34|10979.84|10979.84|10983.91|10983.91|10979.54|10979.54|0
1600340100000|2020-09-17 10:55:00|10980.09|10980.09|10982.28|10982.28|10982.39|10982.39|10977.7|10977.7|0
1600340400000|2020-09-17 11:00:00|10982.08|10982.08|10992.06|10992.06|10992.08|10992.08|10979.54|10979.54|0
1600340700000|2020-09-17 11:05:00|10991.81|10991.81|10997.39|10997.39|10997.39|10997.39|10989.18|10989.18|0
1600341000000|2020-09-17 11:10:00|10997.27|10997.27|10998.86|10998.86|11003.21|11003.21|10997.27|10997.27|0
1600341300000|2020-09-17 11:15:00|10999.34|10999.34|11003.14|11003.14|11005.54|11005.54|10999.34|10999.34|0
1600341600000|2020-09-17 11:20:00|11002.39|11002.39|11003.13|11003.13|11004.84|11004.84|11001.44|11001.44|0
1600341900000|2020-09-17 11:25:00|11002.79|11002.79|11002.41|11002.41|11004|11004|11000.34|11000.34|0
1600342200000|2020-09-17 11:30:00|11001.93|11001.93|11010.76|11010.76|11010.76|11010.76|11000.75|11000.75|0
1600342500000|2020-09-17 11:35:00|11011.48|11011.48|11007.08|11007.08|11014.97|11014.97|11006.21|11006.21|0
1600342800000|2020-09-17 11:40:00|11007.21|11007.21|11011.18|11011.18|11012.91|11012.91|11007.21|11007.21|0
1600343100000|2020-09-17 11:45:00|11011.28|11011.28|11009.39|11009.39|11012.84|11012.84|11008.86|11008.86|0
1600343400000|2020-09-17 11:50:00|11009.26|11009.26|11010.39|11010.39|11013.82|11013.82|11007.66|11007.66|0
1600343700000|2020-09-17 11:55:00|11009.64|11009.64|11009.59|11009.59|11012.18|11012.18|11009.08|11009.08|0
1600344000000|2020-09-17 12:00:00|11009.71|11009.71|11007.68|11007.68|11011.27|11011.27|11007|11007|0
1600344300000|2020-09-17 12:05:00|11007.94|11007.94|11006.1|11006.1|11011.4|11011.4|11006.1|11006.1|0
1600344600000|2020-09-17 12:10:00|11005.86|11005.86|11006.71|11006.71|11006.71|11006.71|11004.98|11004.98|0
1600344900000|2020-09-17 12:15:00|11007.54|11007.54|11012.27|11012.27|11012.85|11012.85|11006.14|11006.14|0
1600345200000|2020-09-17 12:20:00|11011.8|11011.8|11008.87|11008.87|11011.8|11011.8|11008.21|11008.21|0
1600345500000|2020-09-17 12:25:00|11008.03|11008.03|11012.96|11012.96|11014.1|11014.1|11008.03|11008.03|0
1600345800000|2020-09-17 12:30:00|11012.67|11012.67|11010.05|11010.05|11012.67|11012.67|11007.74|11007.74|0
1600346100000|2020-09-17 12:35:00|11009.85|11009.85|11007.79|11007.79|11010.59|11010.59|11006.6|11006.6|0
1600346400000|2020-09-17 12:40:00|11007.55|11007.55|11010.47|11010.47|11010.47|11010.47|11004.15|11004.15|0
1600346700000|2020-09-17 12:45:00|11009.97|11009.97|11010.4|11010.4|11011.85|11011.85|11006.63|11006.63|0
1600347000000|2020-09-17 12:50:00|11010.22|11010.22|11010.44|11010.44|11012.66|11012.66|11010.22|11010.22|0
1600347300000|2020-09-17 12:55:00|11010.67|11010.67|10995.82|10995.82|11010.67|11010.67|10994.62|10994.62|0
1600347600000|2020-09-17 13:00:00|10995.94|10995.94|10986.15|10986.15|10995.94|10995.94|10986.15|10986.15|0
1600347900000|2020-09-17 13:05:00|10986.99|10986.99|10985.24|10985.24|10987.54|10987.54|10984.21|10984.21|0
1600348200000|2020-09-17 13:10:00|10985.74|10985.74|10988.79|10988.79|10989.14|10989.14|10983.7|10983.7|0
1600348500000|2020-09-17 13:15:00|10988.62|10988.62|10989.05|10989.05|10993.54|10993.54|10981.56|10981.56|0
1600348800000|2020-09-17 13:20:00|10989.29|10989.29|10990.38|10990.38|10991.31|10991.31|10987.36|10987.36|0
1600349100000|2020-09-17 13:25:00|10989.55|10989.55|10980.24|10980.24|10989.55|10989.55|10978.88|10978.88|0
1600349400000|2020-09-17 13:30:00|10979.99|10979.99|10991.95|10991.95|10994.83|10994.83|10976.5|10976.5|0
1600349700000|2020-09-17 13:35:00|10991.7|10991.7|10992.91|10992.91|11000.06|11000.06|10991.16|10991.16|0
1600350000000|2020-09-17 13:40:00|10992.81|10992.81|10985.17|10985.17|10993.88|10993.88|10982.52|10982.52|0
1600350300000|2020-09-17 13:45:00|10984.67|10984.67|10988.49|10988.49|10991|10991|10984.27|10984.27|0
1600350600000|2020-09-17 13:50:00|10986.82|10986.82|10986.37|10986.37|10994.13|10994.13|10985.16|10985.16|0
1600350900000|2020-09-17 13:55:00|10986.61|10986.61|10980.31|10980.31|10986.61|10986.61|10979.52|10979.52|0
1600351200000|2020-09-17 14:00:00|10981.14|10981.14|10981.82|10981.82|10987.43|10987.43|10981.07|10981.07|0
1600351500000|2020-09-17 14:05:00|10982.12|10982.12|10993.79|10993.79|10995.12|10995.12|10982.05|10982.05|0
1600351800000|2020-09-17 14:10:00|10992.96|10992.96|10999.08|10999.08|11001.82|11001.82|10992.89|10992.89|0
1600352100000|2020-09-17 14:15:00|10999.84|10999.84|10989.39|10989.39|10999.84|10999.84|10988.44|10988.44|0
1600352400000|2020-09-17 14:20:00|10989.3|10989.3|10976.83|10976.83|10992.5|10992.5|10976.83|10976.83|0
1600352700000|2020-09-17 14:25:00|10976.96|10976.96|10979.99|10979.99|10979.99|10979.99|10975.58|10975.58|0
1600353000000|2020-09-17 14:30:00|10980.98|10980.98|10991.29|10991.29|10991.29|10991.29|10969.53|10969.53|0
1600353300000|2020-09-17 14:35:00|10991.41|10991.41|10986.45|10986.45|11004.75|11004.75|10983.97|10983.97|0
1600353600000|2020-09-17 14:40:00|10986.21|10986.21|10981.06|10981.06|10988.63|10988.63|10979.57|10979.57|0
1600353900000|2020-09-17 14:45:00|10980.81|10980.81|10982.23|10982.23|10986.64|10986.64|10979.73|10979.73|0
1600354200000|2020-09-17 14:50:00|10983.07|10983.07|10984.42|10984.42|10985.59|10985.59|10980.5|10980.5|0
1600354500000|2020-09-17 14:55:00|10984.32|10984.32|10974.72|10974.72|10984.8|10984.8|10974.58|10974.58|0
1600354800000|2020-09-17 15:00:00|10974.96|10974.96|10986.6|10986.6|10992.38|10992.38|10974.79|10974.79|0
1600355100000|2020-09-17 15:05:00|10987.08|10987.08|10985.89|10985.89|10990.49|10990.49|10982.49|10982.49|0
1600355400000|2020-09-17 15:10:00|10986.13|10986.13|10983.89|10983.89|10988.24|10988.24|10981.11|10981.11|0
1600355700000|2020-09-17 15:15:00|10983.76|10983.76|10983.62|10983.62|10987.98|10987.98|10973.58|10973.58|0
1600356000000|2020-09-17 15:20:00|10984.45|10984.45|10985.46|10985.46|10992.54|10992.54|10983.44|10983.44|0
1600356300000|2020-09-17 15:25:00|10985.72|10985.72|10977.51|10977.51|10989.62|10989.62|10977.07|10977.07|0
1600413300000|2020-09-18 07:15:00|11003.26|11003.26|10999.97|10999.97|11003.35|11003.35|10991.32|10991.32|0
1600413600000|2020-09-18 07:20:00|11000.27|11000.27|10997.51|10997.51|11005.26|11005.26|10985.98|10985.98|0
1600413900000|2020-09-18 07:25:00|10997.25|10997.25|10987.67|10987.67|10998.7|10998.7|10983.09|10983.09|0
1600414200000|2020-09-18 07:30:00|10988.72|10988.72|10989.28|10989.28|11000.73|11000.73|10979.94|10979.94|0
1600414500000|2020-09-18 07:35:00|10990.95|10990.95|10993.12|10993.12|10994.97|10994.97|10986.44|10986.44|0
1600414800000|2020-09-18 07:40:00|10993.36|10993.36|10995.23|10995.23|10997.32|10997.32|10987.49|10987.49|0
1600415100000|2020-09-18 07:45:00|10994.4|10994.4|10995.91|10995.91|10997.31|10997.31|10987.44|10987.44|0
1600415400000|2020-09-18 07:50:00|10995.66|10995.66|10999.08|10999.08|11002.43|11002.43|10993.44|10993.44|0
1600415700000|2020-09-18 07:55:00|10998.89|10998.89|10997.29|10997.29|11001.69|11001.69|10995.9|10995.9|0
1600416000000|2020-09-18 08:00:00|10996.78|10996.78|10985.39|10985.39|10996.98|10996.98|10985.39|10985.39|0
1600416300000|2020-09-18 08:05:00|10985.89|10985.89|10987.43|10987.43|10987.43|10987.43|10980.87|10980.87|0
1600416600000|2020-09-18 08:10:00|10987.23|10987.23|11000.1|11000.1|11000.81|11000.81|10987.23|10987.23|0
1600416900000|2020-09-18 08:15:00|11000.58|11000.58|10998.42|10998.42|11002.42|11002.42|10997.12|10997.12|0
1600417200000|2020-09-18 08:20:00|10998.3|10998.3|10993.73|10993.73|10998.76|10998.76|10990.24|10990.24|0
1600417500000|2020-09-18 08:25:00|10993.88|10993.88|11002.84|11002.84|11003.11|11003.11|10993.88|10993.88|0
1600417800000|2020-09-18 08:30:00|11003.02|11003.02|11001.94|11001.94|11003.18|11003.18|10996.33|10996.33|0
1600418100000|2020-09-18 08:35:00|11002.08|11002.08|10999.45|10999.45|11002.08|11002.08|10996.11|10996.11|0
1600418400000|2020-09-18 08:40:00|10999.54|10999.54|11001.48|11001.48|11002.8|11002.8|10997.24|10997.24|0
1600418700000|2020-09-18 08:45:00|11001.58|11001.58|10995.89|10995.89|11005.03|11005.03|10995.09|10995.09|0
1600419000000|2020-09-18 08:50:00|10996.41|10996.41|11001.08|11001.08|11001.78|11001.78|10996.4|10996.4|0
1600419300000|2020-09-18 08:55:00|11000.73|11000.73|11000.97|11000.97|11002.53|11002.53|10996.21|10996.21|0
1600419600000|2020-09-18 09:00:00|11000.61|11000.61|11012.32|11012.32|11013.66|11013.66|10999.13|10999.13|0
1600419900000|2020-09-18 09:05:00|11012.02|11012.02|11003.91|11003.91|11012.02|11012.02|10997.06|10997.06|0
1600420500000|2020-09-18 09:15:00|11004.75|11004.75|11032.68|11032.68|11038.04|11038.04|11004.58|11004.58|0
1600420800000|2020-09-18 09:20:00|11032.87|11032.87|11037.43|11037.43|11039.29|11039.29|11031.87|11031.87|0
1600421100000|2020-09-18 09:25:00|11037.23|11037.23|11038.15|11038.15|11043.25|11043.25|11034.85|11034.85|0
1600421400000|2020-09-18 09:30:00|11038.98|11038.98|11034.67|11034.67|11038.98|11038.98|11034.66|11034.66|0
1600421700000|2020-09-18 09:35:00|11034.32|11034.32|11032.38|11032.38|11034.32|11034.32|11026.78|11026.78|0
1600422000000|2020-09-18 09:40:00|11032.75|11032.75|11030.23|11030.23|11033.51|11033.51|11027.41|11027.41|0
1600422300000|2020-09-18 09:45:00|11030.32|11030.32|11024.93|11024.93|11032.9|11032.9|11024.93|11024.93|0
1600422600000|2020-09-18 09:50:00|11022.6|11022.6|11016.22|11016.22|11024.44|11024.44|11000.34|11000.34|0
1600422900000|2020-09-18 09:55:00|11014.3|11014.3|11009.92|11009.92|11021.84|11021.84|11003.46|11003.46|0
1600423200000|2020-09-18 10:00:00|11010.49|11010.49|11013.63|11013.63|11018.63|11018.63|11010.01|11010.01|0
1600423500000|2020-09-18 10:05:00|11013.89|11013.89|11010.32|11010.32|11016.43|11016.43|11008.95|11008.95|0
1600423800000|2020-09-18 10:10:00|11010.56|11010.56|11021.67|11021.67|11021.67|11021.67|11010.56|11010.56|0
1600424100000|2020-09-18 10:15:00|11022.02|11022.02|11015.1|11015.1|11022.85|11022.85|11014.86|11014.86|0
1600424400000|2020-09-18 10:20:00|11014.86|11014.86|11027.97|11027.97|11028.3|11028.3|11014.86|11014.86|0
1600424700000|2020-09-18 10:25:00|11028.09|11028.09|11034.78|11034.78|11035.75|11035.75|11027.6|11027.6|0
1600425000000|2020-09-18 10:30:00|11035.08|11035.08|11042.37|11042.37|11044.02|11044.02|11033.37|11033.37|0
1600425300000|2020-09-18 10:35:00|11042.03|11042.03|11040.55|11040.55|11043.18|11043.18|11039.09|11039.09|0
1600425600000|2020-09-18 10:40:00|11040.91|11040.91|11043.69|11043.69|11044.52|11044.52|11038.2|11038.2|0
1600425900000|2020-09-18 10:45:00|11043.89|11043.89|11045.64|11045.64|11048.72|11048.72|11041.58|11041.58|0
1600426200000|2020-09-18 10:50:00|11045.89|11045.89|11046.71|11046.71|11050.77|11050.77|11045.89|11045.89|0
1600426500000|2020-09-18 10:55:00|11046.83|11046.83|11043.03|11043.03|11050.64|11050.64|11043.03|11043.03|0
1600426800000|2020-09-18 11:00:00|11042.67|11042.67|11048.53|11048.53|11053.13|11053.13|11040.92|11040.92|0
1600427100000|2020-09-18 11:05:00|11046.03|11046.03|11042.92|11042.92|11046.03|11046.03|11039.3|11039.3|0
1600427400000|2020-09-18 11:10:00|11043.3|11043.3|11041.24|11041.24|11045.39|11045.39|11041.24|11041.24|0
1600427700000|2020-09-18 11:15:00|11042.07|11042.07|11040.83|11040.83|11045.22|11045.22|11039.76|11039.76|0
1600428000000|2020-09-18 11:20:00|11040.73|11040.73|11043.85|11043.85|11043.92|11043.92|11038.63|11038.63|0
1600428300000|2020-09-18 11:25:00|11045.51|11045.51|11047.91|11047.91|11049.91|11049.91|11044.68|11044.68|0
1600428600000|2020-09-18 11:30:00|11048.06|11048.06|11050.84|11050.84|11052.17|11052.17|11045.01|11045.01|0
1600428900000|2020-09-18 11:35:00|11051.13|11051.13|11048.65|11048.65|11051.6|11051.6|11047.09|11047.09|0
1600429200000|2020-09-18 11:40:00|11048.9|11048.9|11043.98|11043.98|11050|11050|11043.98|11043.98|0
1600429500000|2020-09-18 11:45:00|11043.89|11043.89|11043.52|11043.52|11044.95|11044.95|11038.22|11038.22|0
1600429800000|2020-09-18 11:50:00|11044.05|11044.05|11036.86|11036.86|11044.99|11044.99|11036.86|11036.86|0
1600430100000|2020-09-18 11:55:00|11036.95|11036.95|11025.17|11025.17|11037.37|11037.37|11023.3|11023.3|0
1600430400000|2020-09-18 12:00:00|11025.26|11025.26|11022.16|11022.16|11029.67|11029.67|11019.88|11019.88|0
1600430700000|2020-09-18 12:05:00|11022.27|11022.27|11020.62|11020.62|11025.95|11025.95|11018.89|11018.89|0
1600431000000|2020-09-18 12:10:00|11020.75|11020.75|11022.88|11022.88|11025.82|11025.82|11019.27|11019.27|0
1600431300000|2020-09-18 12:15:00|11023.13|11023.13|11018.65|11018.65|11023.13|11023.13|11016.06|11016.06|0
1600431600000|2020-09-18 12:20:00|11018.29|11018.29|11011.5|11011.5|11018.46|11018.46|11006.21|11006.21|0
1600431900000|2020-09-18 12:25:00|11011.57|11011.57|11013.09|11013.09|11013.09|11013.09|11006.79|11006.79|0
1600432200000|2020-09-18 12:30:00|11013.28|11013.28|11021.81|11021.81|11021.81|11021.81|11012.26|11012.26|0
1600432500000|2020-09-18 12:35:00|11021.66|11021.66|11021.62|11021.62|11026.27|11026.27|11021.27|11021.27|0
1600432800000|2020-09-18 12:40:00|11021.74|11021.74|11019.41|11019.41|11022.84|11022.84|11019.33|11019.33|0
1600433100000|2020-09-18 12:45:00|11019.17|11019.17|11025.42|11025.42|11025.45|11025.45|11019.17|11019.17|0
1600433400000|2020-09-18 12:50:00|11025.05|11025.05|11021.23|11021.23|11027.71|11027.71|11020.89|11020.89|0
1600433700000|2020-09-18 12:55:00|11020.94|11020.94|11025.85|11025.85|11025.85|11025.85|11014.73|11014.73|0
1600434000000|2020-09-18 13:00:00|11025.92|11025.92|11025.81|11025.81|11032.33|11032.33|11024.96|11024.96|0
1600434300000|2020-09-18 13:05:00|11025.98|11025.98|11026.76|11026.76|11032.04|11032.04|11022.7|11022.7|0
1600434600000|2020-09-18 13:10:00|11027.59|11027.59|11028.03|11028.03|11030.9|11030.9|11027.35|11027.35|0
1600434900000|2020-09-18 13:15:00|11028.18|11028.18|11032.02|11032.02|11032.97|11032.97|11027.73|11027.73|0
1600435200000|2020-09-18 13:20:00|11032.85|11032.85|11039.56|11039.56|11039.56|11039.56|11031.11|11031.11|0
1600435500000|2020-09-18 13:25:00|11039.19|11039.19|11046.61|11046.61|11046.61|11046.61|11037.29|11037.29|0
1600435800000|2020-09-18 13:30:00|11046.79|11046.79|11031.36|11031.36|11047.27|11047.27|11031.02|11031.02|0
1600436100000|2020-09-18 13:35:00|11031.21|11031.21|11044.81|11044.81|11044.81|11044.81|11030.96|11030.96|0
1600436400000|2020-09-18 13:40:00|11044.05|11044.05|11044.79|11044.79|11050.3|11050.3|11041.57|11041.57|0
1600436700000|2020-09-18 13:45:00|11044.44|11044.44|11030.88|11030.88|11044.44|11044.44|11027.67|11027.67|0
1600437000000|2020-09-18 13:50:00|11030.98|11030.98|11039.78|11039.78|11041.2|11041.2|11024.86|11024.86|0
1600437300000|2020-09-18 13:55:00|11040.04|11040.04|11053.03|11053.03|11054.85|11054.85|11037.82|11037.82|0
1600437600000|2020-09-18 14:00:00|11049.7|11049.7|11067.7|11067.7|11067.7|11067.7|11049.7|11049.7|0
1600437900000|2020-09-18 14:05:00|11066.86|11066.86|11088.99|11088.99|11089.7|11089.7|11064.74|11064.74|0
1600438200000|2020-09-18 14:10:00|11088.74|11088.74|11102.95|11102.95|11104.99|11104.99|11084.62|11084.62|0
1600438500000|2020-09-18 14:15:00|11103.78|11103.78|11106.4|11106.4|11108.57|11108.57|11102.02|11102.02|0
1600438800000|2020-09-18 14:20:00|11106.55|11106.55|11108.83|11108.83|11109.53|11109.53|11098.03|11098.03|0
1600439100000|2020-09-18 14:25:00|11108.73|11108.73|11113.91|11113.91|11113.91|11113.91|11100.16|11100.16|0
1600439400000|2020-09-18 14:30:00|11114.08|11114.08|11102.35|11102.35|11114.08|11114.08|11101.72|11101.72|0
1600439700000|2020-09-18 14:35:00|11102.53|11102.53|11093.85|11093.85|11105.54|11105.54|11092.93|11092.93|0
1600440000000|2020-09-18 14:40:00|11094.19|11094.19|11100.02|11100.02|11100.93|11100.93|11089.73|11089.73|0
1600440300000|2020-09-18 14:45:00|11099.92|11099.92|11108.85|11108.85|11109.02|11109.02|11085.32|11085.32|0
1600440600000|2020-09-18 14:50:00|11109.02|11109.02|11108.9|11108.9|11117.5|11117.5|11108.05|11108.05|0
1600440900000|2020-09-18 14:55:00|11109.73|11109.73|11110.05|11110.05|11114.08|11114.08|11103.03|11103.03|0
1600441200000|2020-09-18 15:00:00|11109.79|11109.79|11121.63|11121.63|11122.32|11122.32|11109.52|11109.52|0
1600441500000|2020-09-18 15:05:00|11121.89|11121.89|11130.97|11130.97|11133.66|11133.66|11120.89|11120.89|0
1600441800000|2020-09-18 15:10:00|11130.8|11130.8|11133.56|11133.56|11139.12|11139.12|11128.93|11128.93|0
1600442100000|2020-09-18 15:15:00|11134.17|11134.17|11130.29|11130.29|11142.95|11142.95|11127.13|11127.13|0
1600442400000|2020-09-18 15:20:00|11130.76|11130.76|11129.81|11129.81|11135.29|11135.29|11129.06|11129.06|0
1600442700000|2020-09-18 15:25:00|11129.73|11129.73|11133.03|11133.03|11134.43|11134.43|11122.68|11122.68|0
1600672500000|2020-09-21 07:15:00|10908.99|10908.99|10894.04|10894.04|10908.99|10908.99|10885.36|10885.36|0
1600672800000|2020-09-21 07:20:00|10893.21|10893.21|10853.09|10853.09|10896.8|10896.8|10853.09|10853.09|0
1600673100000|2020-09-21 07:25:00|10854.75|10854.75|10871.98|10871.98|10871.98|10871.98|10848.74|10848.74|0
1600673400000|2020-09-21 07:30:00|10873.9|10873.9|10809.71|10809.71|10875.7|10875.7|10808.91|10808.91|0
1600673700000|2020-09-21 07:35:00|10810.53|10810.53|10817.56|10817.56|10821.02|10821.02|10803.73|10803.73|0
1600674000000|2020-09-21 07:40:00|10818.39|10818.39|10814.35|10814.35|10822.98|10822.98|10812.11|10812.11|0
1600674300000|2020-09-21 07:45:00|10814.33|10814.33|10797.55|10797.55|10814.96|10814.96|10797.55|10797.55|0
1600674600000|2020-09-21 07:50:00|10797.96|10797.96|10786.9|10786.9|10797.96|10797.96|10779.36|10779.36|0
1600674900000|2020-09-21 07:55:00|10787.73|10787.73|10802.15|10802.15|10806.71|10806.71|10787.73|10787.73|0
1600675200000|2020-09-21 08:00:00|10801.32|10801.32|10803.83|10803.83|10803.86|10803.86|10792.57|10792.57|0
1600675500000|2020-09-21 08:05:00|10803.48|10803.48|10791.49|10791.49|10804.3|10804.3|10790.03|10790.03|0
1600675800000|2020-09-21 08:10:00|10791.74|10791.74|10797.75|10797.75|10797.96|10797.96|10790.11|10790.11|0
1600676100000|2020-09-21 08:15:00|10797.94|10797.94|10790.74|10790.74|10799.59|10799.59|10789.13|10789.13|0
1600676400000|2020-09-21 08:20:00|10790.5|10790.5|10798.16|10798.16|10801.04|10801.04|10787.61|10787.61|0
1600676700000|2020-09-21 08:25:00|10798.09|10798.09|10808.28|10808.28|10808.62|10808.62|10791.44|10791.44|0
1600677000000|2020-09-21 08:30:00|10808.11|10808.11|10817.55|10817.55|10817.55|10817.55|10807.71|10807.71|0
1600677300000|2020-09-21 08:35:00|10818.37|10818.37|10814.88|10814.88|10818.85|10818.85|10809.54|10809.54|0
1600677600000|2020-09-21 08:40:00|10814.2|10814.2|10808.3|10808.3|10824.14|10824.14|10806.64|10806.64|0
1600677900000|2020-09-21 08:45:00|10809.13|10809.13|10796.87|10796.87|10811.13|10811.13|10794.35|10794.35|0
1600678200000|2020-09-21 08:50:00|10797.12|10797.12|10787.99|10787.99|10798.07|10798.07|10779.78|10779.78|0
1600678500000|2020-09-21 08:55:00|10787.7|10787.7|10787.77|10787.77|10790.46|10790.46|10784.91|10784.91|0
1600678800000|2020-09-21 09:00:00|10788.02|10788.02|10781.82|10781.82|10790.53|10790.53|10780.19|10780.19|0
1600679100000|2020-09-21 09:05:00|10781.99|10781.99|10786.17|10786.17|10786.73|10786.73|10780.22|10780.22|0
1600679400000|2020-09-21 09:10:00|10786.87|10786.87|10812.44|10812.44|10814.45|10814.45|10786.87|10786.87|0
1600679700000|2020-09-21 09:15:00|10812.57|10812.57|10810.52|10810.52|10814.27|10814.27|10805.05|10805.05|0
1600680000000|2020-09-21 09:20:00|10810.72|10810.72|10806.14|10806.14|10815.06|10815.06|10799.6|10799.6|0
1600680300000|2020-09-21 09:25:00|10805.74|10805.74|10796.22|10796.22|10806.46|10806.46|10792.86|10792.86|0
1600680600000|2020-09-21 09:30:00|10796.35|10796.35|10770.88|10770.88|10796.6|10796.6|10770.07|10770.07|0
1600680900000|2020-09-21 09:35:00|10770.81|10770.81|10758.54|10758.54|10771.83|10771.83|10758.39|10758.39|0
1600681200000|2020-09-21 09:40:00|10758.43|10758.43|10761.51|10761.51|10765.09|10765.09|10757.9|10757.9|0
1600681500000|2020-09-21 09:45:00|10762.26|10762.26|10769.33|10769.33|10769.33|10769.33|10757.69|10757.69|0
1600681800000|2020-09-21 09:50:00|10769.21|10769.21|10776.91|10776.91|10776.91|10776.91|10762.79|10762.79|0
1600682100000|2020-09-21 09:55:00|10777.5|10777.5|10763.58|10763.58|10777.5|10777.5|10763.58|10763.58|0
1600682400000|2020-09-21 10:00:00|10763.29|10763.29|10742.17|10742.17|10763.29|10763.29|10742.17|10742.17|0
1600682700000|2020-09-21 10:05:00|10742.31|10742.31|10729.37|10729.37|10742.67|10742.67|10729.37|10729.37|0
1600683000000|2020-09-21 10:10:00|10729.12|10729.12|10725.69|10725.69|10730.56|10730.56|10723.45|10723.45|0
1600683300000|2020-09-21 10:15:00|10725.18|10725.18|10711.89|10711.89|10725.18|10725.18|10711.89|10711.89|0
1600683600000|2020-09-21 10:20:00|10712.41|10712.41|10717.9|10717.9|10718.28|10718.28|10704.25|10704.25|0
1600683900000|2020-09-21 10:25:00|10718.1|10718.1|10712.79|10712.79|10724.88|10724.88|10711.79|10711.79|0
1600684200000|2020-09-21 10:30:00|10712.64|10712.64|10717.22|10717.22|10717.32|10717.32|10710.07|10710.07|0
1600684500000|2020-09-21 10:35:00|10716.97|10716.97|10725.37|10725.37|10725.65|10725.65|10714.29|10714.29|0
1600684800000|2020-09-21 10:40:00|10725.47|10725.47|10713.54|10713.54|10728.29|10728.29|10713.25|10713.25|0
1600685100000|2020-09-21 10:45:00|10713.42|10713.42|10707.18|10707.18|10713.49|10713.49|10705.29|10705.29|0
1600685400000|2020-09-21 10:50:00|10708.01|10708.01|10715.78|10715.78|10715.86|10715.86|10704.28|10704.28|0
1600685700000|2020-09-21 10:55:00|10716.29|10716.29|10723.51|10723.51|10725.54|10725.54|10716.29|10716.29|0
1600686000000|2020-09-21 11:00:00|10726.82|10726.82|10725.15|10725.15|10733.01|10733.01|10725.15|10725.15|0
1600686300000|2020-09-21 11:05:00|10725.22|10725.22|10728.03|10728.03|10732.6|10732.6|10725.22|10725.22|0
1600686600000|2020-09-21 11:10:00|10728.17|10728.17|10740.95|10740.95|10741.42|10741.42|10728.17|10728.17|0
1600686900000|2020-09-21 11:15:00|10741.07|10741.07|10739.44|10739.44|10742.7|10742.7|10737.74|10737.74|0
1600687200000|2020-09-21 11:20:00|10739.61|10739.61|10733.54|10733.54|10740.9|10740.9|10733.27|10733.27|0
1600687500000|2020-09-21 11:25:00|10733.42|10733.42|10727.92|10727.92|10734.56|10734.56|10727.34|10727.34|0
1600687800000|2020-09-21 11:30:00|10728.26|10728.26|10722.5|10722.5|10728.92|10728.92|10722.5|10722.5|0
1600688100000|2020-09-21 11:35:00|10722.36|10722.36|10716.46|10716.46|10722.36|10722.36|10711.67|10711.67|0
1600688400000|2020-09-21 11:40:00|10715.75|10715.75|10715.52|10715.52|10717.09|10717.09|10708.69|10708.69|0
1600688700000|2020-09-21 11:45:00|10715.81|10715.81|10726.68|10726.68|10726.68|10726.68|10715.67|10715.67|0
1600689000000|2020-09-21 11:50:00|10726.86|10726.86|10733.91|10733.91|10734.95|10734.95|10726.81|10726.81|0
1600689300000|2020-09-21 11:55:00|10734.13|10734.13|10740.08|10740.08|10740.21|10740.21|10733.34|10733.34|0
1600689600000|2020-09-21 12:00:00|10739.96|10739.96|10736.69|10736.69|10739.96|10739.96|10735.64|10735.64|0
1600689900000|2020-09-21 12:05:00|10736.32|10736.32|10724.06|10724.06|10739.41|10739.41|10724.06|10724.06|0
1600690200000|2020-09-21 12:10:00|10724.3|10724.3|10729.22|10729.22|10731.19|10731.19|10719.34|10719.34|0
1600690500000|2020-09-21 12:15:00|10728.98|10728.98|10754.76|10754.76|10754.76|10754.76|10728.69|10728.69|0
1600690800000|2020-09-21 12:20:00|10753.93|10753.93|10748.21|10748.21|10753.93|10753.93|10746.58|10746.58|0
1600691100000|2020-09-21 12:25:00|10748.78|10748.78|10744.64|10744.64|10751.88|10751.88|10742.05|10742.05|0
1600691400000|2020-09-21 12:30:00|10744.44|10744.44|10748.14|10748.14|10759.54|10759.54|10743.36|10743.36|0
1600691700000|2020-09-21 12:35:00|10747.9|10747.9|10761.65|10761.65|10761.65|10761.65|10746.86|10746.86|0
1600692000000|2020-09-21 12:40:00|10761.89|10761.89|10750.22|10750.22|10763.49|10763.49|10749.49|10749.49|0
1600692300000|2020-09-21 12:45:00|10750.45|10750.45|10760.31|10760.31|10760.65|10760.65|10750.45|10750.45|0
1600692600000|2020-09-21 12:50:00|10760.69|10760.69|10759.78|10759.78|10760.69|10760.69|10753.87|10753.87|0
1600692900000|2020-09-21 12:55:00|10760.07|10760.07|10768.48|10768.48|10771.78|10771.78|10760.07|10760.07|0
1600693200000|2020-09-21 13:00:00|10768.38|10768.38|10768.91|10768.91|10771.1|10771.1|10764.66|10764.66|0
1600693500000|2020-09-21 13:05:00|10768.82|10768.82|10750.25|10750.25|10768.82|10768.82|10749.97|10749.97|0
1600693800000|2020-09-21 13:10:00|10750.48|10750.48|10753.47|10753.47|10756.34|10756.34|10743.79|10743.79|0
1600694100000|2020-09-21 13:15:00|10752.65|10752.65|10757.16|10757.16|10758.84|10758.84|10748.29|10748.29|0
1600694400000|2020-09-21 13:20:00|10757.05|10757.05|10756.77|10756.77|10757.48|10757.48|10754.04|10754.04|0
1600694700000|2020-09-21 13:25:00|10756.92|10756.92|10766.49|10766.49|10767.67|10767.67|10755.25|10755.25|0
1600695000000|2020-09-21 13:30:00|10767.32|10767.32|10757.95|10757.95|10768.07|10768.07|10757.35|10757.35|0
1600695300000|2020-09-21 13:35:00|10758.77|10758.77|10735.54|10735.54|10759.99|10759.99|10733.96|10733.96|0
1600695600000|2020-09-21 13:40:00|10735.25|10735.25|10728.7|10728.7|10736.73|10736.73|10725.15|10725.15|0
1600695900000|2020-09-21 13:45:00|10728.51|10728.51|10753.09|10753.09|10753.63|10753.63|10724.43|10724.43|0
1600696200000|2020-09-21 13:50:00|10752.92|10752.92|10760.29|10760.29|10761.01|10761.01|10744.97|10744.97|0
1600696500000|2020-09-21 13:55:00|10760.41|10760.41|10755.96|10755.96|10760.68|10760.68|10746.42|10746.42|0
1600696800000|2020-09-21 14:00:00|10755.13|10755.13|10739.55|10739.55|10758.75|10758.75|10739.42|10739.42|0
1600697100000|2020-09-21 14:05:00|10739.81|10739.81|10745.95|10745.95|10745.95|10745.95|10731.62|10731.62|0
1600697400000|2020-09-21 14:10:00|10745.61|10745.61|10734.08|10734.08|10746.03|10746.03|10734.08|10734.08|0
1600697700000|2020-09-21 14:15:00|10733.56|10733.56|10716.54|10716.54|10733.56|10733.56|10713.5|10713.5|0
1600698000000|2020-09-21 14:20:00|10716.37|10716.37|10709.32|10709.32|10716.37|10716.37|10698.25|10698.25|0
1600698300000|2020-09-21 14:25:00|10709.19|10709.19|10703.69|10703.69|10712.44|10712.44|10700.08|10700.08|0
1600698600000|2020-09-21 14:30:00|10703.56|10703.56|10689.9|10689.9|10705.95|10705.95|10689.1|10689.1|0
1600698900000|2020-09-21 14:35:00|10689.78|10689.78|10669.49|10669.49|10689.78|10689.78|10668.98|10668.98|0
1600699200000|2020-09-21 14:40:00|10669.24|10669.24|10667.08|10667.08|10678.1|10678.1|10665.73|10665.73|0
1600699500000|2020-09-21 14:45:00|10666.25|10666.25|10682.31|10682.31|10682.31|10682.31|10663.81|10663.81|0
1600699800000|2020-09-21 14:50:00|10682.5|10682.5|10688.53|10688.53|10688.68|10688.68|10674.56|10674.56|0
1600700100000|2020-09-21 14:55:00|10688.33|10688.33|10699.98|10699.98|10701.3|10701.3|10688.33|10688.33|0
1600700400000|2020-09-21 15:00:00|10698.74|10698.74|10695.22|10695.22|10700.23|10700.23|10691.17|10691.17|0
1600700700000|2020-09-21 15:05:00|10695.56|10695.56|10694.56|10694.56|10695.95|10695.95|10689.35|10689.35|0
1600701000000|2020-09-21 15:10:00|10694.26|10694.26|10682.57|10682.57|10696.7|10696.7|10682.57|10682.57|0
1600701300000|2020-09-21 15:15:00|10682.44|10682.44|10669.42|10669.42|10683.13|10683.13|10664.36|10664.36|0
1600701600000|2020-09-21 15:20:00|10669.65|10669.65|10664.46|10664.46|10674.51|10674.51|10664.46|10664.46|0
1600701900000|2020-09-21 15:25:00|10664.59|10664.59|10678.2|10678.2|10681.54|10681.54|10652.09|10652.09|0
1600758900000|2020-09-22 07:15:00|10708.8|10708.8|10682.09|10682.09|10712.21|10712.21|10673.94|10673.94|0
1600759200000|2020-09-22 07:20:00|10682.38|10682.38|10692.62|10692.62|10705.71|10705.71|10679.63|10679.63|0
1600759500000|2020-09-22 07:25:00|10692.33|10692.33|10692.48|10692.48|10696.95|10696.95|10680.85|10680.85|0
1600759800000|2020-09-22 07:30:00|10692.33|10692.33|10683.24|10683.24|10706.37|10706.37|10676.94|10676.94|0
1600760100000|2020-09-22 07:35:00|10683.53|10683.53|10687.78|10687.78|10690.33|10690.33|10673.01|10673.01|0
1600760400000|2020-09-22 07:40:00|10688.04|10688.04|10681.19|10681.19|10690.15|10690.15|10678.96|10678.96|0
1600760700000|2020-09-22 07:45:00|10681.34|10681.34|10703.31|10703.31|10703.31|10703.31|10680.24|10680.24|0
1600761000000|2020-09-22 07:50:00|10702.83|10702.83|10689.79|10689.79|10705.84|10705.84|10689.79|10689.79|0
1600761300000|2020-09-22 07:55:00|10688.61|10688.61|10682.19|10682.19|10690.4|10690.4|10673.36|10673.36|0
1600761600000|2020-09-22 08:00:00|10682.33|10682.33|10676.99|10676.99|10688.21|10688.21|10676.78|10676.78|0
1600761900000|2020-09-22 08:05:00|10677.23|10677.23|10667.57|10667.57|10677.23|10677.23|10660.17|10660.17|0
1600762200000|2020-09-22 08:10:00|10667.42|10667.42|10667.08|10667.08|10668.66|10668.66|10661.85|10661.85|0
1600762500000|2020-09-22 08:15:00|10666.79|10666.79|10662.7|10662.7|10676.19|10676.19|10662.7|10662.7|0
1600762800000|2020-09-22 08:20:00|10662.99|10662.99|10651.13|10651.13|10662.99|10662.99|10650.21|10650.21|0
1600763100000|2020-09-22 08:25:00|10650.98|10650.98|10648.8|10648.8|10651.63|10651.63|10638.89|10638.89|0
1600763400000|2020-09-22 08:30:00|10648.58|10648.58|10651.09|10651.09|10652.81|10652.81|10646.44|10646.44|0
1600763700000|2020-09-22 08:35:00|10650.83|10650.83|10636.64|10636.64|10651.48|10651.48|10636.41|10636.41|0
1600764000000|2020-09-22 08:40:00|10636.76|10636.76|10637.17|10637.17|10642.49|10642.49|10631.52|10631.52|0
1600764300000|2020-09-22 08:45:00|10637.32|10637.32|10630.52|10630.52|10639.97|10639.97|10630.47|10630.47|0
1600764600000|2020-09-22 08:50:00|10630.18|10630.18|10624.45|10624.45|10630.56|10630.56|10620.78|10620.78|0
1600764900000|2020-09-22 08:55:00|10624.52|10624.52|10645.66|10645.66|10645.66|10645.66|10623.93|10623.93|0
1600765200000|2020-09-22 09:00:00|10645.81|10645.81|10645.7|10645.7|10649.13|10649.13|10636.83|10636.83|0
1600765500000|2020-09-22 09:05:00|10645.82|10645.82|10652.95|10652.95|10652.95|10652.95|10642.75|10642.75|0
1600765800000|2020-09-22 09:10:00|10653.15|10653.15|10663.79|10663.79|10665.63|10665.63|10653.15|10653.15|0
1600766100000|2020-09-22 09:15:00|10663.87|10663.87|10661.89|10661.89|10670.89|10670.89|10661.51|10661.51|0
1600766400000|2020-09-22 09:20:00|10661.6|10661.6|10663.77|10663.77|10665.73|10665.73|10660.03|10660.03|0
1600766700000|2020-09-22 09:25:00|10664.52|10664.52|10669.19|10669.19|10675.91|10675.91|10664.4|10664.4|0
1600767000000|2020-09-22 09:30:00|10669.34|10669.34|10657.58|10657.58|10671.21|10671.21|10656.93|10656.93|0
1600767300000|2020-09-22 09:35:00|10657.51|10657.51|10659.92|10659.92|10661.05|10661.05|10655.93|10655.93|0
1600767600000|2020-09-22 09:40:00|10660.16|10660.16|10667.38|10667.38|10670.04|10670.04|10659.59|10659.59|0
1600767900000|2020-09-22 09:45:00|10666.55|10666.55|10655.61|10655.61|10667.32|10667.32|10655.02|10655.02|0
1600768200000|2020-09-22 09:50:00|10655.75|10655.75|10655.19|10655.19|10661.95|10661.95|10655.19|10655.19|0
1600768500000|2020-09-22 09:55:00|10655.38|10655.38|10656.45|10656.45|10657.22|10657.22|10651.36|10651.36|0
1600768800000|2020-09-22 10:00:00|10656.6|10656.6|10650.89|10650.89|10656.66|10656.66|10649.34|10649.34|0
1600769100000|2020-09-22 10:05:00|10650.64|10650.64|10645.16|10645.16|10650.67|10650.67|10644.39|10644.39|0
1600769400000|2020-09-22 10:10:00|10645.05|10645.05|10642.27|10642.27|10645.05|10645.05|10637.96|10637.96|0
1600769700000|2020-09-22 10:15:00|10642.63|10642.63|10639.91|10639.91|10644.86|10644.86|10637.39|10637.39|0
1600770000000|2020-09-22 10:20:00|10640.42|10640.42|10650.75|10650.75|10654.51|10654.51|10640.38|10640.38|0
1600770300000|2020-09-22 10:25:00|10650.9|10650.9|10644.88|10644.88|10651.19|10651.19|10644.33|10644.33|0
1600770600000|2020-09-22 10:30:00|10644.3|10644.3|10650.08|10650.08|10651.17|10651.17|10644.3|10644.3|0
1600770900000|2020-09-22 10:35:00|10650.67|10650.67|10651.3|10651.3|10656.98|10656.98|10649.84|10649.84|0
1600771200000|2020-09-22 10:40:00|10650.04|10650.04|10653.62|10653.62|10657.43|10657.43|10650.04|10650.04|0
1600771500000|2020-09-22 10:45:00|10653.42|10653.42|10651.84|10651.84|10653.46|10653.46|10649.29|10649.29|0
1600771800000|2020-09-22 10:50:00|10652.21|10652.21|10641.6|10641.6|10654.76|10654.76|10640.77|10640.77|0
1600772100000|2020-09-22 10:55:00|10641.48|10641.48|10642.42|10642.42|10648.8|10648.8|10639.41|10639.41|0
1600772400000|2020-09-22 11:00:00|10642.61|10642.61|10643.84|10643.84|10646.51|10646.51|10641|10641|0
1600772700000|2020-09-22 11:05:00|10643.93|10643.93|10632.49|10632.49|10644.14|10644.14|10632.49|10632.49|0
1600773000000|2020-09-22 11:10:00|10632.78|10632.78|10647.59|10647.59|10647.59|10647.59|10632.38|10632.38|0
1600773300000|2020-09-22 11:15:00|10647.93|10647.93|10655.84|10655.84|10656.52|10656.52|10647.87|10647.87|0
1600773600000|2020-09-22 11:20:00|10655.33|10655.33|10656.93|10656.93|10657.71|10657.71|10655.33|10655.33|0
1600773900000|2020-09-22 11:25:00|10657.1|10657.1|10653.24|10653.24|10658.13|10658.13|10652.34|10652.34|0
1600774200000|2020-09-22 11:30:00|10653.09|10653.09|10649.99|10649.99|10653.09|10653.09|10646.58|10646.58|0
1600774500000|2020-09-22 11:35:00|10649.91|10649.91|10653.45|10653.45|10657.85|10657.85|10649.47|10649.47|0
1600774800000|2020-09-22 11:40:00|10653.54|10653.54|10647.05|10647.05|10655.41|10655.41|10646.08|10646.08|0
1600775100000|2020-09-22 11:45:00|10647.17|10647.17|10644.56|10644.56|10648.44|10648.44|10644.56|10644.56|0
1600775400000|2020-09-22 11:50:00|10644.73|10644.73|10631.11|10631.11|10645.18|10645.18|10630.82|10630.82|0
1600775700000|2020-09-22 11:55:00|10631.28|10631.28|10633.11|10633.11|10634.67|10634.67|10628.86|10628.86|0
1600776000000|2020-09-22 12:00:00|10632.36|10632.36|10638.35|10638.35|10643.23|10643.23|10631.48|10631.48|0
1600776300000|2020-09-22 12:05:00|10638.23|10638.23|10641.7|10641.7|10642.32|10642.32|10637.48|10637.48|0
1600776600000|2020-09-22 12:10:00|10641.46|10641.46|10644.06|10644.06|10644.06|10644.06|10636.55|10636.55|0
1600776900000|2020-09-22 12:15:00|10643.91|10643.91|10646.97|10646.97|10650.35|10650.35|10643.91|10643.91|0
1600777200000|2020-09-22 12:20:00|10646.73|10646.73|10640.13|10640.13|10646.97|10646.97|10635.66|10635.66|0
1600777500000|2020-09-22 12:25:00|10640.96|10640.96|10641.44|10641.44|10642.11|10642.11|10637.93|10637.93|0
1600777800000|2020-09-22 12:30:00|10641.56|10641.56|10645.21|10645.21|10650.37|10650.37|10641.35|10641.35|0
1600778100000|2020-09-22 12:35:00|10645.47|10645.47|10650.51|10650.51|10650.69|10650.69|10644.77|10644.77|0
1600778400000|2020-09-22 12:40:00|10650.8|10650.8|10655.05|10655.05|10655.05|10655.05|10650.8|10650.8|0
1600778700000|2020-09-22 12:45:00|10654.88|10654.88|10643.62|10643.62|10654.88|10654.88|10643.62|10643.62|0
1600779000000|2020-09-22 12:50:00|10644.45|10644.45|10650.12|10650.12|10651.54|10651.54|10644.45|10644.45|0
1600779300000|2020-09-22 12:55:00|10650.36|10650.36|10645.07|10645.07|10652.98|10652.98|10644.9|10644.9|0
1600779600000|2020-09-22 13:00:00|10644.98|10644.98|10664.77|10664.77|10664.77|10664.77|10644.77|10644.77|0
1600779900000|2020-09-22 13:05:00|10664.27|10664.27|10675.12|10675.12|10677.18|10677.18|10660.43|10660.43|0
1600780200000|2020-09-22 13:10:00|10675.37|10675.37|10679.72|10679.72|10683.76|10683.76|10675.2|10675.2|0
1600780500000|2020-09-22 13:15:00|10679.33|10679.33|10678.32|10678.32|10680.13|10680.13|10675.71|10675.71|0
1600780800000|2020-09-22 13:20:00|10678.57|10678.57|10673.45|10673.45|10680.31|10680.31|10672.86|10672.86|0
1600781100000|2020-09-22 13:25:00|10673.81|10673.81|10676.64|10676.64|10680.28|10680.28|10672.41|10672.41|0
1600781400000|2020-09-22 13:30:00|10675.88|10675.88|10670.81|10670.81|10675.88|10675.88|10660.57|10660.57|0
1600781700000|2020-09-22 13:35:00|10671.01|10671.01|10672.73|10672.73|10673.87|10673.87|10666.92|10666.92|0
1600782000000|2020-09-22 13:40:00|10673.31|10673.31|10665.56|10665.56|10681.97|10681.97|10663.02|10663.02|0
1600782300000|2020-09-22 13:45:00|10666.39|10666.39|10662.91|10662.91|10671.48|10671.48|10662.91|10662.91|0
1600782600000|2020-09-22 13:50:00|10663.08|10663.08|10659.11|10659.11|10663.87|10663.87|10651.48|10651.48|0
1600782900000|2020-09-22 13:55:00|10657.81|10657.81|10659.69|10659.69|10662.38|10662.38|10653.75|10653.75|0
1600783200000|2020-09-22 14:00:00|10659.28|10659.28|10667.26|10667.26|10670.53|10670.53|10658.03|10658.03|0
1600783500000|2020-09-22 14:05:00|10667.63|10667.63|10664.74|10664.74|10674.1|10674.1|10659.08|10659.08|0
1600783800000|2020-09-22 14:10:00|10664.62|10664.62|10666.16|10666.16|10669.31|10669.31|10659.45|10659.45|0
1600784100000|2020-09-22 14:15:00|10666.5|10666.5|10678.22|10678.22|10678.22|10678.22|10666.5|10666.5|0
1600784400000|2020-09-22 14:20:00|10678.13|10678.13|10672.76|10672.76|10683.92|10683.92|10672.76|10672.76|0
1600784700000|2020-09-22 14:25:00|10672.51|10672.51|10678.43|10678.43|10679.57|10679.57|10663.53|10663.53|0
1600785000000|2020-09-22 14:30:00|10678.26|10678.26|10685.33|10685.33|10686.27|10686.27|10678.19|10678.19|0
1600785300000|2020-09-22 14:35:00|10686.15|10686.15|10678.74|10678.74|10691.56|10691.56|10678.74|10678.74|0
1600785600000|2020-09-22 14:40:00|10678.93|10678.93|10658.94|10658.94|10678.93|10678.93|10656.51|10656.51|0
1600785900000|2020-09-22 14:45:00|10658.61|10658.61|10654.24|10654.24|10661.07|10661.07|10654.24|10654.24|0
1600786200000|2020-09-22 14:50:00|10654.39|10654.39|10651.05|10651.05|10658.44|10658.44|10651.05|10651.05|0
1600786500000|2020-09-22 14:55:00|10650.82|10650.82|10628.99|10628.99|10650.82|10650.82|10628.62|10628.62|0
1600786800000|2020-09-22 15:00:00|10628.9|10628.9|10621.53|10621.53|10633.3|10633.3|10621.53|10621.53|0
1600787100000|2020-09-22 15:05:00|10621.66|10621.66|10633.23|10633.23|10633.23|10633.23|10619.26|10619.26|0
1600787400000|2020-09-22 15:10:00|10633.47|10633.47|10647.13|10647.13|10647.96|10647.96|10631.87|10631.87|0
1600787700000|2020-09-22 15:15:00|10646.3|10646.3|10674.1|10674.1|10674.88|10674.88|10646.3|10646.3|0
1600788000000|2020-09-22 15:20:00|10673.93|10673.93|10665.29|10665.29|10676.84|10676.84|10663.99|10663.99|0
1600788300000|2020-09-22 15:25:00|10665.06|10665.06|10666.18|10666.18|10667.74|10667.74|10652.03|10652.03|0
1600845300000|2020-09-23 07:15:00|10702.71|10702.71|10741.58|10741.58|10741.82|10741.82|10700.64|10700.64|0
1600845600000|2020-09-23 07:20:00|10744.07|10744.07|10753.39|10753.39|10755.64|10755.64|10742.89|10742.89|0
1600845900000|2020-09-23 07:25:00|10753.69|10753.69|10740.27|10740.27|10758.27|10758.27|10738.96|10738.96|0
1600846200000|2020-09-23 07:30:00|10740.08|10740.08|10757|10757|10762.18|10762.18|10738.43|10738.43|0
1600846500000|2020-09-23 07:35:00|10757.17|10757.17|10766.93|10766.93|10767.22|10767.22|10755.37|10755.37|0
1600846800000|2020-09-23 07:40:00|10768.88|10768.88|10766.92|10766.92|10776.48|10776.48|10761.68|10761.68|0
1600847100000|2020-09-23 07:45:00|10767.43|10767.43|10784.06|10784.06|10788.4|10788.4|10764.64|10764.64|0
1600847400000|2020-09-23 07:50:00|10784.25|10784.25|10772.59|10772.59|10794.02|10794.02|10772.2|10772.2|0
1600847700000|2020-09-23 07:55:00|10771.84|10771.84|10785.07|10785.07|10785.37|10785.37|10768.12|10768.12|0
1600848000000|2020-09-23 08:00:00|10785.89|10785.89|10804.57|10804.57|10805.86|10805.86|10785.69|10785.69|0
1600848300000|2020-09-23 08:05:00|10804.82|10804.82|10784.12|10784.12|10804.96|10804.96|10784.12|10784.12|0
1600848600000|2020-09-23 08:10:00|10784.02|10784.02|10783.39|10783.39|10787.29|10787.29|10779.22|10779.22|0
1600848900000|2020-09-23 08:15:00|10783.49|10783.49|10785.54|10785.54|10791.27|10791.27|10782.09|10782.09|0
1600849200000|2020-09-23 08:20:00|10788.85|10788.85|10777.29|10777.29|10788.85|10788.85|10777.29|10777.29|0
1600849500000|2020-09-23 08:25:00|10776.93|10776.93|10789.86|10789.86|10789.93|10789.93|10776.86|10776.86|0
1600849800000|2020-09-23 08:30:00|10790.11|10790.11|10796.98|10796.98|10800.55|10800.55|10790.11|10790.11|0
1600850100000|2020-09-23 08:35:00|10796.79|10796.79|10798.26|10798.26|10798.27|10798.27|10790.7|10790.7|0
1600850400000|2020-09-23 08:40:00|10798.76|10798.76|10799.39|10799.39|10801.39|10801.39|10797.01|10797.01|0
1600850700000|2020-09-23 08:45:00|10799.47|10799.47|10804.35|10804.35|10804.85|10804.85|10797.24|10797.24|0
1600851000000|2020-09-23 08:50:00|10805.12|10805.12|10806.76|10806.76|10807.71|10807.71|10802.89|10802.89|0
1600851300000|2020-09-23 08:55:00|10807|10807|10810.88|10810.88|10813.39|10813.39|10807|10807|0
1600851600000|2020-09-23 09:00:00|10810.44|10810.44|10818.17|10818.17|10819.85|10819.85|10808.67|10808.67|0
1600851900000|2020-09-23 09:05:00|10817.94|10817.94|10813.07|10813.07|10821.46|10821.46|10808.34|10808.34|0
1600852200000|2020-09-23 09:10:00|10812.83|10812.83|10816.8|10816.8|10822.39|10822.39|10812.83|10812.83|0
1600852500000|2020-09-23 09:15:00|10815.97|10815.97|10809.58|10809.58|10819|10819|10809.06|10809.06|0
1600852800000|2020-09-23 09:20:00|10809.87|10809.87|10811.19|10811.19|10815.51|10815.51|10809.04|10809.04|0
1600853100000|2020-09-23 09:25:00|10811.4|10811.4|10816.23|10816.23|10816.47|10816.47|10809.65|10809.65|0
1600853400000|2020-09-23 09:30:00|10816.38|10816.38|10824.51|10824.51|10827.26|10827.26|10816.38|10816.38|0
1600853700000|2020-09-23 09:35:00|10826.17|10826.17|10816.55|10816.55|10830.11|10830.11|10816.55|10816.55|0
1600854000000|2020-09-23 09:40:00|10817.06|10817.06|10822.03|10822.03|10822.44|10822.44|10815.35|10815.35|0
1600854300000|2020-09-23 09:45:00|10821.57|10821.57|10819.37|10819.37|10821.57|10821.57|10816.6|10816.6|0
1600854600000|2020-09-23 09:50:00|10819.61|10819.61|10834.27|10834.27|10836.34|10836.34|10819.61|10819.61|0
1600854900000|2020-09-23 09:55:00|10834.02|10834.02|10840.25|10840.25|10842.54|10842.54|10833.52|10833.52|0
1600855200000|2020-09-23 10:00:00|10839.53|10839.53|10841.87|10841.87|10844.4|10844.4|10839.31|10839.31|0
1600855500000|2020-09-23 10:05:00|10841.05|10841.05|10838.96|10838.96|10848.39|10848.39|10838.82|10838.82|0
1600855800000|2020-09-23 10:10:00|10839.65|10839.65|10843.5|10843.5|10843.5|10843.5|10834.56|10834.56|0
1600856100000|2020-09-23 10:15:00|10843.89|10843.89|10830.17|10830.17|10847.06|10847.06|10829.93|10829.93|0
1600856400000|2020-09-23 10:20:00|10829.79|10829.79|10836.2|10836.2|10836.79|10836.79|10829.79|10829.79|0
1600856700000|2020-09-23 10:25:00|10835.96|10835.96|10830.66|10830.66|10835.96|10835.96|10830.66|10830.66|0
1600857000000|2020-09-23 10:30:00|10831.16|10831.16|10839.49|10839.49|10840.21|10840.21|10830.18|10830.18|0
1600857300000|2020-09-23 10:35:00|10836.01|10836.01|10818.59|10818.59|10836.01|10836.01|10818.59|10818.59|0
1600857600000|2020-09-23 10:40:00|10818.35|10818.35|10819.1|10819.1|10823.1|10823.1|10817.24|10817.24|0
1600857900000|2020-09-23 10:45:00|10819.17|10819.17|10820.78|10820.78|10825.99|10825.99|10819.17|10819.17|0
1600858200000|2020-09-23 10:50:00|10821.08|10821.08|10825.92|10825.92|10828.45|10828.45|10821.08|10821.08|0
1600858500000|2020-09-23 10:55:00|10826.16|10826.16|10827.3|10827.3|10829.15|10829.15|10825.69|10825.69|0
1600858800000|2020-09-23 11:00:00|10827.44|10827.44|10826.05|10826.05|10831.54|10831.54|10825|10825|0
1600859100000|2020-09-23 11:05:00|10826.88|10826.88|10818.99|10818.99|10826.88|10826.88|10818.99|10818.99|0
1600859400000|2020-09-23 11:10:00|10819.24|10819.24|10816.31|10816.31|10820.13|10820.13|10816.11|10816.11|0
1600859700000|2020-09-23 11:15:00|10816.54|10816.54|10812.64|10812.64|10816.62|10816.62|10809.38|10809.38|0
1600860000000|2020-09-23 11:20:00|10812.54|10812.54|10811.25|10811.25|10812.54|10812.54|10808.38|10808.38|0
1600860300000|2020-09-23 11:25:00|10811.02|10811.02|10803.69|10803.69|10811.2|10811.2|10803.69|10803.69|0
1600860600000|2020-09-23 11:30:00|10803.94|10803.94|10813.54|10813.54|10813.54|10813.54|10803.94|10803.94|0
1600860900000|2020-09-23 11:35:00|10813.9|10813.9|10816.44|10816.44|10817.33|10817.33|10810.83|10810.83|0
1600861200000|2020-09-23 11:40:00|10816.55|10816.55|10814.66|10814.66|10817.89|10817.89|10814.42|10814.42|0
1600861500000|2020-09-23 11:45:00|10815.17|10815.17|10814.52|10814.52|10818.96|10818.96|10813.69|10813.69|0
1600861800000|2020-09-23 11:50:00|10814.45|10814.45|10804.14|10804.14|10814.45|10814.45|10804.14|10804.14|0
1600862100000|2020-09-23 11:55:00|10803.99|10803.99|10796.82|10796.82|10803.99|10803.99|10796.51|10796.51|0
1600862400000|2020-09-23 12:00:00|10797.37|10797.37|10793.07|10793.07|10800.12|10800.12|10792.1|10792.1|0
1600862700000|2020-09-23 12:05:00|10793.37|10793.37|10788.13|10788.13|10793.64|10793.64|10787.3|10787.3|0
1600863000000|2020-09-23 12:10:00|10788.3|10788.3|10791.56|10791.56|10791.71|10791.71|10785.38|10785.38|0
1600863300000|2020-09-23 12:15:00|10792.39|10792.39|10807.19|10807.19|10807.36|10807.36|10792.39|10792.39|0
1600863600000|2020-09-23 12:20:00|10807.02|10807.02|10800.3|10800.3|10807.02|10807.02|10798.31|10798.31|0
1600863900000|2020-09-23 12:25:00|10800.8|10800.8|10799.8|10799.8|10802.37|10802.37|10797.35|10797.35|0
1600864200000|2020-09-23 12:30:00|10800.55|10800.55|10809.98|10809.98|10809.98|10809.98|10800.55|10800.55|0
1600864500000|2020-09-23 12:35:00|10810.01|10810.01|10812.22|10812.22|10813.79|10813.79|10809.01|10809.01|0
1600864800000|2020-09-23 12:40:00|10812.37|10812.37|10814.54|10814.54|10819.11|10819.11|10810.67|10810.67|0
1600865100000|2020-09-23 12:45:00|10816.89|10816.89|10810.69|10810.69|10816.89|10816.89|10806.73|10806.73|0
1600865400000|2020-09-23 12:50:00|10810.22|10810.22|10818.93|10818.93|10819.17|10819.17|10810.1|10810.1|0
1600865700000|2020-09-23 12:55:00|10818.68|10818.68|10813.91|10813.91|10820.64|10820.64|10811.38|10811.38|0
1600866000000|2020-09-23 13:00:00|10814.15|10814.15|10815.38|10815.38|10815.47|10815.47|10811.42|10811.42|0
1600866300000|2020-09-23 13:05:00|10815.53|10815.53|10813.94|10813.94|10819.44|10819.44|10813.94|10813.94|0
1600866600000|2020-09-23 13:10:00|10813.11|10813.11|10807.27|10807.27|10814.48|10814.48|10805.78|10805.78|0
1600866900000|2020-09-23 13:15:00|10807.96|10807.96|10809.99|10809.99|10811.79|10811.79|10806.61|10806.61|0
1600867200000|2020-09-23 13:20:00|10809.16|10809.16|10795.46|10795.46|10809.16|10809.16|10794.36|10794.36|0
1600867500000|2020-09-23 13:25:00|10795.67|10795.67|10787.89|10787.89|10795.67|10795.67|10785.88|10785.88|0
1600867800000|2020-09-23 13:30:00|10788.14|10788.14|10790.55|10790.55|10799.69|10799.69|10788.14|10788.14|0
1600868100000|2020-09-23 13:35:00|10791.94|10791.94|10795|10795|10800.5|10800.5|10790.25|10790.25|0
1600868400000|2020-09-23 13:40:00|10795.07|10795.07|10784.71|10784.71|10801.5|10801.5|10784.59|10784.59|0
1600868700000|2020-09-23 13:45:00|10784.53|10784.53|10797.19|10797.19|10797.19|10797.19|10781.28|10781.28|0
1600869000000|2020-09-23 13:50:00|10796.37|10796.37|10780.22|10780.22|10798.02|10798.02|10780.22|10780.22|0
1600869300000|2020-09-23 13:55:00|10779.98|10779.98|10792.77|10792.77|10793.6|10793.6|10779.98|10779.98|0
1600869600000|2020-09-23 14:00:00|10792.86|10792.86|10804.09|10804.09|10804.46|10804.46|10791.81|10791.81|0
1600869900000|2020-09-23 14:05:00|10804.26|10804.26|10774.32|10774.32|10806.41|10806.41|10773.91|10773.91|0
1600870200000|2020-09-23 14:10:00|10775.15|10775.15|10777|10777|10777.28|10777.28|10764.04|10764.04|0
1600870500000|2020-09-23 14:15:00|10777.3|10777.3|10780.19|10780.19|10785.99|10785.99|10770.24|10770.24|0
1600870800000|2020-09-23 14:20:00|10779.84|10779.84|10781.9|10781.9|10789.45|10789.45|10779.7|10779.7|0
1600871100000|2020-09-23 14:25:00|10781.67|10781.67|10803.67|10803.67|10803.96|10803.96|10780.26|10780.26|0
1600871400000|2020-09-23 14:30:00|10803.77|10803.77|10804.41|10804.41|10817.27|10817.27|10803.77|10803.77|0
1600871700000|2020-09-23 14:35:00|10804.16|10804.16|10789.91|10789.91|10804.69|10804.69|10783.31|10783.31|0
1600872000000|2020-09-23 14:40:00|10789.56|10789.56|10787.3|10787.3|10792.42|10792.42|10786.63|10786.63|0
1600872300000|2020-09-23 14:45:00|10787.06|10787.06|10800.84|10800.84|10802.45|10802.45|10785.99|10785.99|0
1600872600000|2020-09-23 14:50:00|10800.14|10800.14|10800.95|10800.95|10805.22|10805.22|10794.42|10794.42|0
1600872900000|2020-09-23 14:55:00|10801.2|10801.2|10791.59|10791.59|10806.55|10806.55|10791.04|10791.04|0
1600873200000|2020-09-23 15:00:00|10791.73|10791.73|10794.68|10794.68|10796.9|10796.9|10783.97|10783.97|0
1600873500000|2020-09-23 15:05:00|10794.97|10794.97|10804.87|10804.87|10806.42|10806.42|10794.77|10794.77|0
1600873800000|2020-09-23 15:10:00|10805.01|10805.01|10802.44|10802.44|10807.58|10807.58|10799.92|10799.92|0
1600874100000|2020-09-23 15:15:00|10802.69|10802.69|10795.17|10795.17|10808.94|10808.94|10789|10789|0
1600874400000|2020-09-23 15:20:00|10794.91|10794.91|10802.81|10802.81|10802.81|10802.81|10791.91|10791.91|0
1600874700000|2020-09-23 15:25:00|10803.07|10803.07|10786.95|10786.95|10803.14|10803.14|10784.05|10784.05|0
1600931700000|2020-09-24 07:15:00|10629.31|10629.31|10619.3|10619.3|10629.31|10629.31|10614.12|10614.12|0
1600932000000|2020-09-24 07:20:00|10619.74|10619.74|10604.89|10604.89|10620.51|10620.51|10603.88|10603.88|0
1600932300000|2020-09-24 07:25:00|10605.13|10605.13|10592.66|10592.66|10608.93|10608.93|10592.46|10592.46|0
1600932600000|2020-09-24 07:30:00|10593.25|10593.25|10600.94|10600.94|10600.94|10600.94|10581.06|10581.06|0
1600932900000|2020-09-24 07:35:00|10599.28|10599.28|10611.84|10611.84|10612.34|10612.34|10588.24|10588.24|0
1600933200000|2020-09-24 07:40:00|10611.55|10611.55|10622.48|10622.48|10622.48|10622.48|10610.76|10610.76|0
1600933500000|2020-09-24 07:45:00|10624.97|10624.97|10639.25|10639.25|10640.18|10640.18|10624.97|10624.97|0
1600933800000|2020-09-24 07:50:00|10639.54|10639.54|10646.41|10646.41|10646.41|10646.41|10634.85|10634.85|0
1600934100000|2020-09-24 07:55:00|10646.65|10646.65|10662.87|10662.87|10664.8|10664.8|10646.18|10646.18|0
1600934400000|2020-09-24 08:00:00|10662.76|10662.76|10640.26|10640.26|10663.03|10663.03|10639.88|10639.88|0
1600934700000|2020-09-24 08:05:00|10640.14|10640.14|10643.15|10643.15|10643.15|10643.15|10634.48|10634.48|0
1600935000000|2020-09-24 08:10:00|10642.9|10642.9|10616.63|10616.63|10642.93|10642.93|10616.51|10616.51|0
1600935300000|2020-09-24 08:15:00|10613.64|10613.64|10608.28|10608.28|10613.64|10613.64|10607.83|10607.83|0
1600935600000|2020-09-24 08:20:00|10608.45|10608.45|10621.84|10621.84|10627.32|10627.32|10607.63|10607.63|0
1600935900000|2020-09-24 08:25:00|10621.55|10621.55|10621.19|10621.19|10624.38|10624.38|10619.7|10619.7|0
1600936200000|2020-09-24 08:30:00|10621.05|10621.05|10620.29|10620.29|10623.71|10623.71|10615.72|10615.72|0
1600936500000|2020-09-24 08:35:00|10620.41|10620.41|10620.48|10620.48|10621.65|10621.65|10617.29|10617.29|0
1600936800000|2020-09-24 08:40:00|10620.24|10620.24|10609.9|10609.9|10620.24|10620.24|10609.52|10609.52|0
1600937100000|2020-09-24 08:45:00|10611.56|10611.56|10612.3|10612.3|10616.1|10616.1|10609.4|10609.4|0
1600937400000|2020-09-24 08:50:00|10612.05|10612.05|10613.28|10613.28|10618.42|10618.42|10607.62|10607.62|0
1600937700000|2020-09-24 08:55:00|10613.19|10613.19|10614.06|10614.06|10614.41|10614.41|10606.44|10606.44|0
1600938000000|2020-09-24 09:00:00|10613.58|10613.58|10604.87|10604.87|10614.66|10614.66|10602.65|10602.65|0
1600938300000|2020-09-24 09:05:00|10605.12|10605.12|10603.04|10603.04|10611.91|10611.91|10600.79|10600.79|0
1600938600000|2020-09-24 09:10:00|10602.74|10602.74|10614.96|10614.96|10614.96|10614.96|10600.22|10600.22|0
1600938900000|2020-09-24 09:15:00|10615.08|10615.08|10613.68|10613.68|10617.67|10617.67|10612.34|10612.34|0
1600939200000|2020-09-24 09:20:00|10613.29|10613.29|10617.93|10617.93|10618.37|10618.37|10612.37|10612.37|0
1600939500000|2020-09-24 09:25:00|10618.1|10618.1|10616.99|10616.99|10618.58|10618.58|10614.79|10614.79|0
1600939800000|2020-09-24 09:30:00|10616.63|10616.63|10620.11|10620.11|10623.01|10623.01|10615.65|10615.65|0
1600940100000|2020-09-24 09:35:00|10620.61|10620.61|10626.32|10626.32|10626.46|10626.46|10620.61|10620.61|0
1600940400000|2020-09-24 09:40:00|10626.55|10626.55|10628.6|10628.6|10629.8|10629.8|10626.06|10626.06|0
1600940700000|2020-09-24 09:45:00|10629.1|10629.1|10625.13|10625.13|10629.1|10629.1|10623.7|10623.7|0
1600941000000|2020-09-24 09:50:00|10624.89|10624.89|10611.67|10611.67|10624.89|10624.89|10610.18|10610.18|0
1600941300000|2020-09-24 09:55:00|10611.82|10611.82|10617.36|10617.36|10617.36|10617.36|10611.82|10611.82|0
1600941600000|2020-09-24 10:00:00|10618.19|10618.19|10627.78|10627.78|10628.65|10628.65|10617.98|10617.98|0
1600941900000|2020-09-24 10:05:00|10628.07|10628.07|10628.48|10628.48|10628.72|10628.72|10625.41|10625.41|0
1600942200000|2020-09-24 10:10:00|10628.31|10628.31|10615.46|10615.46|10628.31|10628.31|10615.14|10615.14|0
1600942500000|2020-09-24 10:15:00|10617.12|10617.12|10617.46|10617.46|10618.25|10618.25|10614.4|10614.4|0
1600942800000|2020-09-24 10:20:00|10617.22|10617.22|10623.16|10623.16|10624.04|10624.04|10615.56|10615.56|0
1600943100000|2020-09-24 10:25:00|10623.27|10623.27|10622.93|10622.93|10624.97|10624.97|10621.63|10621.63|0
1600943400000|2020-09-24 10:30:00|10622.76|10622.76|10626.97|10626.97|10626.97|10626.97|10619.19|10619.19|0
1600943700000|2020-09-24 10:35:00|10627.19|10627.19|10639.49|10639.49|10640.47|10640.47|10627.19|10627.19|0
1600944000000|2020-09-24 10:40:00|10638.62|10638.62|10643.07|10643.07|10643.07|10643.07|10638.16|10638.16|0
1600944300000|2020-09-24 10:45:00|10643.17|10643.17|10648.27|10648.27|10648.39|10648.39|10640.38|10640.38|0
1600944600000|2020-09-24 10:50:00|10648.42|10648.42|10647.33|10647.33|10652.53|10652.53|10647.33|10647.33|0
1600944900000|2020-09-24 10:55:00|10647.04|10647.04|10628.55|10628.55|10647.08|10647.08|10628.55|10628.55|0
1600945200000|2020-09-24 11:00:00|10629.38|10629.38|10634.3|10634.3|10636.75|10636.75|10628.2|10628.2|0
1600945500000|2020-09-24 11:05:00|10634.59|10634.59|10632.99|10632.99|10634.59|10634.59|10631.8|10631.8|0
1600945800000|2020-09-24 11:10:00|10633.49|10633.49|10638.51|10638.51|10638.51|10638.51|10633.22|10633.22|0
1600946100000|2020-09-24 11:15:00|10638.8|10638.8|10630.27|10630.27|10638.8|10638.8|10630.27|10630.27|0
1600946400000|2020-09-24 11:20:00|10630.39|10630.39|10625.44|10625.44|10630.39|10630.39|10624.45|10624.45|0
1600946700000|2020-09-24 11:25:00|10625.34|10625.34|10626.3|10626.3|10629.67|10629.67|10623.26|10623.26|0
1600947000000|2020-09-24 11:30:00|10626.06|10626.06|10628.42|10628.42|10628.92|10628.92|10625.39|10625.39|0
1600947300000|2020-09-24 11:35:00|10628.92|10628.92|10639.16|10639.16|10642.18|10642.18|10628.52|10628.52|0
1600947600000|2020-09-24 11:40:00|10638.87|10638.87|10640.49|10640.49|10644.56|10644.56|10637.74|10637.74|0
1600947900000|2020-09-24 11:45:00|10640.25|10640.25|10640.09|10640.09|10644.29|10644.29|10639.16|10639.16|0
1600948200000|2020-09-24 11:50:00|10639.8|10639.8|10632.23|10632.23|10639.8|10639.8|10632|10632|0
1600948500000|2020-09-24 11:55:00|10631.98|10631.98|10631.98|10631.98|10633.12|10633.12|10628.1|10628.1|0
1600948800000|2020-09-24 12:00:00|10631.83|10631.83|10620.36|10620.36|10632.72|10632.72|10620.36|10620.36|0
1600949100000|2020-09-24 12:05:00|10620.01|10620.01|10618.19|10618.19|10620.25|10620.25|10615.09|10615.09|0
1600949400000|2020-09-24 12:10:00|10617.94|10617.94|10624.37|10624.37|10626.33|10626.33|10617.94|10617.94|0
1600949700000|2020-09-24 12:15:00|10624.13|10624.13|10623.22|10623.22|10628.19|10628.19|10623.22|10623.22|0
1600950000000|2020-09-24 12:20:00|10623.51|10623.51|10605.72|10605.72|10623.51|10623.51|10604.06|10604.06|0
1600950300000|2020-09-24 12:25:00|10606.55|10606.55|10603|10603|10607.38|10607.38|10602.41|10602.41|0
1600950600000|2020-09-24 12:30:00|10602.83|10602.83|10586.56|10586.56|10602.83|10602.83|10586.56|10586.56|0
1600950900000|2020-09-24 12:35:00|10586.37|10586.37|10575.45|10575.45|10587.69|10587.69|10575.11|10575.11|0
1600951200000|2020-09-24 12:40:00|10575.21|10575.21|10576.56|10576.56|10583.92|10583.92|10574.57|10574.57|0
1600951500000|2020-09-24 12:45:00|10576.75|10576.75|10590.39|10590.39|10592.85|10592.85|10576.41|10576.41|0
1600951800000|2020-09-24 12:50:00|10590.58|10590.58|10586.08|10586.08|10592.03|10592.03|10586.08|10586.08|0
1600952100000|2020-09-24 12:55:00|10585.79|10585.79|10585.13|10585.13|10592.78|10592.78|10585.13|10585.13|0
1600952400000|2020-09-24 13:00:00|10584.77|10584.77|10578.69|10578.69|10587.08|10587.08|10578.59|10578.59|0
1600952700000|2020-09-24 13:05:00|10578.44|10578.44|10577.79|10577.79|10578.63|10578.63|10570.56|10570.56|0
1600953000000|2020-09-24 13:10:00|10578.03|10578.03|10571.67|10571.67|10578.03|10578.03|10567.5|10567.5|0
1600953300000|2020-09-24 13:15:00|10572.49|10572.49|10569.02|10569.02|10572.49|10572.49|10563.04|10563.04|0
1600953600000|2020-09-24 13:20:00|10569.14|10569.14|10566.15|10566.15|10570.7|10570.7|10563.31|10563.31|0
1600953900000|2020-09-24 13:25:00|10565.8|10565.8|10580.12|10580.12|10581.49|10581.49|10565.68|10565.68|0
1600954200000|2020-09-24 13:30:00|10579.95|10579.95|10566.13|10566.13|10588.24|10588.24|10566.13|10566.13|0
1600954500000|2020-09-24 13:35:00|10566.28|10566.28|10544.82|10544.82|10569.4|10569.4|10544.82|10544.82|0
1600954800000|2020-09-24 13:40:00|10541.5|10541.5|10556.93|10556.93|10558.79|10558.79|10530.3|10530.3|0
1600955100000|2020-09-24 13:45:00|10556.69|10556.69|10577.29|10577.29|10579.23|10579.23|10553.37|10553.37|0
1600955400000|2020-09-24 13:50:00|10579.45|10579.45|10588.09|10588.09|10588.68|10588.68|10579.45|10579.45|0
1600955700000|2020-09-24 13:55:00|10587.26|10587.26|10587.67|10587.67|10589.86|10589.86|10581.67|10581.67|0
1600956000000|2020-09-24 14:00:00|10587.5|10587.5|10590.2|10590.2|10603.39|10603.39|10585.52|10585.52|0
1600956300000|2020-09-24 14:05:00|10593.52|10593.52|10583.27|10583.27|10604.47|10604.47|10583.27|10583.27|0
1600956600000|2020-09-24 14:10:00|10582.44|10582.44|10573.96|10573.96|10582.44|10582.44|10565.26|10565.26|0
1600956900000|2020-09-24 14:15:00|10574.19|10574.19|10575.28|10575.28|10576.72|10576.72|10569.05|10569.05|0
1600957200000|2020-09-24 14:20:00|10575.8|10575.8|10552.93|10552.93|10575.8|10575.8|10552.93|10552.93|0
1600957500000|2020-09-24 14:25:00|10552.86|10552.86|10547.42|10547.42|10553.08|10553.08|10545.57|10545.57|0
1600957800000|2020-09-24 14:30:00|10546.91|10546.91|10524.06|10524.06|10547.15|10547.15|10523.75|10523.75|0
1600958100000|2020-09-24 14:35:00|10524.21|10524.21|10517.57|10517.57|10528.02|10528.02|10517.57|10517.57|0
1600958400000|2020-09-24 14:40:00|10516.82|10516.82|10514.47|10514.47|10529.36|10529.36|10513.4|10513.4|0
1600958700000|2020-09-24 14:45:00|10514.72|10514.72|10524.75|10524.75|10532.9|10532.9|10514.72|10514.72|0
1600959000000|2020-09-24 14:50:00|10523.84|10523.84|10529.39|10529.39|10530.41|10530.41|10511|10511|0
1600959300000|2020-09-24 14:55:00|10529.14|10529.14|10525.21|10525.21|10529.14|10529.14|10514.37|10514.37|0
1600959600000|2020-09-24 15:00:00|10524.98|10524.98|10517.58|10517.58|10535.82|10535.82|10517.58|10517.58|0
1600959900000|2020-09-24 15:05:00|10517.41|10517.41|10510.79|10510.79|10528.98|10528.98|10508.63|10508.63|0
1600960200000|2020-09-24 15:10:00|10510.91|10510.91|10525.15|10525.15|10525.29|10525.29|10510.91|10510.91|0
1600960500000|2020-09-24 15:15:00|10525.27|10525.27|10524.9|10524.9|10525.27|10525.27|10516.82|10516.82|0
1600960800000|2020-09-24 15:20:00|10525.49|10525.49|10548.7|10548.7|10549.5|10549.5|10524.04|10524.04|0
1600961100000|2020-09-24 15:25:00|10548.58|10548.58|10546.31|10546.31|10557.5|10557.5|10543.47|10543.47|0
1601018100000|2020-09-25 07:15:00|10604.44|10604.44|10586.56|10586.56|10604.44|10604.44|10576.37|10576.37|0
1601018400000|2020-09-25 07:20:00|10586.21|10586.21|10571.3|10571.3|10588.26|10588.26|10567.18|10567.18|0
1601018700000|2020-09-25 07:25:00|10569.17|10569.17|10575.92|10575.92|10580.69|10580.69|10568.26|10568.26|0
1601019000000|2020-09-25 07:30:00|10575.58|10575.58|10584.38|10584.38|10585.98|10585.98|10570.9|10570.9|0
1601019300000|2020-09-25 07:35:00|10584.14|10584.14|10577.6|10577.6|10584.26|10584.26|10576.75|10576.75|0
1601019600000|2020-09-25 07:40:00|10577.25|10577.25|10584.14|10584.14|10584.98|10584.98|10577.03|10577.03|0
1601019900000|2020-09-25 07:45:00|10584.02|10584.02|10576.26|10576.26|10585.12|10585.12|10576.26|10576.26|0
1601020200000|2020-09-25 07:50:00|10575|10575|10579.14|10579.14|10587.82|10587.82|10573.8|10573.8|0
1601020500000|2020-09-25 07:55:00|10579.44|10579.44|10567.12|10567.12|10581.1|10581.1|10566.2|10566.2|0
1601020800000|2020-09-25 08:00:00|10567.41|10567.41|10563.47|10563.47|10575.15|10575.15|10562.7|10562.7|0
1601021100000|2020-09-25 08:05:00|10563.3|10563.3|10541.97|10541.97|10563.3|10563.3|10539.46|10539.46|0
1601021400000|2020-09-25 08:10:00|10544.46|10544.46|10526.42|10526.42|10545|10545|10524.56|10524.56|0
1601021700000|2020-09-25 08:15:00|10526.3|10526.3|10526.62|10526.62|10527.48|10527.48|10522.16|10522.16|0
1601022000000|2020-09-25 08:20:00|10525.62|10525.62|10526.89|10526.89|10526.89|10526.89|10521.49|10521.49|0
1601022300000|2020-09-25 08:25:00|10526.77|10526.77|10531.19|10531.19|10533.82|10533.82|10526.04|10526.04|0
1601022600000|2020-09-25 08:30:00|10531.09|10531.09|10529.84|10529.84|10536.06|10536.06|10529.7|10529.7|0
1601022900000|2020-09-25 08:35:00|10529.99|10529.99|10530.68|10530.68|10534.07|10534.07|10527.84|10527.84|0
1601023200000|2020-09-25 08:40:00|10532.34|10532.34|10529.01|10529.01|10536.79|10536.79|10526.52|10526.52|0
1601023500000|2020-09-25 08:45:00|10529.16|10529.16|10532.88|10532.88|10534.31|10534.31|10529.16|10529.16|0
1601023800000|2020-09-25 08:50:00|10533.63|10533.63|10542.59|10542.59|10542.8|10542.8|10533.32|10533.32|0
1601024100000|2020-09-25 08:55:00|10542.82|10542.82|10542.41|10542.41|10544.67|10544.67|10538.02|10538.02|0
1601024400000|2020-09-25 09:00:00|10542.58|10542.58|10546.21|10546.21|10546.9|10546.9|10542.07|10542.07|0
1601024700000|2020-09-25 09:05:00|10545.82|10545.82|10543.71|10543.71|10549.14|10549.14|10540.5|10540.5|0
1601025000000|2020-09-25 09:10:00|10544.21|10544.21|10541.07|10541.07|10549.37|10549.37|10540.92|10540.92|0
1601025300000|2020-09-25 09:15:00|10541.57|10541.57|10534.06|10534.06|10541.94|10541.94|10532.88|10532.88|0
1601025600000|2020-09-25 09:20:00|10533.93|10533.93|10529.21|10529.21|10536.98|10536.98|10527.29|10527.29|0
1601025900000|2020-09-25 09:25:00|10528.82|10528.82|10531.35|10531.35|10535.87|10535.87|10526.71|10526.71|0
1601026200000|2020-09-25 09:30:00|10531.11|10531.11|10522.03|10522.03|10531.11|10531.11|10519.29|10519.29|0
1601026500000|2020-09-25 09:35:00|10521.86|10521.86|10513.44|10513.44|10522.02|10522.02|10513.44|10513.44|0
1601026800000|2020-09-25 09:40:00|10513.25|10513.25|10493.33|10493.33|10515.2|10515.2|10493.33|10493.33|0
1601027100000|2020-09-25 09:45:00|10489.97|10489.97|10486.74|10486.74|10489.97|10489.97|10475.65|10475.65|0
1601027400000|2020-09-25 09:50:00|10485.91|10485.91|10495.75|10495.75|10495.75|10495.75|10479.7|10479.7|0
1601027700000|2020-09-25 09:55:00|10496.72|10496.72|10503.64|10503.64|10505.49|10505.49|10496.25|10496.25|0
1601028000000|2020-09-25 10:00:00|10504.03|10504.03|10499.67|10499.67|10507.46|10507.46|10499.1|10499.1|0
1601028300000|2020-09-25 10:05:00|10496.35|10496.35|10504.6|10504.6|10507.79|10507.79|10492.2|10492.2|0
1601028600000|2020-09-25 10:10:00|10504.36|10504.36|10490.68|10490.68|10505.01|10505.01|10484.9|10484.9|0
1601028900000|2020-09-25 10:15:00|10488.88|10488.88|10485.82|10485.82|10488.88|10488.88|10482.58|10482.58|0
1601029200000|2020-09-25 10:20:00|10485.72|10485.72|10469.93|10469.93|10487.42|10487.42|10469.93|10469.93|0
1601029500000|2020-09-25 10:25:00|10469.35|10469.35|10451.44|10451.44|10469.69|10469.69|10451.44|10451.44|0
1601029800000|2020-09-25 10:30:00|10451.7|10451.7|10461.15|10461.15|10461.15|10461.15|10449.41|10449.41|0
1601030100000|2020-09-25 10:35:00|10461.24|10461.24|10453.21|10453.21|10465.79|10465.79|10453.21|10453.21|0
1601030400000|2020-09-25 10:40:00|10453.39|10453.39|10446.4|10446.4|10455.61|10455.61|10443.07|10443.07|0
1601030700000|2020-09-25 10:45:00|10446.16|10446.16|10443.48|10443.48|10448.01|10448.01|10440.5|10440.5|0
1601031000000|2020-09-25 10:50:00|10443.84|10443.84|10436.54|10436.54|10445.01|10445.01|10436.54|10436.54|0
1601031300000|2020-09-25 10:55:00|10436.02|10436.02|10441.33|10441.33|10443.03|10443.03|10436.02|10436.02|0
1601031600000|2020-09-25 11:00:00|10442.16|10442.16|10446.33|10446.33|10449.63|10449.63|10442.16|10442.16|0
1601031900000|2020-09-25 11:05:00|10446.1|10446.1|10460.73|10460.73|10460.73|10460.73|10436.64|10436.64|0
1601032200000|2020-09-25 11:10:00|10461.91|10461.91|10468.41|10468.41|10473.09|10473.09|10461.91|10461.91|0
1601032500000|2020-09-25 11:15:00|10469.24|10469.24|10471.68|10471.68|10475.57|10475.57|10469.24|10469.24|0
1601032800000|2020-09-25 11:20:00|10473.34|10473.34|10476.37|10476.37|10477.44|10477.44|10471.09|10471.09|0
1601033100000|2020-09-25 11:25:00|10476.41|10476.41|10472.93|10472.93|10478.73|10478.73|10471.68|10471.68|0
1601033400000|2020-09-25 11:30:00|10472.72|10472.72|10476.93|10476.93|10479.3|10479.3|10470.57|10470.57|0
1601033700000|2020-09-25 11:35:00|10477.13|10477.13|10483.54|10483.54|10483.54|10483.54|10476.37|10476.37|0
1601034000000|2020-09-25 11:40:00|10483.88|10483.88|10496.24|10496.24|10496.24|10496.24|10483.64|10483.64|0
1601034300000|2020-09-25 11:45:00|10497.25|10497.25|10489.67|10489.67|10498.11|10498.11|10488.71|10488.71|0
1601034600000|2020-09-25 11:50:00|10489.96|10489.96|10501.79|10501.79|10501.79|10501.79|10489.34|10489.34|0
1601034900000|2020-09-25 11:55:00|10502.26|10502.26|10505.38|10505.38|10505.38|10505.38|10501.45|10501.45|0
1601035200000|2020-09-25 12:00:00|10504.87|10504.87|10514.97|10514.97|10516.63|10516.63|10503.55|10503.55|0
1601035500000|2020-09-25 12:05:00|10515.27|10515.27|10518.1|10518.1|10518.95|10518.95|10515.27|10515.27|0
1601035800000|2020-09-25 12:10:00|10517.27|10517.27|10511.84|10511.84|10518.03|10518.03|10511.18|10511.18|0
1601036100000|2020-09-25 12:15:00|10511.36|10511.36|10511.89|10511.89|10516.19|10516.19|10509.79|10509.79|0
1601036400000|2020-09-25 12:20:00|10511.53|10511.53|10511.67|10511.67|10514.77|10514.77|10509.95|10509.95|0
1601036700000|2020-09-25 12:25:00|10511.43|10511.43|10518.49|10518.49|10521.09|10521.09|10511.43|10511.43|0
1601037000000|2020-09-25 12:30:00|10518.26|10518.26|10504.25|10504.25|10518.26|10518.26|10502.24|10502.24|0
1601037300000|2020-09-25 12:35:00|10504.55|10504.55|10515.03|10515.03|10515.2|10515.2|10504.51|10504.51|0
1601037600000|2020-09-25 12:40:00|10514.88|10514.88|10520.53|10520.53|10520.53|10520.53|10512.61|10512.61|0
1601037900000|2020-09-25 12:45:00|10521.36|10521.36|10519.91|10519.91|10526.02|10526.02|10519.88|10519.88|0
1601038200000|2020-09-25 12:50:00|10519.67|10519.67|10520.43|10520.43|10522.88|10522.88|10518.9|10518.9|0
1601038500000|2020-09-25 12:55:00|10520.26|10520.26|10519.47|10519.47|10524.87|10524.87|10513.63|10513.63|0
1601038800000|2020-09-25 13:00:00|10519.64|10519.64|10525.09|10525.09|10525.09|10525.09|10517.03|10517.03|0
1601039100000|2020-09-25 13:05:00|10525.56|10525.56|10530.71|10530.71|10530.79|10530.79|10525.56|10525.56|0
1601039400000|2020-09-25 13:10:00|10530.81|10530.81|10540.58|10540.58|10540.77|10540.77|10530.44|10530.44|0
1601039700000|2020-09-25 13:15:00|10540.94|10540.94|10544.54|10544.54|10544.83|10544.83|10536.87|10536.87|0
1601040000000|2020-09-25 13:20:00|10544.3|10544.3|10530.68|10530.68|10546.48|10546.48|10530.68|10530.68|0
1601040300000|2020-09-25 13:25:00|10530.79|10530.79|10537.22|10537.22|10537.29|10537.29|10529.25|10529.25|0
1601040600000|2020-09-25 13:30:00|10537.4|10537.4|10541.74|10541.74|10548.3|10548.3|10537.02|10537.02|0
1601040900000|2020-09-25 13:35:00|10541.88|10541.88|10546.08|10546.08|10547.58|10547.58|10537.06|10537.06|0
1601041200000|2020-09-25 13:40:00|10546.91|10546.91|10560.93|10560.93|10565.99|10565.99|10546.91|10546.91|0
1601041500000|2020-09-25 13:45:00|10560.42|10560.42|10536.11|10536.11|10560.67|10560.67|10536.11|10536.11|0
1601041800000|2020-09-25 13:50:00|10534.52|10534.52|10538.24|10538.24|10543.58|10543.58|10527.07|10527.07|0
1601042100000|2020-09-25 13:55:00|10538.07|10538.07|10542.23|10542.23|10546.55|10546.55|10531|10531|0
1601042400000|2020-09-25 14:00:00|10543.06|10543.06|10531.94|10531.94|10547.84|10547.84|10530.58|10530.58|0
1601042700000|2020-09-25 14:05:00|10531.74|10531.74|10532.05|10532.05|10538.27|10538.27|10527.12|10527.12|0
1601043000000|2020-09-25 14:10:00|10532|10532|10508.59|10508.59|10532|10532|10503.75|10503.75|0
1601043300000|2020-09-25 14:15:00|10507.76|10507.76|10519.31|10519.31|10521.12|10521.12|10506.97|10506.97|0
1601043600000|2020-09-25 14:20:00|10520.13|10520.13|10547.53|10547.53|10547.53|10547.53|10520.04|10520.04|0
1601043900000|2020-09-25 14:25:00|10548.28|10548.28|10562.68|10562.68|10562.68|10562.68|10544.26|10544.26|0
1601044200000|2020-09-25 14:30:00|10562.77|10562.77|10544.64|10544.64|10562.77|10562.77|10543.61|10543.61|0
1601044500000|2020-09-25 14:35:00|10544.76|10544.76|10562.58|10562.58|10562.58|10562.58|10540.61|10540.61|0
1601044800000|2020-09-25 14:40:00|10563.11|10563.11|10569|10569|10569.07|10569.07|10556.4|10556.4|0
1601045100000|2020-09-25 14:45:00|10569.83|10569.83|10566.11|10566.11|10575.07|10575.07|10561.75|10561.75|0
1601045400000|2020-09-25 14:50:00|10566.37|10566.37|10580.08|10580.08|10581.85|10581.85|10565.22|10565.22|0
1601045700000|2020-09-25 14:55:00|10581.33|10581.33|10573.68|10573.68|10582.16|10582.16|10571.91|10571.91|0
1601046000000|2020-09-25 15:00:00|10573.8|10573.8|10556.87|10556.87|10573.8|10573.8|10556.87|10556.87|0
1601046300000|2020-09-25 15:05:00|10556.61|10556.61|10565.74|10565.74|10571.95|10571.95|10556.49|10556.49|0
1601046600000|2020-09-25 15:10:00|10565.27|10565.27|10566.14|10566.14|10570.93|10570.93|10563.31|10563.31|0
1601046900000|2020-09-25 15:15:00|10566.2|10566.2|10584.55|10584.55|10584.72|10584.72|10564.05|10564.05|0
1601047200000|2020-09-25 15:20:00|10584.79|10584.79|10586.11|10586.11|10590.03|10590.03|10584.51|10584.51|0
1601047500000|2020-09-25 15:25:00|10585.87|10585.87|10577.46|10577.46|10586.94|10586.94|10575.14|10575.14|0
1601277300000|2020-09-28 07:15:00|10732.39|10732.39|10729.68|10729.68|10741.06|10741.06|10727.63|10727.63|0
1601277600000|2020-09-28 07:20:00|10729.93|10729.93|10721.58|10721.58|10731.14|10731.14|10713.81|10713.81|0
1601277900000|2020-09-28 07:25:00|10721.73|10721.73|10722.77|10722.77|10722.91|10722.91|10708.69|10708.69|0
1601278200000|2020-09-28 07:30:00|10720.86|10720.86|10733.07|10733.07|10738.42|10738.42|10714.25|10714.25|0
1601278500000|2020-09-28 07:35:00|10733.21|10733.21|10741.63|10741.63|10746.88|10746.88|10731.42|10731.42|0
1601278800000|2020-09-28 07:40:00|10740.8|10740.8|10744.5|10744.5|10745.15|10745.15|10737.2|10737.2|0
1601279100000|2020-09-28 07:45:00|10745.25|10745.25|10753.65|10753.65|10754.94|10754.94|10744.46|10744.46|0
1601279400000|2020-09-28 07:50:00|10753.82|10753.82|10763.44|10763.44|10768.51|10768.51|10753.82|10753.82|0
1601279700000|2020-09-28 07:55:00|10763.37|10763.37|10759.09|10759.09|10763.37|10763.37|10749.7|10749.7|0
1601280000000|2020-09-28 08:00:00|10759.89|10759.89|10741.16|10741.16|10762.08|10762.08|10740.45|10740.45|0
1601280300000|2020-09-28 08:05:00|10741.54|10741.54|10758.53|10758.53|10760.67|10760.67|10741.33|10741.33|0
1601280600000|2020-09-28 08:10:00|10759.71|10759.71|10754.93|10754.93|10765.09|10765.09|10754.93|10754.93|0
1601280900000|2020-09-28 08:15:00|10755.17|10755.17|10759.82|10759.82|10761.53|10761.53|10755.17|10755.17|0
1601281200000|2020-09-28 08:20:00|10758.16|10758.16|10759.86|10759.86|10769.93|10769.93|10756.6|10756.6|0
1601281500000|2020-09-28 08:25:00|10760.65|10760.65|10764.68|10764.68|10767.47|10767.47|10760.53|10760.53|0
1601281800000|2020-09-28 08:30:00|10764.85|10764.85|10772.84|10772.84|10774.35|10774.35|10757.12|10757.12|0
1601282100000|2020-09-28 08:35:00|10772.36|10772.36|10767.38|10767.38|10773.18|10773.18|10764.91|10764.91|0
1601282400000|2020-09-28 08:40:00|10768.07|10768.07|10768.12|10768.12|10772.16|10772.16|10767.47|10767.47|0
1601282700000|2020-09-28 08:45:00|10768.23|10768.23|10768.91|10768.91|10771.04|10771.04|10766.08|10766.08|0
1601283000000|2020-09-28 08:50:00|10769.08|10769.08|10761.51|10761.51|10769.16|10769.16|10761.51|10761.51|0
1601283300000|2020-09-28 08:55:00|10761.14|10761.14|10757.17|10757.17|10761.14|10761.14|10754.46|10754.46|0
1601283600000|2020-09-28 09:00:00|10757.34|10757.34|10761.14|10761.14|10768.74|10768.74|10757.34|10757.34|0
1601283900000|2020-09-28 09:05:00|10760.99|10760.99|10765.44|10765.44|10765.44|10765.44|10760.71|10760.71|0
1601284200000|2020-09-28 09:10:00|10764.86|10764.86|10765.09|10765.09|10766.86|10766.86|10761.31|10761.31|0
1601284500000|2020-09-28 09:15:00|10765.2|10765.2|10767.53|10767.53|10767.53|10767.53|10760.95|10760.95|0
1601284800000|2020-09-28 09:20:00|10767.82|10767.82|10770.88|10770.88|10775.16|10775.16|10767.5|10767.5|0
1601285100000|2020-09-28 09:25:00|10770.8|10770.8|10783.25|10783.25|10783.25|10783.25|10769.72|10769.72|0
1601285400000|2020-09-28 09:30:00|10783.54|10783.54|10778.3|10778.3|10786.25|10786.25|10778.17|10778.17|0
1601285700000|2020-09-28 09:35:00|10778.54|10778.54|10782.6|10782.6|10782.6|10782.6|10777.89|10777.89|0
1601286000000|2020-09-28 09:40:00|10782.77|10782.77|10781.71|10781.71|10785.49|10785.49|10780.77|10780.77|0
1601286300000|2020-09-28 09:45:00|10782.08|10782.08|10789.87|10789.87|10789.87|10789.87|10782.08|10782.08|0
1601286600000|2020-09-28 09:50:00|10790|10790|10795.23|10795.23|10797.2|10797.2|10789.15|10789.15|0
1601286900000|2020-09-28 09:55:00|10795|10795|10795.25|10795.25|10796.79|10796.79|10793.07|10793.07|0
1601287200000|2020-09-28 10:00:00|10795.61|10795.61|10803.62|10803.62|10803.62|10803.62|10792.82|10792.82|0
1601287500000|2020-09-28 10:05:00|10804.13|10804.13|10813.63|10813.63|10815.91|10815.91|10804.13|10804.13|0
1601287800000|2020-09-28 10:10:00|10813.99|10813.99|10817.39|10817.39|10818.61|10818.61|10813.99|10813.99|0
1601288100000|2020-09-28 10:15:00|10817.44|10817.44|10822.87|10822.87|10823.62|10823.62|10814.39|10814.39|0
1601288400000|2020-09-28 10:20:00|10823.16|10823.16|10821.3|10821.3|10824.33|10824.33|10818.28|10818.28|0
1601288700000|2020-09-28 10:25:00|10821.8|10821.8|10820.98|10820.98|10825.64|10825.64|10817.5|10817.5|0
1601289000000|2020-09-28 10:30:00|10821.85|10821.85|10824.69|10824.69|10828.09|10828.09|10821.85|10821.85|0
1601289300000|2020-09-28 10:35:00|10824.12|10824.12|10815.53|10815.53|10824.12|10824.12|10814.04|10814.04|0
1601289600000|2020-09-28 10:40:00|10816.03|10816.03|10818.59|10818.59|10819.87|10819.87|10816.03|10816.03|0
1601289900000|2020-09-28 10:45:00|10818.66|10818.66|10819.44|10819.44|10820.14|10820.14|10815.58|10815.58|0
1601290200000|2020-09-28 10:50:00|10819.68|10819.68|10825.28|10825.28|10825.28|10825.28|10819.68|10819.68|0
1601290500000|2020-09-28 10:55:00|10825.47|10825.47|10819.74|10819.74|10828.1|10828.1|10818.98|10818.98|0
1601290800000|2020-09-28 11:00:00|10819.55|10819.55|10808.67|10808.67|10819.55|10819.55|10808.55|10808.55|0
1601291100000|2020-09-28 11:05:00|10808.41|10808.41|10804.23|10804.23|10810.17|10810.17|10804.23|10804.23|0
1601291400000|2020-09-28 11:10:00|10804.37|10804.37|10805.33|10805.33|10805.67|10805.67|10800.75|10800.75|0
1601291700000|2020-09-28 11:15:00|10804.86|10804.86|10802.31|10802.31|10809.93|10809.93|10802.31|10802.31|0
1601292000000|2020-09-28 11:20:00|10802.61|10802.61|10808.15|10808.15|10808.15|10808.15|10802.61|10802.61|0
1601292300000|2020-09-28 11:25:00|10808.44|10808.44|10812.43|10812.43|10814.09|10814.09|10806.89|10806.89|0
1601292600000|2020-09-28 11:30:00|10812.18|10812.18|10817.94|10817.94|10819.61|10819.61|10812.18|10812.18|0
1601292900000|2020-09-28 11:35:00|10817.7|10817.7|10822.18|10822.18|10823.26|10823.26|10816.98|10816.98|0
1601293200000|2020-09-28 11:40:00|10821.84|10821.84|10826.07|10826.07|10826.07|10826.07|10819.62|10819.62|0
1601293500000|2020-09-28 11:45:00|10826.36|10826.36|10829.69|10829.69|10829.96|10829.96|10824.45|10824.45|0
1601293800000|2020-09-28 11:50:00|10829.22|10829.22|10831.17|10831.17|10831.92|10831.92|10827.51|10827.51|0
1601294100000|2020-09-28 11:55:00|10831.13|10831.13|10833.22|10833.22|10834.43|10834.43|10829.33|10829.33|0
1601294400000|2020-09-28 12:00:00|10833.52|10833.52|10832.33|10832.33|10833.99|10833.99|10824.66|10824.66|0
1601294700000|2020-09-28 12:05:00|10832.3|10832.3|10840.58|10840.58|10845.29|10845.29|10832.3|10832.3|0
1601295000000|2020-09-28 12:10:00|10840.43|10840.43|10840.78|10840.78|10841.03|10841.03|10839.15|10839.15|0
1601295300000|2020-09-28 12:15:00|10841.07|10841.07|10843.23|10843.23|10843.36|10843.36|10840.78|10840.78|0
1601295600000|2020-09-28 12:20:00|10843.41|10843.41|10842.09|10842.09|10845.21|10845.21|10837.86|10837.86|0
1601295900000|2020-09-28 12:25:00|10842.45|10842.45|10846.68|10846.68|10849.1|10849.1|10842.45|10842.45|0
1601296200000|2020-09-28 12:30:00|10846.97|10846.97|10846.12|10846.12|10848.04|10848.04|10842.19|10842.19|0
1601296500000|2020-09-28 12:35:00|10845.93|10845.93|10844.38|10844.38|10846.47|10846.47|10843.48|10843.48|0
1601296800000|2020-09-28 12:40:00|10844.26|10844.26|10851.05|10851.05|10851.05|10851.05|10844.26|10844.26|0
1601297100000|2020-09-28 12:45:00|10851.3|10851.3|10859.44|10859.44|10859.44|10859.44|10849.89|10849.89|0
1601297400000|2020-09-28 12:50:00|10859.94|10859.94|10849.31|10849.31|10860.73|10860.73|10849.31|10849.31|0
1601297700000|2020-09-28 12:55:00|10849.37|10849.37|10854.22|10854.22|10856.48|10856.48|10849.37|10849.37|0
1601298000000|2020-09-28 13:00:00|10854.29|10854.29|10853.95|10853.95|10860.07|10860.07|10853.69|10853.69|0
1601298300000|2020-09-28 13:05:00|10854.2|10854.2|10857.21|10857.21|10858.01|10858.01|10852.89|10852.89|0
1601298600000|2020-09-28 13:10:00|10857.44|10857.44|10852.7|10852.7|10858.3|10858.3|10852.59|10852.59|0
1601298900000|2020-09-28 13:15:00|10852.51|10852.51|10857.72|10857.72|10861.39|10861.39|10852.51|10852.51|0
1601299200000|2020-09-28 13:20:00|10857.48|10857.48|10865.16|10865.16|10865.54|10865.54|10857.48|10857.48|0
1601299500000|2020-09-28 13:25:00|10865.27|10865.27|10869.75|10869.75|10869.92|10869.92|10864.18|10864.18|0
1601299800000|2020-09-28 13:30:00|10869.89|10869.89|10874.92|10874.92|10879.62|10879.62|10865.43|10865.43|0
1601300100000|2020-09-28 13:35:00|10875.04|10875.04|10872.1|10872.1|10880.21|10880.21|10872.1|10872.1|0
1601300400000|2020-09-28 13:40:00|10872.47|10872.47|10863.39|10863.39|10874.38|10874.38|10863.15|10863.15|0
1601300700000|2020-09-28 13:45:00|10863.89|10863.89|10874.4|10874.4|10875.64|10875.64|10863.89|10863.89|0
1601301000000|2020-09-28 13:50:00|10874.65|10874.65|10871.65|10871.65|10874.85|10874.85|10868.84|10868.84|0
1601301300000|2020-09-28 13:55:00|10871.9|10871.9|10881.64|10881.64|10881.64|10881.64|10870.85|10870.85|0
1601301600000|2020-09-28 14:00:00|10881.79|10881.79|10885.51|10885.51|10886.25|10886.25|10875.41|10875.41|0
1601301900000|2020-09-28 14:05:00|10886.34|10886.34|10887.84|10887.84|10891.8|10891.8|10883.51|10883.51|0
1601302200000|2020-09-28 14:10:00|10888.1|10888.1|10897.18|10897.18|10897.18|10897.18|10888.1|10888.1|0
1601302500000|2020-09-28 14:15:00|10897.47|10897.47|10905.9|10905.9|10905.96|10905.96|10894.56|10894.56|0
1601302800000|2020-09-28 14:20:00|10906.67|10906.67|10913.55|10913.55|10916.83|10916.83|10906.18|10906.18|0
1601303100000|2020-09-28 14:25:00|10913.44|10913.44|10898.92|10898.92|10913.73|10913.73|10898.92|10898.92|0
1601303400000|2020-09-28 14:30:00|10899.21|10899.21|10912.04|10912.04|10912.04|10912.04|10899.21|10899.21|0
1601303700000|2020-09-28 14:35:00|10912.33|10912.33|10915.28|10915.28|10917.34|10917.34|10912.33|10912.33|0
1601304000000|2020-09-28 14:40:00|10914.61|10914.61|10918.31|10918.31|10922.01|10922.01|10913.78|10913.78|0
1601304300000|2020-09-28 14:45:00|10918.56|10918.56|10901.28|10901.28|10920.6|10920.6|10901.28|10901.28|0
1601304600000|2020-09-28 14:50:00|10901.19|10901.19|10893.05|10893.05|10901.24|10901.24|10887.18|10887.18|0
1601304900000|2020-09-28 14:55:00|10893.88|10893.88|10885.53|10885.53|10893.94|10893.94|10882.91|10882.91|0
1601305200000|2020-09-28 15:00:00|10885.41|10885.41|10878.85|10878.85|10885.41|10885.41|10877.33|10877.33|0
1601305500000|2020-09-28 15:05:00|10878.68|10878.68|10890.8|10890.8|10890.8|10890.8|10878.1|10878.1|0
1601305800000|2020-09-28 15:10:00|10891.3|10891.3|10890.26|10890.26|10893.25|10893.25|10885.28|10885.28|0
1601306100000|2020-09-28 15:15:00|10890.33|10890.33|10890.56|10890.56|10890.8|10890.8|10885.28|10885.28|0
1601306400000|2020-09-28 15:20:00|10890.22|10890.22|10891.67|10891.67|10892.5|10892.5|10884|10884|0
1601306700000|2020-09-28 15:25:00|10891.31|10891.31|10892.85|10892.85|10896.68|10896.68|10876.31|10876.31|0
1601363700000|2020-09-29 07:15:00|10843.91|10843.91|10824.86|10824.86|10843.91|10843.91|10824.06|10824.06|0
1601364000000|2020-09-29 07:20:00|10825.08|10825.08|10858.54|10858.54|10858.54|10858.54|10821.95|10821.95|0
1601364300000|2020-09-29 07:25:00|10858.47|10858.47|10843.95|10843.95|10860.35|10860.35|10843.91|10843.91|0
1601364600000|2020-09-29 07:30:00|10842.99|10842.99|10844.2|10844.2|10846.3|10846.3|10840.1|10840.1|0
1601364900000|2020-09-29 07:35:00|10844.44|10844.44|10845.45|10845.45|10846.53|10846.53|10841.41|10841.41|0
1601365200000|2020-09-29 07:40:00|10846.27|10846.27|10833.65|10833.65|10846.27|10846.27|10833.36|10833.36|0
1601365500000|2020-09-29 07:45:00|10833.36|10833.36|10813.75|10813.75|10833.72|10833.72|10813.75|10813.75|0
1601365800000|2020-09-29 07:50:00|10814.04|10814.04|10813.09|10813.09|10814.3|10814.3|10809.74|10809.74|0
1601366100000|2020-09-29 07:55:00|10813.38|10813.38|10815.34|10815.34|10820.74|10820.74|10813.38|10813.38|0
1601366400000|2020-09-29 08:00:00|10816.17|10816.17|10790.49|10790.49|10818.14|10818.14|10786.65|10786.65|0
1601366700000|2020-09-29 08:05:00|10790.34|10790.34|10782.65|10782.65|10792.63|10792.63|10779.13|10779.13|0
1601367000000|2020-09-29 08:10:00|10784.31|10784.31|10805.5|10805.5|10805.5|10805.5|10781.96|10781.96|0
1601367300000|2020-09-29 08:15:00|10805.64|10805.64|10806.57|10806.57|10819.93|10819.93|10805.64|10805.64|0
1601367600000|2020-09-29 08:20:00|10806.86|10806.86|10801.4|10801.4|10807.36|10807.36|10797.06|10797.06|0
1601367900000|2020-09-29 08:25:00|10801.06|10801.06|10809.98|10809.98|10810.03|10810.03|10801.06|10801.06|0
1601368200000|2020-09-29 08:30:00|10810.23|10810.23|10818.61|10818.61|10820.68|10820.68|10808.08|10808.08|0
1601368500000|2020-09-29 08:35:00|10817.85|10817.85|10813.06|10813.06|10819.26|10819.26|10812.59|10812.59|0
1601368800000|2020-09-29 08:40:00|10814.1|10814.1|10813.19|10813.19|10818.77|10818.77|10812.32|10812.32|0
1601369100000|2020-09-29 08:45:00|10812.84|10812.84|10808.9|10808.9|10822.03|10822.03|10808.9|10808.9|0
1601369400000|2020-09-29 08:50:00|10808.66|10808.66|10807.55|10807.55|10811.16|10811.16|10805.18|10805.18|0
1601369700000|2020-09-29 08:55:00|10807.2|10807.2|10814.65|10814.65|10816.21|10816.21|10807.2|10807.2|0
1601370000000|2020-09-29 09:00:00|10814.88|10814.88|10813.21|10813.21|10819.19|10819.19|10813.09|10813.09|0
1601370300000|2020-09-29 09:05:00|10811.55|10811.55|10813.14|10813.14|10815.61|10815.61|10810.68|10810.68|0
1601370600000|2020-09-29 09:10:00|10813.44|10813.44|10810.6|10810.6|10815.55|10815.55|10810.4|10810.4|0
1601370900000|2020-09-29 09:15:00|10811.07|10811.07|10812.51|10812.51|10812.76|10812.76|10808|10808|0
1601371200000|2020-09-29 09:20:00|10813|10813|10813.73|10813.73|10816|10816|10812.76|10812.76|0
1601371500000|2020-09-29 09:25:00|10814.25|10814.25|10816.58|10816.58|10818.12|10818.12|10808.92|10808.92|0
1601371800000|2020-09-29 09:30:00|10816.72|10816.72|10814.14|10814.14|10817.05|10817.05|10808.79|10808.79|0
1601372100000|2020-09-29 09:35:00|10814.51|10814.51|10819.06|10819.06|10821.66|10821.66|10814.51|10814.51|0
1601372400000|2020-09-29 09:40:00|10818.88|10818.88|10826.52|10826.52|10826.52|10826.52|10818.37|10818.37|0
1601372700000|2020-09-29 09:45:00|10826.78|10826.78|10821.66|10821.66|10829.86|10829.86|10820.99|10820.99|0
1601373000000|2020-09-29 09:50:00|10821.52|10821.52|10822.88|10822.88|10824.52|10824.52|10816.87|10816.87|0
1601373300000|2020-09-29 09:55:00|10822.51|10822.51|10829.69|10829.69|10831.34|10831.34|10820.6|10820.6|0
1601373600000|2020-09-29 10:00:00|10829.77|10829.77|10833.96|10833.96|10833.96|10833.96|10828.33|10828.33|0
1601373900000|2020-09-29 10:05:00|10834.79|10834.79|10836.18|10836.18|10839.59|10839.59|10833.87|10833.87|0
1601374200000|2020-09-29 10:10:00|10836.37|10836.37|10843.78|10843.78|10845.34|10845.34|10835.93|10835.93|0
1601374500000|2020-09-29 10:15:00|10846.27|10846.27|10844.51|10844.51|10849.3|10849.3|10842.49|10842.49|0
1601374800000|2020-09-29 10:20:00|10844.88|10844.88|10849.79|10849.79|10849.79|10849.79|10842.51|10842.51|0
1601375100000|2020-09-29 10:25:00|10850.08|10850.08|10850.45|10850.45|10851.58|10851.58|10848|10848|0
1601375400000|2020-09-29 10:30:00|10850.58|10850.58|10847.32|10847.32|10853.42|10853.42|10845.72|10845.72|0
1601375700000|2020-09-29 10:35:00|10846.49|10846.49|10835.93|10835.93|10847.32|10847.32|10835.93|10835.93|0
1601376000000|2020-09-29 10:40:00|10836.29|10836.29|10834.67|10834.67|10842.38|10842.38|10834.6|10834.6|0
1601376300000|2020-09-29 10:45:00|10834.38|10834.38|10831.19|10831.19|10834.55|10834.55|10830.63|10830.63|0
1601376600000|2020-09-29 10:50:00|10831.06|10831.06|10833.81|10833.81|10835.37|10835.37|10829.9|10829.9|0
1601376900000|2020-09-29 10:55:00|10833.7|10833.7|10831.31|10831.31|10834.41|10834.41|10826.57|10826.57|0
1601377200000|2020-09-29 11:00:00|10831.08|10831.08|10827.59|10827.59|10837.93|10837.93|10826.23|10826.23|0
1601377500000|2020-09-29 11:05:00|10828.42|10828.42|10837.71|10837.71|10838.65|10838.65|10827.7|10827.7|0
1601377800000|2020-09-29 11:10:00|10837.82|10837.82|10838.18|10838.18|10838.84|10838.84|10832.63|10832.63|0
1601378100000|2020-09-29 11:15:00|10837.93|10837.93|10839.8|10839.8|10841.76|10841.76|10834.39|10834.39|0
1601378400000|2020-09-29 11:20:00|10838.97|10838.97|10834.92|10834.92|10838.97|10838.97|10834.2|10834.2|0
1601378700000|2020-09-29 11:25:00|10834.09|10834.09|10835.01|10835.01|10836.07|10836.07|10831.85|10831.85|0
1601379000000|2020-09-29 11:30:00|10835.25|10835.25|10828.67|10828.67|10835.25|10835.25|10828.6|10828.6|0
1601379300000|2020-09-29 11:35:00|10828.32|10828.32|10825.28|10825.28|10828.44|10828.44|10825.28|10825.28|0
1601379600000|2020-09-29 11:40:00|10825.87|10825.87|10819.52|10819.52|10826.82|10826.82|10819.52|10819.52|0
1601379900000|2020-09-29 11:45:00|10818.69|10818.69|10821.21|10821.21|10821.21|10821.21|10816.46|10816.46|0
1601380200000|2020-09-29 11:50:00|10822.87|10822.87|10824.46|10824.46|10826.84|10826.84|10822.44|10822.44|0
1601380500000|2020-09-29 11:55:00|10824.85|10824.85|10821.81|10821.81|10824.85|10824.85|10821.61|10821.61|0
1601380800000|2020-09-29 12:00:00|10821.31|10821.31|10806|10806|10821.31|10821.31|10804.53|10804.53|0
1601381100000|2020-09-29 12:05:00|10805.8|10805.8|10803.69|10803.69|10806|10806|10802.38|10802.38|0
1601381400000|2020-09-29 12:10:00|10803.4|10803.4|10803.71|10803.71|10805.82|10805.82|10801.55|10801.55|0
1601381700000|2020-09-29 12:15:00|10803.62|10803.62|10803.34|10803.34|10808.21|10808.21|10802.62|10802.62|0
1601382000000|2020-09-29 12:20:00|10805.83|10805.83|10809.69|10809.69|10810.49|10810.49|10805.73|10805.73|0
1601382300000|2020-09-29 12:25:00|10809.78|10809.78|10816.42|10816.42|10816.55|10816.55|10807.56|10807.56|0
1601382600000|2020-09-29 12:30:00|10816.68|10816.68|10826.97|10826.97|10827.24|10827.24|10815.96|10815.96|0
1601382900000|2020-09-29 12:35:00|10827.04|10827.04|10826.84|10826.84|10827.04|10827.04|10822.31|10822.31|0
1601383200000|2020-09-29 12:40:00|10826.69|10826.69|10828.9|10828.9|10832.88|10832.88|10826.62|10826.62|0
1601383500000|2020-09-29 12:45:00|10830.56|10830.56|10827.45|10827.45|10830.82|10830.82|10826.46|10826.46|0
1601383800000|2020-09-29 12:50:00|10827.33|10827.33|10828.12|10828.12|10832.29|10832.29|10827.01|10827.01|0
1601384100000|2020-09-29 12:55:00|10830.6|10830.6|10835.2|10835.2|10838.71|10838.71|10828.78|10828.78|0
1601384400000|2020-09-29 13:00:00|10835.05|10835.05|10831.89|10831.89|10836.32|10836.32|10829.05|10829.05|0
1601384700000|2020-09-29 13:05:00|10831.77|10831.77|10831.65|10831.65|10834.01|10834.01|10830.77|10830.77|0
1601385000000|2020-09-29 13:10:00|10833.31|10833.31|10833.67|10833.67|10838.07|10838.07|10833.31|10833.31|0
1601385300000|2020-09-29 13:15:00|10833.74|10833.74|10836.54|10836.54|10836.72|10836.72|10832.73|10832.73|0
1601385600000|2020-09-29 13:20:00|10836.44|10836.44|10829.05|10829.05|10836.46|10836.46|10827.97|10827.97|0
1601385900000|2020-09-29 13:25:00|10829.55|10829.55|10819.27|10819.27|10829.66|10829.66|10817.75|10817.75|0
1601386200000|2020-09-29 13:30:00|10819.5|10819.5|10834.94|10834.94|10834.94|10834.94|10819.13|10819.13|0
1601386500000|2020-09-29 13:35:00|10835.17|10835.17|10847.47|10847.47|10847.47|10847.47|10832.44|10832.44|0
1601386800000|2020-09-29 13:40:00|10848.3|10848.3|10839.21|10839.21|10849.82|10849.82|10836.78|10836.78|0
1601387100000|2020-09-29 13:45:00|10840.04|10840.04|10839.88|10839.88|10849.57|10849.57|10839.63|10839.63|0
1601387400000|2020-09-29 13:50:00|10839.71|10839.71|10837.11|10837.11|10842.67|10842.67|10831.22|10831.22|0
1601387700000|2020-09-29 13:55:00|10837.58|10837.58|10830.28|10830.28|10840.42|10840.42|10826.64|10826.64|0
1601388000000|2020-09-29 14:00:00|10830.96|10830.96|10847.2|10847.2|10848.98|10848.98|10825.71|10825.71|0
1601388300000|2020-09-29 14:05:00|10847.06|10847.06|10838.86|10838.86|10847.06|10847.06|10834.3|10834.3|0
1601388600000|2020-09-29 14:10:00|10838.92|10838.92|10848.7|10848.7|10851.31|10851.31|10838.92|10838.92|0
1601388900000|2020-09-29 14:15:00|10849.53|10849.53|10848.98|10848.98|10854.78|10854.78|10848.35|10848.35|0
1601389200000|2020-09-29 14:20:00|10849.27|10849.27|10851.38|10851.38|10851.38|10851.38|10838.58|10838.58|0
1601389500000|2020-09-29 14:25:00|10851.82|10851.82|10850.51|10850.51|10853.51|10853.51|10844.22|10844.22|0
1601389800000|2020-09-29 14:30:00|10850.68|10850.68|10832.93|10832.93|10851.5|10851.5|10832.68|10832.68|0
1601390100000|2020-09-29 14:35:00|10832.76|10832.76|10815.85|10815.85|10832.76|10832.76|10810.9|10810.9|0
1601390400000|2020-09-29 14:40:00|10815.78|10815.78|10814.7|10814.7|10818.78|10818.78|10808.86|10808.86|0
1601390700000|2020-09-29 14:45:00|10814.84|10814.84|10810.98|10810.98|10817.23|10817.23|10806.93|10806.93|0
1601391000000|2020-09-29 14:50:00|10811.17|10811.17|10810.12|10810.12|10818.41|10818.41|10810|10810|0
1601391300000|2020-09-29 14:55:00|10809.88|10809.88|10807.56|10807.56|10812.39|10812.39|10806.96|10806.96|0
1601391600000|2020-09-29 15:00:00|10807.68|10807.68|10824.13|10824.13|10825.42|10825.42|10803.59|10803.59|0
1601391900000|2020-09-29 15:05:00|10824.26|10824.26|10825.66|10825.66|10835.64|10835.64|10822.66|10822.66|0
1601392200000|2020-09-29 15:10:00|10825.95|10825.95|10830.59|10830.59|10834.97|10834.97|10825.64|10825.64|0
1601392500000|2020-09-29 15:15:00|10830.82|10830.82|10828.48|10828.48|10832.6|10832.6|10824.69|10824.69|0
1601392800000|2020-09-29 15:20:00|10828.42|10828.42|10837.45|10837.45|10837.69|10837.69|10827.09|10827.09|0
1601393100000|2020-09-29 15:25:00|10837.69|10837.69|10827.04|10827.04|10839.45|10839.45|10820.97|10820.97|0
1601450100000|2020-09-30 07:15:00|10798.85|10798.85|10812.8|10812.8|10819.09|10819.09|10784.29|10784.29|0
1601450400000|2020-09-30 07:20:00|10812.14|10812.14|10803.17|10803.17|10812.14|10812.14|10790.06|10790.06|0
1601450700000|2020-09-30 07:25:00|10803.37|10803.37|10824.3|10824.3|10824.3|10824.3|10789.52|10789.52|0
1601451000000|2020-09-30 07:30:00|10822.37|10822.37|10844.71|10844.71|10844.71|10844.71|10814.55|10814.55|0
1601451300000|2020-09-30 07:35:00|10846.37|10846.37|10850.46|10850.46|10859.48|10859.48|10844.27|10844.27|0
1601451600000|2020-09-30 07:40:00|10850.32|10850.32|10817.38|10817.38|10850.32|10850.32|10817.26|10817.26|0
1601451900000|2020-09-30 07:45:00|10816.55|10816.55|10826.93|10826.93|10831.78|10831.78|10808.42|10808.42|0
1601452200000|2020-09-30 07:50:00|10826.34|10826.34|10821.81|10821.81|10829.34|10829.34|10820.21|10820.21|0
1601452500000|2020-09-30 07:55:00|10822.64|10822.64|10816.37|10816.37|10824.07|10824.07|10815.54|10815.54|0
1601452800000|2020-09-30 08:00:00|10815.54|10815.54|10814.16|10814.16|10820.32|10820.32|10813.09|10813.09|0
1601453100000|2020-09-30 08:05:00|10814.33|10814.33|10791.71|10791.71|10814.57|10814.57|10788.83|10788.83|0
1601453400000|2020-09-30 08:10:00|10791.96|10791.96|10793.67|10793.67|10797.32|10797.32|10784.66|10784.66|0
1601453700000|2020-09-30 08:15:00|10793.55|10793.55|10811.57|10811.57|10812.33|10812.33|10792.75|10792.75|0
1601454000000|2020-09-30 08:20:00|10810.74|10810.74|10806.4|10806.4|10812.11|10812.11|10804.98|10804.98|0
1601454300000|2020-09-30 08:25:00|10806.9|10806.9|10798.31|10798.31|10811.26|10811.26|10796.84|10796.84|0
1601454600000|2020-09-30 08:30:00|10799.16|10799.16|10796.31|10796.31|10802.12|10802.12|10793.16|10793.16|0
1601454900000|2020-09-30 08:35:00|10796.16|10796.16|10798.15|10798.15|10800.76|10800.76|10789.81|10789.81|0
1601455200000|2020-09-30 08:40:00|10797.82|10797.82|10821.5|10821.5|10821.74|10821.74|10797.82|10797.82|0
1601455500000|2020-09-30 08:45:00|10820.67|10820.67|10838.27|10838.27|10838.38|10838.38|10820.67|10820.67|0
1601455800000|2020-09-30 08:50:00|10837.98|10837.98|10840.23|10840.23|10846.06|10846.06|10836.09|10836.09|0
1601456100000|2020-09-30 08:55:00|10840.11|10840.11|10837.74|10837.74|10841.89|10841.89|10830.41|10830.41|0
1601456400000|2020-09-30 09:00:00|10838.11|10838.11|10848.28|10848.28|10849.72|10849.72|10831.49|10831.49|0
1601456700000|2020-09-30 09:05:00|10848.1|10848.1|10838.12|10838.12|10854.55|10854.55|10837.33|10837.33|0
1601457000000|2020-09-30 09:10:00|10838.04|10838.04|10831.97|10831.97|10843.86|10843.86|10827.95|10827.95|0
1601457300000|2020-09-30 09:15:00|10831.74|10831.74|10829.97|10829.97|10837.59|10837.59|10828.45|10828.45|0
1601457600000|2020-09-30 09:20:00|10829.53|10829.53|10827.74|10827.74|10840.59|10840.59|10823.98|10823.98|0
1601457900000|2020-09-30 09:25:00|10827.01|10827.01|10802.5|10802.5|10827.01|10827.01|10802.5|10802.5|0
1601458200000|2020-09-30 09:30:00|10802.74|10802.74|10810.44|10810.44|10817.87|10817.87|10802.74|10802.74|0
1601458500000|2020-09-30 09:35:00|10811.27|10811.27|10808.82|10808.82|10813.96|10813.96|10808.82|10808.82|0
1601458800000|2020-09-30 09:40:00|10808.96|10808.96|10804.34|10804.34|10812.72|10812.72|10804.16|10804.16|0
1601459100000|2020-09-30 09:45:00|10804.08|10804.08|10807.82|10807.82|10809.51|10809.51|10799.94|10799.94|0
1601459400000|2020-09-30 09:50:00|10807.97|10807.97|10803.11|10803.11|10813.17|10813.17|10803.11|10803.11|0
1601459700000|2020-09-30 09:55:00|10802.99|10802.99|10811.8|10811.8|10813.63|10813.63|10802.29|10802.29|0
1601460000000|2020-09-30 10:00:00|10810.14|10810.14|10798.52|10798.52|10810.55|10810.55|10798.4|10798.4|0
1601460300000|2020-09-30 10:05:00|10799.35|10799.35|10808.09|10808.09|10808.34|10808.34|10788.47|10788.47|0
1601460600000|2020-09-30 10:10:00|10808.19|10808.19|10811.15|10811.15|10814.34|10814.34|10799.21|10799.21|0
1601460900000|2020-09-30 10:15:00|10811.72|10811.72|10819.02|10819.02|10819.09|10819.09|10810.36|10810.36|0
1601461200000|2020-09-30 10:20:00|10818.19|10818.19|10819.14|10819.14|10819.14|10819.14|10816.37|10816.37|0
1601461500000|2020-09-30 10:25:00|10818.85|10818.85|10823.75|10823.75|10825.09|10825.09|10816.9|10816.9|0
1601461800000|2020-09-30 10:30:00|10824.35|10824.35|10835.84|10835.84|10835.91|10835.91|10820.14|10820.14|0
1601462100000|2020-09-30 10:35:00|10841.64|10841.64|10847.96|10847.96|10855.29|10855.29|10840.66|10840.66|0
1601462400000|2020-09-30 10:40:00|10847.83|10847.83|10847.86|10847.86|10849.48|10849.48|10840.34|10840.34|0
1601462700000|2020-09-30 10:45:00|10848.1|10848.1|10851.95|10851.95|10854.91|10854.91|10848.1|10848.1|0
1601463000000|2020-09-30 10:50:00|10851.83|10851.83|10845.59|10845.59|10851.83|10851.83|10845.22|10845.22|0
1601463300000|2020-09-30 10:55:00|10844.76|10844.76|10834.8|10834.8|10845.55|10845.55|10834.38|10834.38|0
1601463600000|2020-09-30 11:00:00|10827.75|10827.75|10836.11|10836.11|10837.48|10837.48|10824.53|10824.53|0
1601463900000|2020-09-30 11:05:00|10839.6|10839.6|10832.14|10832.14|10839.6|10839.6|10827.46|10827.46|0
1601464200000|2020-09-30 11:10:00|10831.85|10831.85|10828.32|10828.32|10832.57|10832.57|10828.32|10828.32|0
1601464500000|2020-09-30 11:15:00|10828.23|10828.23|10823.32|10823.32|10828.23|10828.23|10822.76|10822.76|0
1601464800000|2020-09-30 11:20:00|10823.23|10823.23|10826.94|10826.94|10831.78|10831.78|10820.97|10820.97|0
1601465100000|2020-09-30 11:25:00|10826.65|10826.65|10834.24|10834.24|10834.24|10834.24|10820.02|10820.02|0
1601465400000|2020-09-30 11:30:00|10834.54|10834.54|10828.83|10828.83|10837.62|10837.62|10826.75|10826.75|0
1601465700000|2020-09-30 11:35:00|10828.58|10828.58|10829.58|10829.58|10834.29|10834.29|10828.07|10828.07|0
1601466000000|2020-09-30 11:40:00|10829.11|10829.11|10822.07|10822.07|10831.92|10831.92|10821.17|10821.17|0
1601466300000|2020-09-30 11:45:00|10821.48|10821.48|10826.12|10826.12|10828.37|10828.37|10821.39|10821.39|0
1601466600000|2020-09-30 11:50:00|10826.24|10826.24|10831.27|10831.27|10831.4|10831.4|10826.14|10826.14|0
1601466900000|2020-09-30 11:55:00|10831.17|10831.17|10836.51|10836.51|10836.51|10836.51|10830.99|10830.99|0
1601467200000|2020-09-30 12:00:00|10836.63|10836.63|10835.07|10835.07|10837.18|10837.18|10833.46|10833.46|0
1601467500000|2020-09-30 12:05:00|10834.07|10834.07|10829.97|10829.97|10834.07|10834.07|10829.68|10829.68|0
1601467800000|2020-09-30 12:10:00|10830.35|10830.35|10837.26|10837.26|10837.26|10837.26|10827.19|10827.19|0
1601468100000|2020-09-30 12:15:00|10837.18|10837.18|10846.89|10846.89|10848.17|10848.17|10837.18|10837.18|0
1601468400000|2020-09-30 12:20:00|10847.04|10847.04|10839.88|10839.88|10847.38|10847.38|10837.95|10837.95|0
1601468700000|2020-09-30 12:25:00|10840|10840|10845.73|10845.73|10845.73|10845.73|10836.06|10836.06|0
1601469000000|2020-09-30 12:30:00|10845.14|10845.14|10858.51|10858.51|10858.79|10858.79|10844.75|10844.75|0
1601469300000|2020-09-30 12:35:00|10861.25|10861.25|10866.45|10866.45|10867.47|10867.47|10855.73|10855.73|0
1601469600000|2020-09-30 12:40:00|10866.69|10866.69|10874.75|10874.75|10874.75|10874.75|10864.48|10864.48|0
1601469900000|2020-09-30 12:45:00|10874|10874|10867.5|10867.5|10875.5|10875.5|10866.52|10866.52|0
1601470200000|2020-09-30 12:50:00|10866.82|10866.82|10866.68|10866.68|10872.72|10872.72|10866.27|10866.27|0
1601470500000|2020-09-30 12:55:00|10866.09|10866.09|10863.49|10863.49|10867.95|10867.95|10863.34|10863.34|0
1601470800000|2020-09-30 13:00:00|10864.32|10864.32|10867.05|10867.05|10867.05|10867.05|10862.85|10862.85|0
1601471100000|2020-09-30 13:05:00|10866.8|10866.8|10877.26|10877.26|10880.63|10880.63|10866.8|10866.8|0
1601471400000|2020-09-30 13:10:00|10877.12|10877.12|10870.33|10870.33|10877.12|10877.12|10867.46|10867.46|0
1601471700000|2020-09-30 13:15:00|10870.21|10870.21|10860.33|10860.33|10871.24|10871.24|10859.41|10859.41|0
1601472000000|2020-09-30 13:20:00|10859.79|10859.79|10860.59|10860.59|10861.02|10861.02|10853.97|10853.97|0
1601472300000|2020-09-30 13:25:00|10859.76|10859.76|10858.56|10858.56|10860.54|10860.54|10855.49|10855.49|0
1601472600000|2020-09-30 13:30:00|10859.39|10859.39|10881.97|10881.97|10884.28|10884.28|10859.39|10859.39|0
1601472900000|2020-09-30 13:35:00|10882.72|10882.72|10883.23|10883.23|10883.23|10883.23|10872.47|10872.47|0
1601473200000|2020-09-30 13:40:00|10883.38|10883.38|10884.25|10884.25|10887.15|10887.15|10880.92|10880.92|0
1601473500000|2020-09-30 13:45:00|10884.42|10884.42|10892.36|10892.36|10893.32|10893.32|10880.27|10880.27|0
1601473800000|2020-09-30 13:50:00|10890.76|10890.76|10875.43|10875.43|10890.76|10890.76|10871.96|10871.96|0
1601474100000|2020-09-30 13:55:00|10875.67|10875.67|10895.21|10895.21|10895.39|10895.39|10875.67|10875.67|0
1601474400000|2020-09-30 14:00:00|10894.98|10894.98|10905.94|10905.94|10909.87|10909.87|10894.97|10894.97|0
1601474700000|2020-09-30 14:05:00|10906.11|10906.11|10891.32|10891.32|10907.99|10907.99|10890.36|10890.36|0
1601475000000|2020-09-30 14:10:00|10892.98|10892.98|10890.41|10890.41|10900.17|10900.17|10887.94|10887.94|0
1601475300000|2020-09-30 14:15:00|10891.38|10891.38|10896.68|10896.68|10898.53|10898.53|10889.68|10889.68|0
1601475600000|2020-09-30 14:20:00|10897.51|10897.51|10899.84|10899.84|10904.15|10904.15|10895.81|10895.81|0
1601475900000|2020-09-30 14:25:00|10900.01|10900.01|10895.67|10895.67|10900.67|10900.67|10895.67|10895.67|0
1601476200000|2020-09-30 14:30:00|10895.96|10895.96|10896.18|10896.18|10904.62|10904.62|10895.96|10895.96|0
1601476500000|2020-09-30 14:35:00|10896.37|10896.37|10896.77|10896.77|10899.06|10899.06|10894.24|10894.24|0
1601476800000|2020-09-30 14:40:00|10896.58|10896.58|10893.88|10893.88|10903.24|10903.24|10890.23|10890.23|0
1601477100000|2020-09-30 14:45:00|10894.46|10894.46|10906.65|10906.65|10908.08|10908.08|10893.92|10893.92|0
1601477400000|2020-09-30 14:50:00|10906.42|10906.42|10900.87|10900.87|10907.07|10907.07|10899.81|10899.81|0
1601477700000|2020-09-30 14:55:00|10900.49|10900.49|10891.9|10891.9|10900.49|10900.49|10889.7|10889.7|0
1601478000000|2020-09-30 15:00:00|10891.83|10891.83|10886.39|10886.39|10891.95|10891.95|10877.91|10877.91|0
1601478300000|2020-09-30 15:05:00|10886.63|10886.63|10884.82|10884.82|10891.94|10891.94|10880.89|10880.89|0
1601478600000|2020-09-30 15:10:00|10884.56|10884.56|10895.12|10895.12|10895.12|10895.12|10883.17|10883.17|0
1601478900000|2020-09-30 15:15:00|10895.47|10895.47|10893.01|10893.01|10897.74|10897.74|10892.96|10892.96|0
1601479200000|2020-09-30 15:20:00|10893.93|10893.93|10884.1|10884.1|10893.93|10893.93|10875.68|10875.68|0
1601479500000|2020-09-30 15:25:00|10884.19|10884.19|10865.13|10865.13|10888.81|10888.81|10863.02|10863.02|0
1601536500000|2020-10-01 07:15:00|10951.15|10951.15|10966.65|10966.65|10971.13|10971.13|10951.15|10951.15|0
1601536800000|2020-10-01 07:20:00|10966.77|10966.77|10965.99|10965.99|10967.8|10967.8|10952.52|10952.52|0
1601537100000|2020-10-01 07:25:00|10966.86|10966.86|10961.22|10961.22|10978.85|10978.85|10961.13|10961.13|0
1601537400000|2020-10-01 07:30:00|10961.02|10961.02|10950.54|10950.54|10961.02|10961.02|10924.51|10924.51|0
1601537700000|2020-10-01 07:35:00|10948.89|10948.89|10965.7|10965.7|10967.48|10967.48|10939.95|10939.95|0
1601538000000|2020-10-01 07:40:00|10967.36|10967.36|10968.98|10968.98|10984.29|10984.29|10964|10964|0
1601538300000|2020-10-01 07:45:00|10968.69|10968.69|10976.25|10976.25|10985.13|10985.13|10965.6|10965.6|0
1601538600000|2020-10-01 07:50:00|10975.96|10975.96|10972.96|10972.96|10975.96|10975.96|10965.25|10965.25|0
1601538900000|2020-10-01 07:55:00|10972.13|10972.13|10985.84|10985.84|10986.75|10986.75|10967.44|10967.44|0
1601539200000|2020-10-01 08:00:00|10985.22|10985.22|10971.87|10971.87|10986.83|10986.83|10971.41|10971.41|0
1601539500000|2020-10-01 08:05:00|10970.61|10970.61|10974.5|10974.5|10976.61|10976.61|10966.48|10966.48|0
1601539800000|2020-10-01 08:10:00|10974.03|10974.03|10978.44|10978.44|10979.61|10979.61|10967.55|10967.55|0
1601540100000|2020-10-01 08:15:00|10978.15|10978.15|10966.48|10966.48|10978.15|10978.15|10962.18|10962.18|0
1601540400000|2020-10-01 08:20:00|10966.12|10966.12|10951.88|10951.88|10967.55|10967.55|10951.75|10951.75|0
1601540700000|2020-10-01 08:25:00|10951.69|10951.69|10945.39|10945.39|10952.08|10952.08|10938.27|10938.27|0
1601541000000|2020-10-01 08:30:00|10944.56|10944.56|10915.92|10915.92|10945.71|10945.71|10915.92|10915.92|0
1601541300000|2020-10-01 08:35:00|10916.05|10916.05|10910.64|10910.64|10916.42|10916.42|10906.29|10906.29|0
1601541600000|2020-10-01 08:40:00|10910.28|10910.28|10914.45|10914.45|10918.87|10918.87|10903.63|10903.63|0
1601541900000|2020-10-01 08:45:00|10914.69|10914.69|10921.54|10921.54|10923.87|10923.87|10913.48|10913.48|0
1601542200000|2020-10-01 08:50:00|10921.25|10921.25|10921.97|10921.97|10922.16|10922.16|10914.83|10914.83|0
1601542500000|2020-10-01 08:55:00|10921.77|10921.77|10927.56|10927.56|10928.14|10928.14|10917.93|10917.93|0
1601542800000|2020-10-01 09:00:00|10927.26|10927.26|10944.33|10944.33|10944.33|10944.33|10926.73|10926.73|0
1601543100000|2020-10-01 09:05:00|10944.71|10944.71|10941.28|10941.28|10945.85|10945.85|10940.51|10940.51|0
1601543400000|2020-10-01 09:10:00|10941.21|10941.21|10955.92|10955.92|10956.05|10956.05|10940.33|10940.33|0
1601543700000|2020-10-01 09:15:00|10956.21|10956.21|10970.07|10970.07|10970.07|10970.07|10956.14|10956.14|0
1601544000000|2020-10-01 09:20:00|10970.24|10970.24|10990.32|10990.32|10990.32|10990.32|10970.24|10970.24|0
1601544300000|2020-10-01 09:25:00|10990.8|10990.8|10997.47|10997.47|11002.57|11002.57|10990.8|10990.8|0
1601544600000|2020-10-01 09:30:00|10997.6|10997.6|10983.31|10983.31|10998.05|10998.05|10983.31|10983.31|0
1601544900000|2020-10-01 09:35:00|10982.48|10982.48|10994.21|10994.21|10994.57|10994.57|10977.2|10977.2|0
1601545200000|2020-10-01 09:40:00|10994.72|10994.72|11007.38|11007.38|11007.38|11007.38|10994.72|10994.72|0
1601545500000|2020-10-01 09:45:00|11007.47|11007.47|11018.54|11018.54|11019.53|11019.53|11007.47|11007.47|0
1601545800000|2020-10-01 09:50:00|11018.31|11018.31|11007.45|11007.45|11018.31|11018.31|11006.86|11006.86|0
1601546100000|2020-10-01 09:55:00|11007.59|11007.59|11017.2|11017.2|11019.06|11019.06|11007.59|11007.59|0
1601546400000|2020-10-01 10:00:00|11018.03|11018.03|11024.03|11024.03|11025.57|11025.57|11016.96|11016.96|0
1601546700000|2020-10-01 10:05:00|11023.82|11023.82|11010.87|11010.87|11025.19|11025.19|11008.43|11008.43|0
1601547000000|2020-10-01 10:10:00|11011.02|11011.02|11008.72|11008.72|11016.25|11016.25|11008.57|11008.57|0
1601547300000|2020-10-01 10:15:00|11008.35|11008.35|10999.13|10999.13|11008.35|11008.35|10997.65|10997.65|0
1601547600000|2020-10-01 10:20:00|10999.47|10999.47|11001.37|11001.37|11001.63|11001.63|10996.95|10996.95|0
1601547900000|2020-10-01 10:25:00|11001.51|11001.51|11011.42|11011.42|11013.66|11013.66|11001.51|11001.51|0
1601548200000|2020-10-01 10:30:00|11011.57|11011.57|11013.41|11013.41|11014.55|11014.55|11009.71|11009.71|0
1601548500000|2020-10-01 10:35:00|11013.67|11013.67|11016.26|11016.26|11016.58|11016.58|11012.98|11012.98|0
1601548800000|2020-10-01 10:40:00|11017.92|11017.92|11021.26|11021.26|11022.62|11022.62|11017.92|11017.92|0
1601549100000|2020-10-01 10:45:00|11022.25|11022.25|11021.51|11021.51|11025.09|11025.09|11017.56|11017.56|0
1601549400000|2020-10-01 10:50:00|11021.39|11021.39|11017.91|11017.91|11026.58|11026.58|11017.08|11017.08|0
1601549700000|2020-10-01 10:55:00|11018.21|11018.21|11025.18|11025.18|11028.28|11028.28|11018.11|11018.11|0
1601550000000|2020-10-01 11:00:00|11025.42|11025.42|11030.55|11030.55|11034.23|11034.23|11025.13|11025.13|0
1601550300000|2020-10-01 11:05:00|11030.68|11030.68|11029.44|11029.44|11033.97|11033.97|11028.35|11028.35|0
1601550600000|2020-10-01 11:10:00|11030.07|11030.07|11047.87|11047.87|11047.87|11047.87|11030.07|11030.07|0
1601550900000|2020-10-01 11:15:00|11048.26|11048.26|11030.42|11030.42|11048.26|11048.26|11029.41|11029.41|0
1601551200000|2020-10-01 11:20:00|11030.18|11030.18|11018.43|11018.43|11031.84|11031.84|11014.25|11014.25|0
1601551500000|2020-10-01 11:25:00|11018.77|11018.77|11027.74|11027.74|11029.86|11029.86|11018.77|11018.77|0
1601551800000|2020-10-01 11:30:00|11027.61|11027.61|11021.78|11021.78|11030.55|11030.55|11021.78|11021.78|0
1601552100000|2020-10-01 11:35:00|11022.47|11022.47|11019.98|11019.98|11024.38|11024.38|11009.13|11009.13|0
1601552400000|2020-10-01 11:40:00|11020.13|11020.13|11017.4|11017.4|11022.61|11022.61|11015.05|11015.05|0
1601552700000|2020-10-01 11:45:00|11017.54|11017.54|11013.88|11013.88|11017.84|11017.84|11009.37|11009.37|0
1601553000000|2020-10-01 11:50:00|11013.05|11013.05|11005.55|11005.55|11013.86|11013.86|11003.62|11003.62|0
1601553300000|2020-10-01 11:55:00|11006.07|11006.07|11022.13|11022.13|11026.85|11026.85|11006.07|11006.07|0
1601553600000|2020-10-01 12:00:00|11020.47|11020.47|11021.23|11021.23|11023.96|11023.96|11017.9|11017.9|0
1601553900000|2020-10-01 12:05:00|11021.52|11021.52|11009.39|11009.39|11022.34|11022.34|11009.39|11009.39|0
1601554200000|2020-10-01 12:10:00|11009.1|11009.1|10998.85|10998.85|11012.84|11012.84|10998.57|10998.57|0
1601554500000|2020-10-01 12:15:00|10998.91|10998.91|10987.79|10987.79|10999.26|10999.26|10986.96|10986.96|0
1601554800000|2020-10-01 12:20:00|10987.44|10987.44|10975.69|10975.69|10987.92|10987.92|10974.11|10974.11|0
1601555100000|2020-10-01 12:25:00|10975.82|10975.82|10975.99|10975.99|10980.32|10980.32|10971.78|10971.78|0
1601555400000|2020-10-01 12:30:00|10975.75|10975.75|10981.93|10981.93|10982.1|10982.1|10975.68|10975.68|0
1601555700000|2020-10-01 12:35:00|10981.78|10981.78|10991.51|10991.51|10992.85|10992.85|10979.32|10979.32|0
1601556000000|2020-10-01 12:40:00|10992.34|10992.34|10990.65|10990.65|10995.17|10995.17|10986.65|10986.65|0
1601556300000|2020-10-01 12:45:00|10990.8|10990.8|10988.86|10988.86|10991.09|10991.09|10986.27|10986.27|0
1601556600000|2020-10-01 12:50:00|10988.9|10988.9|10988.1|10988.1|10994.35|10994.35|10987.49|10987.49|0
1601556900000|2020-10-01 12:55:00|10988.39|10988.39|10987.97|10987.97|10992.37|10992.37|10986.15|10986.15|0
1601557200000|2020-10-01 13:00:00|10987.34|10987.34|11002.48|11002.48|11002.48|11002.48|10986.51|10986.51|0
1601557500000|2020-10-01 13:05:00|11002.77|11002.77|10988.08|10988.08|11004.63|11004.63|10986.23|10986.23|0
1601557800000|2020-10-01 13:10:00|10986.43|10986.43|10996.08|10996.08|10997.43|10997.43|10985.68|10985.68|0
1601558100000|2020-10-01 13:15:00|10995.25|10995.25|10988.34|10988.34|11002.9|11002.9|10988.34|10988.34|0
1601558400000|2020-10-01 13:20:00|10988.53|10988.53|10994.49|10994.49|10995.32|10995.32|10988.08|10988.08|0
1601558700000|2020-10-01 13:25:00|10994.2|10994.2|11000.83|11000.83|11000.83|11000.83|10993.62|10993.62|0
1601559000000|2020-10-01 13:30:00|11001.3|11001.3|11013.98|11013.98|11019.09|11019.09|11001.3|11001.3|0
1601559300000|2020-10-01 13:35:00|11014.81|11014.81|11005.72|11005.72|11020.31|11020.31|11004.89|11004.89|0
1601559600000|2020-10-01 13:40:00|11005.6|11005.6|11000.7|11000.7|11011.67|11011.67|10998.76|10998.76|0
1601559900000|2020-10-01 13:45:00|11000.07|11000.07|10997.81|10997.81|11002.74|11002.74|10993.54|10993.54|0
1601560200000|2020-10-01 13:50:00|10998.15|10998.15|10990.67|10990.67|11008.39|11008.39|10990.67|10990.67|0
1601560500000|2020-10-01 13:55:00|10991.19|10991.19|10992.01|10992.01|10996.12|10996.12|10985.86|10985.86|0
1601560800000|2020-10-01 14:00:00|10991.86|10991.86|10984.78|10984.78|11003.94|11003.94|10982.25|10982.25|0
1601561100000|2020-10-01 14:05:00|10984.48|10984.48|10966.86|10966.86|10984.48|10984.48|10965.86|10965.86|0
1601561400000|2020-10-01 14:10:00|10967.15|10967.15|10992.04|10992.04|10992.04|10992.04|10966.86|10966.86|0
1601561700000|2020-10-01 14:15:00|10992.33|10992.33|11001.16|11001.16|11002.6|11002.6|10988.31|10988.31|0
1601562000000|2020-10-01 14:20:00|11002.82|11002.82|11001.46|11001.46|11009.8|11009.8|10999.79|10999.79|0
1601562300000|2020-10-01 14:25:00|11000.83|11000.83|11008.7|11008.7|11009.67|11009.67|10998.62|10998.62|0
1601562600000|2020-10-01 14:30:00|11008.47|11008.47|11022.72|11022.72|11024.48|11024.48|11008.29|11008.29|0
1601562900000|2020-10-01 14:35:00|11022.98|11022.98|11042.87|11042.87|11044.03|11044.03|11021.33|11021.33|0
1601563200000|2020-10-01 14:40:00|11043.01|11043.01|11033.34|11033.34|11044.78|11044.78|11032.58|11032.58|0
1601563500000|2020-10-01 14:45:00|11033.44|11033.44|11027.54|11027.54|11034.1|11034.1|11026.75|11026.75|0
1601563800000|2020-10-01 14:50:00|11027.3|11027.3|11037.58|11037.58|11037.58|11037.58|11027.3|11027.3|0
1601564100000|2020-10-01 14:55:00|11036.75|11036.75|11039.54|11039.54|11039.54|11039.54|11031.03|11031.03|0
1601564400000|2020-10-01 15:00:00|11039.84|11039.84|11059.69|11059.69|11059.87|11059.87|11033.71|11033.71|0
1601564700000|2020-10-01 15:05:00|11058.87|11058.87|11047.47|11047.47|11062.42|11062.42|11047.47|11047.47|0
1601565000000|2020-10-01 15:10:00|11046.95|11046.95|11048.75|11048.75|11048.77|11048.77|11036.59|11036.59|0
1601565300000|2020-10-01 15:15:00|11049.12|11049.12|11053.7|11053.7|11062.52|11062.52|11049.12|11049.12|0
1601565600000|2020-10-01 15:20:00|11053.88|11053.88|11046.46|11046.46|11061.25|11061.25|11043.48|11043.48|0
1601565900000|2020-10-01 15:25:00|11045.63|11045.63|11058.1|11058.1|11060.24|11060.24|11045.31|11045.31|0
1601536500000|2020-10-01 07:15:00|10951.15|10951.15|10966.65|10966.65|10971.13|10971.13|10951.15|10951.15|0
1601536800000|2020-10-01 07:20:00|10966.77|10966.77|10965.99|10965.99|10967.8|10967.8|10952.52|10952.52|0
1601537100000|2020-10-01 07:25:00|10966.86|10966.86|10961.22|10961.22|10978.85|10978.85|10961.13|10961.13|0
1601537400000|2020-10-01 07:30:00|10961.02|10961.02|10950.54|10950.54|10961.02|10961.02|10924.51|10924.51|0
1601537700000|2020-10-01 07:35:00|10948.89|10948.89|10965.7|10965.7|10967.48|10967.48|10939.95|10939.95|0
1601538000000|2020-10-01 07:40:00|10967.36|10967.36|10968.98|10968.98|10984.29|10984.29|10964|10964|0
1601538300000|2020-10-01 07:45:00|10968.69|10968.69|10976.25|10976.25|10985.13|10985.13|10965.6|10965.6|0
1601538600000|2020-10-01 07:50:00|10975.96|10975.96|10972.96|10972.96|10975.96|10975.96|10965.25|10965.25|0
1601538900000|2020-10-01 07:55:00|10972.13|10972.13|10985.84|10985.84|10986.75|10986.75|10967.44|10967.44|0
1601539200000|2020-10-01 08:00:00|10985.22|10985.22|10971.87|10971.87|10986.83|10986.83|10971.41|10971.41|0
1601539500000|2020-10-01 08:05:00|10970.61|10970.61|10974.5|10974.5|10976.61|10976.61|10966.48|10966.48|0
1601539800000|2020-10-01 08:10:00|10974.03|10974.03|10978.44|10978.44|10979.61|10979.61|10967.55|10967.55|0
1601540100000|2020-10-01 08:15:00|10978.15|10978.15|10966.48|10966.48|10978.15|10978.15|10962.18|10962.18|0
1601540400000|2020-10-01 08:20:00|10966.12|10966.12|10951.88|10951.88|10967.55|10967.55|10951.75|10951.75|0
1601540700000|2020-10-01 08:25:00|10951.69|10951.69|10945.39|10945.39|10952.08|10952.08|10938.27|10938.27|0
1601541000000|2020-10-01 08:30:00|10944.56|10944.56|10915.92|10915.92|10945.71|10945.71|10915.92|10915.92|0
1601541300000|2020-10-01 08:35:00|10916.05|10916.05|10910.64|10910.64|10916.42|10916.42|10906.29|10906.29|0
1601541600000|2020-10-01 08:40:00|10910.28|10910.28|10914.45|10914.45|10918.87|10918.87|10903.63|10903.63|0
1601541900000|2020-10-01 08:45:00|10914.69|10914.69|10921.54|10921.54|10923.87|10923.87|10913.48|10913.48|0
1601542200000|2020-10-01 08:50:00|10921.25|10921.25|10921.97|10921.97|10922.16|10922.16|10914.83|10914.83|0
1601542500000|2020-10-01 08:55:00|10921.77|10921.77|10927.56|10927.56|10928.14|10928.14|10917.93|10917.93|0
1601542800000|2020-10-01 09:00:00|10927.26|10927.26|10944.33|10944.33|10944.33|10944.33|10926.73|10926.73|0
1601543100000|2020-10-01 09:05:00|10944.71|10944.71|10941.28|10941.28|10945.85|10945.85|10940.51|10940.51|0
1601543400000|2020-10-01 09:10:00|10941.21|10941.21|10955.92|10955.92|10956.05|10956.05|10940.33|10940.33|0
1601543700000|2020-10-01 09:15:00|10956.21|10956.21|10970.07|10970.07|10970.07|10970.07|10956.14|10956.14|0
1601544000000|2020-10-01 09:20:00|10970.24|10970.24|10990.32|10990.32|10990.32|10990.32|10970.24|10970.24|0
1601544300000|2020-10-01 09:25:00|10990.8|10990.8|10997.47|10997.47|11002.57|11002.57|10990.8|10990.8|0
1601544600000|2020-10-01 09:30:00|10997.6|10997.6|10983.31|10983.31|10998.05|10998.05|10983.31|10983.31|0
1601544900000|2020-10-01 09:35:00|10982.48|10982.48|10994.21|10994.21|10994.57|10994.57|10977.2|10977.2|0
1601545200000|2020-10-01 09:40:00|10994.72|10994.72|11007.38|11007.38|11007.38|11007.38|10994.72|10994.72|0
1601545500000|2020-10-01 09:45:00|11007.47|11007.47|11018.54|11018.54|11019.53|11019.53|11007.47|11007.47|0
1601545800000|2020-10-01 09:50:00|11018.31|11018.31|11007.45|11007.45|11018.31|11018.31|11006.86|11006.86|0
1601546100000|2020-10-01 09:55:00|11007.59|11007.59|11017.2|11017.2|11019.06|11019.06|11007.59|11007.59|0
1601546400000|2020-10-01 10:00:00|11018.03|11018.03|11024.03|11024.03|11025.57|11025.57|11016.96|11016.96|0
1601546700000|2020-10-01 10:05:00|11023.82|11023.82|11010.87|11010.87|11025.19|11025.19|11008.43|11008.43|0
1601547000000|2020-10-01 10:10:00|11011.02|11011.02|11008.72|11008.72|11016.25|11016.25|11008.57|11008.57|0
1601547300000|2020-10-01 10:15:00|11008.35|11008.35|10999.13|10999.13|11008.35|11008.35|10997.65|10997.65|0
1601547600000|2020-10-01 10:20:00|10999.47|10999.47|11001.37|11001.37|11001.63|11001.63|10996.95|10996.95|0
1601547900000|2020-10-01 10:25:00|11001.51|11001.51|11011.42|11011.42|11013.66|11013.66|11001.51|11001.51|0
1601548200000|2020-10-01 10:30:00|11011.57|11011.57|11013.41|11013.41|11014.55|11014.55|11009.71|11009.71|0
1601548500000|2020-10-01 10:35:00|11013.67|11013.67|11016.26|11016.26|11016.58|11016.58|11012.98|11012.98|0
1601548800000|2020-10-01 10:40:00|11017.92|11017.92|11021.26|11021.26|11022.62|11022.62|11017.92|11017.92|0
1601549100000|2020-10-01 10:45:00|11022.25|11022.25|11021.51|11021.51|11025.09|11025.09|11017.56|11017.56|0
1601549400000|2020-10-01 10:50:00|11021.39|11021.39|11017.91|11017.91|11026.58|11026.58|11017.08|11017.08|0
1601549700000|2020-10-01 10:55:00|11018.21|11018.21|11025.18|11025.18|11028.28|11028.28|11018.11|11018.11|0
1601550000000|2020-10-01 11:00:00|11025.42|11025.42|11030.55|11030.55|11034.23|11034.23|11025.13|11025.13|0
1601550300000|2020-10-01 11:05:00|11030.68|11030.68|11029.44|11029.44|11033.97|11033.97|11028.35|11028.35|0
1601550600000|2020-10-01 11:10:00|11030.07|11030.07|11047.87|11047.87|11047.87|11047.87|11030.07|11030.07|0
1601550900000|2020-10-01 11:15:00|11048.26|11048.26|11030.42|11030.42|11048.26|11048.26|11029.41|11029.41|0
1601551200000|2020-10-01 11:20:00|11030.18|11030.18|11018.43|11018.43|11031.84|11031.84|11014.25|11014.25|0
1601551500000|2020-10-01 11:25:00|11018.77|11018.77|11027.74|11027.74|11029.86|11029.86|11018.77|11018.77|0
1601551800000|2020-10-01 11:30:00|11027.61|11027.61|11021.78|11021.78|11030.55|11030.55|11021.78|11021.78|0
1601552100000|2020-10-01 11:35:00|11022.47|11022.47|11019.98|11019.98|11024.38|11024.38|11009.13|11009.13|0
1601552400000|2020-10-01 11:40:00|11020.13|11020.13|11017.4|11017.4|11022.61|11022.61|11015.05|11015.05|0
1601552700000|2020-10-01 11:45:00|11017.54|11017.54|11013.88|11013.88|11017.84|11017.84|11009.37|11009.37|0
1601553000000|2020-10-01 11:50:00|11013.05|11013.05|11005.55|11005.55|11013.86|11013.86|11003.62|11003.62|0
1601553300000|2020-10-01 11:55:00|11006.07|11006.07|11022.13|11022.13|11026.85|11026.85|11006.07|11006.07|0
1601553600000|2020-10-01 12:00:00|11020.47|11020.47|11021.23|11021.23|11023.96|11023.96|11017.9|11017.9|0
1601553900000|2020-10-01 12:05:00|11021.52|11021.52|11009.39|11009.39|11022.34|11022.34|11009.39|11009.39|0
1601554200000|2020-10-01 12:10:00|11009.1|11009.1|10998.85|10998.85|11012.84|11012.84|10998.57|10998.57|0
1601554500000|2020-10-01 12:15:00|10998.91|10998.91|10987.79|10987.79|10999.26|10999.26|10986.96|10986.96|0
1601554800000|2020-10-01 12:20:00|10987.44|10987.44|10975.69|10975.69|10987.92|10987.92|10974.11|10974.11|0
1601555100000|2020-10-01 12:25:00|10975.82|10975.82|10975.99|10975.99|10980.32|10980.32|10971.78|10971.78|0
1601555400000|2020-10-01 12:30:00|10975.75|10975.75|10981.93|10981.93|10982.1|10982.1|10975.68|10975.68|0
1601555700000|2020-10-01 12:35:00|10981.78|10981.78|10991.51|10991.51|10992.85|10992.85|10979.32|10979.32|0
1601556000000|2020-10-01 12:40:00|10992.34|10992.34|10990.65|10990.65|10995.17|10995.17|10986.65|10986.65|0
1601556300000|2020-10-01 12:45:00|10990.8|10990.8|10988.86|10988.86|10991.09|10991.09|10986.27|10986.27|0
1601556600000|2020-10-01 12:50:00|10988.9|10988.9|10988.1|10988.1|10994.35|10994.35|10987.49|10987.49|0
1601556900000|2020-10-01 12:55:00|10988.39|10988.39|10987.97|10987.97|10992.37|10992.37|10986.15|10986.15|0
1601557200000|2020-10-01 13:00:00|10987.34|10987.34|11002.48|11002.48|11002.48|11002.48|10986.51|10986.51|0
1601557500000|2020-10-01 13:05:00|11002.77|11002.77|10988.08|10988.08|11004.63|11004.63|10986.23|10986.23|0
1601557800000|2020-10-01 13:10:00|10986.43|10986.43|10996.08|10996.08|10997.43|10997.43|10985.68|10985.68|0
1601558100000|2020-10-01 13:15:00|10995.25|10995.25|10988.34|10988.34|11002.9|11002.9|10988.34|10988.34|0
1601558400000|2020-10-01 13:20:00|10988.53|10988.53|10994.49|10994.49|10995.32|10995.32|10988.08|10988.08|0
1601558700000|2020-10-01 13:25:00|10994.2|10994.2|11000.83|11000.83|11000.83|11000.83|10993.62|10993.62|0
1601559000000|2020-10-01 13:30:00|11001.3|11001.3|11013.98|11013.98|11019.09|11019.09|11001.3|11001.3|0
1601559300000|2020-10-01 13:35:00|11014.81|11014.81|11005.72|11005.72|11020.31|11020.31|11004.89|11004.89|0
1601559600000|2020-10-01 13:40:00|11005.6|11005.6|11000.7|11000.7|11011.67|11011.67|10998.76|10998.76|0
1601559900000|2020-10-01 13:45:00|11000.07|11000.07|10997.81|10997.81|11002.74|11002.74|10993.54|10993.54|0
1601560200000|2020-10-01 13:50:00|10998.15|10998.15|10990.67|10990.67|11008.39|11008.39|10990.67|10990.67|0
1601560500000|2020-10-01 13:55:00|10991.19|10991.19|10992.01|10992.01|10996.12|10996.12|10985.86|10985.86|0
1601560800000|2020-10-01 14:00:00|10991.86|10991.86|10984.78|10984.78|11003.94|11003.94|10982.25|10982.25|0
1601561100000|2020-10-01 14:05:00|10984.48|10984.48|10966.86|10966.86|10984.48|10984.48|10965.86|10965.86|0
1601561400000|2020-10-01 14:10:00|10967.15|10967.15|10992.04|10992.04|10992.04|10992.04|10966.86|10966.86|0
1601561700000|2020-10-01 14:15:00|10992.33|10992.33|11001.16|11001.16|11002.6|11002.6|10988.31|10988.31|0
1601562000000|2020-10-01 14:20:00|11002.82|11002.82|11001.46|11001.46|11009.8|11009.8|10999.79|10999.79|0
1601562300000|2020-10-01 14:25:00|11000.83|11000.83|11008.7|11008.7|11009.67|11009.67|10998.62|10998.62|0
1601562600000|2020-10-01 14:30:00|11008.47|11008.47|11022.72|11022.72|11024.48|11024.48|11008.29|11008.29|0
1601562900000|2020-10-01 14:35:00|11022.98|11022.98|11042.87|11042.87|11044.03|11044.03|11021.33|11021.33|0
1601563200000|2020-10-01 14:40:00|11043.01|11043.01|11033.34|11033.34|11044.78|11044.78|11032.58|11032.58|0
1601563500000|2020-10-01 14:45:00|11033.44|11033.44|11027.54|11027.54|11034.1|11034.1|11026.75|11026.75|0
1601563800000|2020-10-01 14:50:00|11027.3|11027.3|11037.58|11037.58|11037.58|11037.58|11027.3|11027.3|0
1601564100000|2020-10-01 14:55:00|11036.75|11036.75|11039.54|11039.54|11039.54|11039.54|11031.03|11031.03|0
1601564400000|2020-10-01 15:00:00|11039.84|11039.84|11059.69|11059.69|11059.87|11059.87|11033.71|11033.71|0
1601564700000|2020-10-01 15:05:00|11058.87|11058.87|11047.47|11047.47|11062.42|11062.42|11047.47|11047.47|0
1601565000000|2020-10-01 15:10:00|11046.95|11046.95|11048.75|11048.75|11048.77|11048.77|11036.59|11036.59|0
1601565300000|2020-10-01 15:15:00|11049.12|11049.12|11053.7|11053.7|11062.52|11062.52|11049.12|11049.12|0
1601565600000|2020-10-01 15:20:00|11053.88|11053.88|11046.46|11046.46|11061.25|11061.25|11043.48|11043.48|0
1601565900000|2020-10-01 15:25:00|11045.63|11045.63|11058.1|11058.1|11060.24|11060.24|11045.31|11045.31|0
1601622900000|2020-10-02 07:15:00|11013.54|11013.54|11029.68|11029.68|11032.81|11032.81|11013.54|11013.54|0
1601623200000|2020-10-02 07:20:00|11029.1|11029.1|11008.92|11008.92|11029.1|11029.1|11006.7|11006.7|0
1601623500000|2020-10-02 07:25:00|11008.63|11008.63|11017.68|11017.68|11026.63|11026.63|11008.63|11008.63|0
1601623800000|2020-10-02 07:30:00|11018.17|11018.17|11021.85|11021.85|11031.19|11031.19|11013.56|11013.56|0
1601624100000|2020-10-02 07:35:00|11022.15|11022.15|10995.58|10995.58|11022.15|11022.15|10991.49|10991.49|0
1601624400000|2020-10-02 07:40:00|10996.41|10996.41|11001.32|11001.32|11004.07|11004.07|10994.15|10994.15|0
1601624700000|2020-10-02 07:45:00|10999.66|10999.66|10986.45|10986.45|10999.66|10999.66|10981.59|10981.59|0
1601625000000|2020-10-02 07:50:00|10985.62|10985.62|10999.16|10999.16|10999.99|10999.99|10981.91|10981.91|0
1601625300000|2020-10-02 07:55:00|10999.99|10999.99|11008.85|11008.85|11012.65|11012.65|10999.7|10999.7|0
1601625600000|2020-10-02 08:00:00|11009.68|11009.68|11013.51|11013.51|11020.07|11020.07|11003.81|11003.81|0
1601625900000|2020-10-02 08:05:00|11012.68|11012.68|11003.1|11003.1|11013.5|11013.5|11002.9|11002.9|0
1601626200000|2020-10-02 08:10:00|11002.81|11002.81|10993.72|10993.72|11003.41|11003.41|10992.06|10992.06|0
1601626500000|2020-10-02 08:15:00|10992.46|10992.46|10988.48|10988.48|10997.64|10997.64|10987.61|10987.61|0
1601626800000|2020-10-02 08:20:00|10988.31|10988.31|10985.05|10985.05|10988.83|10988.83|10981.92|10981.92|0
1601627100000|2020-10-02 08:25:00|10984.53|10984.53|10986.42|10986.42|10989.42|10989.42|10983.06|10983.06|0
1601627400000|2020-10-02 08:30:00|10985.8|10985.8|10986.17|10986.17|10986.59|10986.59|10976.9|10976.9|0
1601627700000|2020-10-02 08:35:00|10985.55|10985.55|10987.41|10987.41|10994.99|10994.99|10984.88|10984.88|0
1601628000000|2020-10-02 08:40:00|10986.58|10986.58|10988.88|10988.88|10993.33|10993.33|10985.33|10985.33|0
1601628300000|2020-10-02 08:45:00|10989.18|10989.18|10991.3|10991.3|10995.34|10995.34|10989.18|10989.18|0
1601628600000|2020-10-02 08:50:00|10991.4|10991.4|11005.16|11005.16|11005.16|11005.16|10991.12|10991.12|0
1601628900000|2020-10-02 08:55:00|11004.82|11004.82|11003.26|11003.26|11011.48|11011.48|10999.6|10999.6|0
1601629200000|2020-10-02 09:00:00|11002.89|11002.89|11005.74|11005.74|11005.74|11005.74|10994.74|10994.74|0
1601629500000|2020-10-02 09:05:00|11006.25|11006.25|11009.66|11009.66|11009.66|11009.66|11003.92|11003.92|0
1601629800000|2020-10-02 09:10:00|11009.69|11009.69|11015.95|11015.95|11018.29|11018.29|11009.69|11009.69|0
1601630100000|2020-10-02 09:15:00|11016.78|11016.78|11012.04|11012.04|11017.61|11017.61|11008.36|11008.36|0
1601630400000|2020-10-02 09:20:00|11013.04|11013.04|11012.03|11012.03|11018.48|11018.48|11012.03|11012.03|0
1601630700000|2020-10-02 09:25:00|11012.86|11012.86|11004.04|11004.04|11014.25|11014.25|11002.12|11002.12|0
1601631000000|2020-10-02 09:30:00|11003.21|11003.21|10984.84|10984.84|11003.21|11003.21|10984.84|10984.84|0
1601631300000|2020-10-02 09:35:00|10984.81|10984.81|10975.93|10975.93|10985.05|10985.05|10974.24|10974.24|0
1601631600000|2020-10-02 09:40:00|10976.23|10976.23|10974.57|10974.57|10977.35|10977.35|10972.33|10972.33|0
1601631900000|2020-10-02 09:45:00|10974.86|10974.86|10970.6|10970.6|10974.86|10974.86|10966.71|10966.71|0
1601632200000|2020-10-02 09:50:00|10969.92|10969.92|10972.15|10972.15|10972.98|10972.98|10961.63|10961.63|0
1601632500000|2020-10-02 09:55:00|10972.35|10972.35|10971.99|10971.99|10972.79|10972.79|10966.69|10966.69|0
1601632800000|2020-10-02 10:00:00|10972.23|10972.23|10961.74|10961.74|10972.23|10972.23|10956.89|10956.89|0
1601633100000|2020-10-02 10:05:00|10961.6|10961.6|10963.63|10963.63|10964.7|10964.7|10959.41|10959.41|0
1601633400000|2020-10-02 10:10:00|10963.74|10963.74|10957.75|10957.75|10967.33|10967.33|10956.98|10956.98|0
1601633700000|2020-10-02 10:15:00|10957.63|10957.63|10958.76|10958.76|10960.03|10960.03|10956.13|10956.13|0
1601634000000|2020-10-02 10:20:00|10958.93|10958.93|10960.46|10960.46|10962.58|10962.58|10958.93|10958.93|0
1601634300000|2020-10-02 10:25:00|10960.92|10960.92|10971.96|10971.96|10976.79|10976.79|10960.92|10960.92|0
1601634600000|2020-10-02 10:30:00|10971.93|10971.93|10982.48|10982.48|10982.73|10982.73|10969.63|10969.63|0
1601634900000|2020-10-02 10:35:00|10982.24|10982.24|10993.45|10993.45|10993.74|10993.74|10980.66|10980.66|0
1601635200000|2020-10-02 10:40:00|10993.33|10993.33|10995.45|10995.45|10996.36|10996.36|10989.46|10989.46|0
1601635500000|2020-10-02 10:45:00|10996.28|10996.28|10987.98|10987.98|10996.28|10996.28|10985.64|10985.64|0
1601635800000|2020-10-02 10:50:00|10987.75|10987.75|10999.31|10999.31|10999.31|10999.31|10987.46|10987.46|0
1601636100000|2020-10-02 10:55:00|10999.55|10999.55|10997.98|10997.98|11000.2|11000.2|10995.85|10995.85|0
1601636400000|2020-10-02 11:00:00|10998.22|10998.22|11006.72|11006.72|11006.72|11006.72|10998.22|10998.22|0
1601636700000|2020-10-02 11:05:00|11006.81|11006.81|10996.8|10996.8|11006.81|11006.81|10996.3|10996.3|0
1601637000000|2020-10-02 11:10:00|10996.63|10996.63|10998.34|10998.34|11001.78|11001.78|10995.42|10995.42|0
1601637300000|2020-10-02 11:15:00|10998.45|10998.45|10998.94|10998.94|11002.91|11002.91|10996.8|10996.8|0
1601637600000|2020-10-02 11:20:00|10999.03|10999.03|10994.91|10994.91|11001.25|11001.25|10994.91|10994.91|0
1601637900000|2020-10-02 11:25:00|10994.74|10994.74|10994.57|10994.57|10994.74|10994.74|10989.63|10989.63|0
1601638200000|2020-10-02 11:30:00|10995.19|10995.19|10986.9|10986.9|11002.2|11002.2|10985.96|10985.96|0
1601638500000|2020-10-02 11:35:00|10986.66|10986.66|10983.76|10983.76|10987.49|10987.49|10981.59|10981.59|0
1601638800000|2020-10-02 11:40:00|10983.42|10983.42|10978.67|10978.67|10983.56|10983.56|10974.82|10974.82|0
1601639100000|2020-10-02 11:45:00|10978.74|10978.74|10989.63|10989.63|10990.85|10990.85|10978.74|10978.74|0
1601639400000|2020-10-02 11:50:00|10990.2|10990.2|10976.18|10976.18|10990.2|10990.2|10971.62|10971.62|0
1601639700000|2020-10-02 11:55:00|10975.71|10975.71|10972.71|10972.71|10975.71|10975.71|10968.27|10968.27|0
1601640000000|2020-10-02 12:00:00|10972.47|10972.47|10968.26|10968.26|10973.18|10973.18|10968.26|10968.26|0
1601640300000|2020-10-02 12:05:00|10968.5|10968.5|10969.54|10969.54|10972.48|10972.48|10966.57|10966.57|0
1601640600000|2020-10-02 12:10:00|10969.41|10969.41|10971.98|10971.98|10972.3|10972.3|10968.96|10968.96|0
1601640900000|2020-10-02 12:15:00|10972.33|10972.33|10977.43|10977.43|10977.43|10977.43|10972.21|10972.21|0
1601641200000|2020-10-02 12:20:00|10977.55|10977.55|10983.07|10983.07|10987.56|10987.56|10976.96|10976.96|0
1601641500000|2020-10-02 12:25:00|10984.73|10984.73|10980.6|10980.6|10984.73|10984.73|10976.12|10976.12|0
1601641800000|2020-10-02 12:30:00|10980.89|10980.89|10969.16|10969.16|10980.9|10980.9|10969.16|10969.16|0
1601642100000|2020-10-02 12:35:00|10968.53|10968.53|10967.16|10967.16|10968.53|10968.53|10964.86|10964.86|0
1601642400000|2020-10-02 12:40:00|10967.06|10967.06|10959.23|10959.23|10967.06|10967.06|10957.12|10957.12|0
1601642700000|2020-10-02 12:45:00|10960.06|10960.06|10959.93|10959.93|10964.38|10964.38|10953.93|10953.93|0
1601643000000|2020-10-02 12:50:00|10962.42|10962.42|10954.11|10954.11|10962.42|10962.42|10947.56|10947.56|0
1601643300000|2020-10-02 12:55:00|10954.94|10954.94|10961.71|10961.71|10961.71|10961.71|10953.81|10953.81|0
1601643600000|2020-10-02 13:00:00|10961.42|10961.42|10949.85|10949.85|10961.58|10961.58|10949.51|10949.51|0
1601643900000|2020-10-02 13:05:00|10949.7|10949.7|10958.21|10958.21|10960.3|10960.3|10949.7|10949.7|0
1601644200000|2020-10-02 13:10:00|10958.92|10958.92|10961.98|10961.98|10963.63|10963.63|10957.07|10957.07|0
1601644500000|2020-10-02 13:15:00|10962.27|10962.27|10964.88|10964.88|10965.47|10965.47|10957.85|10957.85|0
1601644800000|2020-10-02 13:20:00|10964.64|10964.64|10974.44|10974.44|10974.44|10974.44|10964.23|10964.23|0
1601645100000|2020-10-02 13:25:00|10974.56|10974.56|10983.4|10983.4|10983.4|10983.4|10974.56|10974.56|0
1601645400000|2020-10-02 13:30:00|10983.55|10983.55|11018.36|11018.36|11020.14|11020.14|10981.48|10981.48|0
1601645700000|2020-10-02 13:35:00|11019.19|11019.19|11040.1|11040.1|11041.37|11041.37|11017.13|11017.13|0
1601646000000|2020-10-02 13:40:00|11039.27|11039.27|11034.06|11034.06|11042.3|11042.3|11033.06|11033.06|0
1601646300000|2020-10-02 13:45:00|11035.72|11035.72|11035.52|11035.52|11038.67|11038.67|11030.74|11030.74|0
1601646600000|2020-10-02 13:50:00|11035.69|11035.69|11027.33|11027.33|11036.56|11036.56|11024.88|11024.88|0
1601646900000|2020-10-02 13:55:00|11028.16|11028.16|11001.45|11001.45|11029.96|11029.96|11001.45|11001.45|0
1601647200000|2020-10-02 14:00:00|11001.6|11001.6|11051.42|11051.42|11053.09|11053.09|11001.6|11001.6|0
1601647500000|2020-10-02 14:05:00|11052.25|11052.25|11068.14|11068.14|11069.71|11069.71|11049.76|11049.76|0
1601647800000|2020-10-02 14:10:00|11068.37|11068.37|11051.72|11051.72|11070.51|11070.51|11050.81|11050.81|0
1601648100000|2020-10-02 14:15:00|11051.66|11051.66|11062.87|11062.87|11065.97|11065.97|11051.07|11051.07|0
1601648400000|2020-10-02 14:20:00|11062.72|11062.72|11065.22|11065.22|11065.59|11065.59|11059.72|11059.72|0
1601648700000|2020-10-02 14:25:00|11064.39|11064.39|11075.18|11075.18|11086.17|11086.17|11058.16|11058.16|0
1601649000000|2020-10-02 14:30:00|11075.27|11075.27|11090.14|11090.14|11090.14|11090.14|11069.6|11069.6|0
1601649300000|2020-10-02 14:35:00|11090.44|11090.44|11090.72|11090.72|11099.79|11099.79|11089.13|11089.13|0
1601649600000|2020-10-02 14:40:00|11089.89|11089.89|11086.86|11086.86|11092.3|11092.3|11086.3|11086.3|0
1601649900000|2020-10-02 14:45:00|11088.52|11088.52|11092.39|11092.39|11096.3|11096.3|11086.6|11086.6|0
1601650200000|2020-10-02 14:50:00|11092.54|11092.54|11086.33|11086.33|11092.6|11092.6|11085.67|11085.67|0
1601650500000|2020-10-02 14:55:00|11086.67|11086.67|11094.14|11094.14|11094.46|11094.46|11086.67|11086.67|0
1601650800000|2020-10-02 15:00:00|11094.48|11094.48|11097.15|11097.15|11099.89|11099.89|11089.01|11089.01|0
1601651100000|2020-10-02 15:05:00|11095.72|11095.72|11103.93|11103.93|11105.32|11105.32|11094.59|11094.59|0
1601651400000|2020-10-02 15:10:00|11104.03|11104.03|11100.17|11100.17|11107.1|11107.1|11100.17|11100.17|0
1601651700000|2020-10-02 15:15:00|11101.83|11101.83|11105.01|11105.01|11107.82|11107.82|11098.26|11098.26|0
1601652000000|2020-10-02 15:20:00|11105.05|11105.05|11115.06|11115.06|11119|11119|11105.05|11105.05|0
1601652300000|2020-10-02 15:25:00|11115.42|11115.42|11110.97|11110.97|11120.65|11120.65|11110.07|11110.07|0
1601882100000|2020-10-05 07:15:00|11171.1|11171.1|11190.51|11190.51|11193.48|11193.48|11170.18|11170.18|0
1601882400000|2020-10-05 07:20:00|11188.85|11188.85|11195.33|11195.33|11201.09|11201.09|11181.61|11181.61|0
1601882700000|2020-10-05 07:25:00|11195.62|11195.62|11189.74|11189.74|11198.28|11198.28|11171.44|11171.44|0
1601883000000|2020-10-05 07:30:00|11189.93|11189.93|11206.95|11206.95|11207|11207|11186.17|11186.17|0
1601883300000|2020-10-05 07:35:00|11207.31|11207.31|11232.35|11232.35|11237.54|11237.54|11206.73|11206.73|0
1601883600000|2020-10-05 07:40:00|11231.52|11231.52|11242.02|11242.02|11242.26|11242.26|11226.4|11226.4|0
1601883900000|2020-10-05 07:45:00|11242.56|11242.56|11228.59|11228.59|11243|11243|11226.36|11226.36|0
1601884200000|2020-10-05 07:50:00|11228.35|11228.35|11222.4|11222.4|11230.38|11230.38|11215.28|11215.28|0
1601884500000|2020-10-05 07:55:00|11222.17|11222.17|11228.86|11228.86|11239.92|11239.92|11222.17|11222.17|0
1601884800000|2020-10-05 08:00:00|11228.76|11228.76|11240.71|11240.71|11241.94|11241.94|11223.58|11223.58|0
1601885100000|2020-10-05 08:05:00|11240.85|11240.85|11235.1|11235.1|11243.35|11243.35|11229.94|11229.94|0
1601885400000|2020-10-05 08:10:00|11235.34|11235.34|11235.17|11235.17|11244.19|11244.19|11233.88|11233.88|0
1601885700000|2020-10-05 08:15:00|11234.34|11234.34|11224.04|11224.04|11239.74|11239.74|11224.04|11224.04|0
1601886000000|2020-10-05 08:20:00|11225.7|11225.7|11216.51|11216.51|11225.7|11225.7|11210.2|11210.2|0
1601886300000|2020-10-05 08:25:00|11214.63|11214.63|11207.97|11207.97|11216.18|11216.18|11206.8|11206.8|0
1601886600000|2020-10-05 08:30:00|11208.8|11208.8|11214.21|11214.21|11214.21|11214.21|11201.28|11201.28|0
1601886900000|2020-10-05 08:35:00|11214.34|11214.34|11207.02|11207.02|11221.41|11221.41|11206.67|11206.67|0
1601887200000|2020-10-05 08:40:00|11207.39|11207.39|11225.68|11225.68|11225.97|11225.97|11202.68|11202.68|0
1601887500000|2020-10-05 08:45:00|11225.92|11225.92|11218.83|11218.83|11227.12|11227.12|11218.65|11218.65|0
1601887800000|2020-10-05 08:50:00|11217.17|11217.17|11223.12|11223.12|11223.12|11223.12|11211.79|11211.79|0
1601888100000|2020-10-05 08:55:00|11222.94|11222.94|11212.57|11212.57|11223.32|11223.32|11212.53|11212.53|0
1601888400000|2020-10-05 09:00:00|11212.27|11212.27|11218.53|11218.53|11218.53|11218.53|11209.04|11209.04|0
1601888700000|2020-10-05 09:05:00|11217.7|11217.7|11201.87|11201.87|11220.85|11220.85|11201.87|11201.87|0
1601889000000|2020-10-05 09:10:00|11202.16|11202.16|11199.79|11199.79|11202.45|11202.45|11191.4|11191.4|0
1601889300000|2020-10-05 09:15:00|11199.94|11199.94|11199.2|11199.2|11208.85|11208.85|11196.61|11196.61|0
1601889600000|2020-10-05 09:20:00|11198.91|11198.91|11203.45|11203.45|11206.41|11206.41|11196.52|11196.52|0
1601889900000|2020-10-05 09:25:00|11202.98|11202.98|11202.28|11202.28|11210.77|11210.77|11201.99|11201.99|0
1601890200000|2020-10-05 09:30:00|11202.57|11202.57|11199.72|11199.72|11203.96|11203.96|11193.89|11193.89|0
1601890500000|2020-10-05 09:35:00|11199.64|11199.64|11206.46|11206.46|11206.46|11206.46|11197.02|11197.02|0
1601890800000|2020-10-05 09:40:00|11204.8|11204.8|11209.85|11209.85|11210.68|11210.68|11202.11|11202.11|0
1601891100000|2020-10-05 09:45:00|11210.32|11210.32|11203.22|11203.22|11210.32|11210.32|11198.73|11198.73|0
1601891400000|2020-10-05 09:50:00|11203.07|11203.07|11201.6|11201.6|11203.39|11203.39|11199.98|11199.98|0
1601891700000|2020-10-05 09:55:00|11201.94|11201.94|11203.22|11203.22|11204.57|11204.57|11201.38|11201.38|0
1601892000000|2020-10-05 10:00:00|11202.39|11202.39|11200.39|11200.39|11202.39|11202.39|11198.63|11198.63|0
1601892300000|2020-10-05 10:05:00|11200.54|11200.54|11196.52|11196.52|11203.7|11203.7|11196.52|11196.52|0
1601892600000|2020-10-05 10:10:00|11196.71|11196.71|11191.18|11191.18|11196.91|11196.91|11190.36|11190.36|0
1601892900000|2020-10-05 10:15:00|11190.8|11190.8|11194.07|11194.07|11195.52|11195.52|11189.87|11189.87|0
1601893200000|2020-10-05 10:20:00|11194.9|11194.9|11198.16|11198.16|11198.26|11198.26|11193.27|11193.27|0
1601893500000|2020-10-05 10:25:00|11198.45|11198.45|11195.83|11195.83|11199.67|11199.67|11195.59|11195.59|0
1601893800000|2020-10-05 10:30:00|11195.12|11195.12|11192.75|11192.75|11195.31|11195.31|11190.85|11190.85|0
1601894100000|2020-10-05 10:35:00|11194.41|11194.41|11193.08|11193.08|11194.79|11194.79|11190.99|11190.99|0
1601894400000|2020-10-05 10:40:00|11192.84|11192.84|11192.39|11192.39|11193.92|11193.92|11187.45|11187.45|0
1601894700000|2020-10-05 10:45:00|11192.58|11192.58|11189.15|11189.15|11193.28|11193.28|11189.15|11189.15|0
1601895000000|2020-10-05 10:50:00|11188.8|11188.8|11185.16|11185.16|11189.09|11189.09|11183.07|11183.07|0
1601895300000|2020-10-05 10:55:00|11184.82|11184.82|11195.31|11195.31|11195.55|11195.55|11184.82|11184.82|0
1601895600000|2020-10-05 11:00:00|11195.75|11195.75|11190.34|11190.34|11197.46|11197.46|11183.66|11183.66|0
1601895900000|2020-10-05 11:05:00|11187.85|11187.85|11190.31|11190.31|11191.02|11191.02|11186.46|11186.46|0
1601896200000|2020-10-05 11:10:00|11189.59|11189.59|11190.93|11190.93|11193.27|11193.27|11186.21|11186.21|0
1601896500000|2020-10-05 11:15:00|11189.67|11189.67|11203.57|11203.57|11204.31|11204.31|11187.53|11187.53|0
1601896800000|2020-10-05 11:20:00|11203.81|11203.81|11200.55|11200.55|11207.57|11207.57|11198.89|11198.89|0
1601897100000|2020-10-05 11:25:00|11199.51|11199.51|11202.41|11202.41|11202.66|11202.66|11198.38|11198.38|0
1601897400000|2020-10-05 11:30:00|11202.7|11202.7|11207.96|11207.96|11208.59|11208.59|11202.7|11202.7|0
1601897700000|2020-10-05 11:35:00|11208.2|11208.2|11210.91|11210.91|11210.91|11210.91|11204.62|11204.62|0
1601898000000|2020-10-05 11:40:00|11211.36|11211.36|11210.3|11210.3|11211.36|11211.36|11205.18|11205.18|0
1601898300000|2020-10-05 11:45:00|11210.23|11210.23|11205.02|11205.02|11211.2|11211.2|11204.85|11204.85|0
1601898600000|2020-10-05 11:50:00|11204.85|11204.85|11203.53|11203.53|11206.34|11206.34|11196.9|11196.9|0
1601898900000|2020-10-05 11:55:00|11203.66|11203.66|11206.97|11206.97|11208.34|11208.34|11202.55|11202.55|0
1601899200000|2020-10-05 12:00:00|11206.49|11206.49|11203.15|11203.15|11206.49|11206.49|11200.71|11200.71|0
1601899500000|2020-10-05 12:05:00|11203|11203|11207.84|11207.84|11208.01|11208.01|11203|11203|0
1601899800000|2020-10-05 12:10:00|11207.65|11207.65|11201.26|11201.26|11208.85|11208.85|11201.14|11201.14|0
1601900100000|2020-10-05 12:15:00|11201.07|11201.07|11198.71|11198.71|11203.45|11203.45|11198.71|11198.71|0
1601900400000|2020-10-05 12:20:00|11200.36|11200.36|11209.77|11209.77|11211.31|11211.31|11200.06|11200.06|0
1601900700000|2020-10-05 12:25:00|11210.28|11210.28|11215.97|11215.97|11215.97|11215.97|11210.28|11210.28|0
1601901000000|2020-10-05 12:30:00|11215.14|11215.14|11223.18|11223.18|11224.38|11224.38|11215.14|11215.14|0
1601901300000|2020-10-05 12:35:00|11222.83|11222.83|11214.69|11214.69|11223.3|11223.3|11214.33|11214.33|0
1601901600000|2020-10-05 12:40:00|11214.91|11214.91|11224.37|11224.37|11225.24|11225.24|11214.91|11214.91|0
1601901900000|2020-10-05 12:45:00|11224.58|11224.58|11228.71|11228.71|11228.91|11228.91|11223.72|11223.72|0
1601902200000|2020-10-05 12:50:00|11228.84|11228.84|11232.4|11232.4|11232.4|11232.4|11225.28|11225.28|0
1601902500000|2020-10-05 12:55:00|11232.49|11232.49|11228.65|11228.65|11233.64|11233.64|11227.99|11227.99|0
1601902800000|2020-10-05 13:00:00|11228.55|11228.55|11230.55|11230.55|11230.55|11230.55|11226.77|11226.77|0
1601903100000|2020-10-05 13:05:00|11231.38|11231.38|11219.69|11219.69|11231.38|11231.38|11218.32|11218.32|0
1601903400000|2020-10-05 13:10:00|11219.55|11219.55|11221.78|11221.78|11222.34|11222.34|11216.67|11216.67|0
1601903700000|2020-10-05 13:15:00|11221.66|11221.66|11227.17|11227.17|11227.17|11227.17|11221.37|11221.37|0
1601904000000|2020-10-05 13:20:00|11227.67|11227.67|11218.42|11218.42|11227.67|11227.67|11217.59|11217.59|0
1601904300000|2020-10-05 13:25:00|11218.56|11218.56|11219.71|11219.71|11219.75|11219.75|11216.4|11216.4|0
1601904600000|2020-10-05 13:30:00|11220.07|11220.07|11231.59|11231.59|11237.39|11237.39|11220.07|11220.07|0
1601904900000|2020-10-05 13:35:00|11231.49|11231.49|11235.63|11235.63|11238.54|11238.54|11229.46|11229.46|0
1601905200000|2020-10-05 13:40:00|11236.26|11236.26|11245.49|11245.49|11246.34|11246.34|11231.46|11231.46|0
1601905500000|2020-10-05 13:45:00|11245.57|11245.57|11243.38|11243.38|11247.18|11247.18|11242.82|11242.82|0
1601905800000|2020-10-05 13:50:00|11244.21|11244.21|11240.12|11240.12|11244.66|11244.66|11236.63|11236.63|0
1601906100000|2020-10-05 13:55:00|11239.82|11239.82|11238.83|11238.83|11242.47|11242.47|11238.57|11238.57|0
1601906400000|2020-10-05 14:00:00|11239.47|11239.47|11229.97|11229.97|11241.04|11241.04|11225.72|11225.72|0
1601906700000|2020-10-05 14:05:00|11230.8|11230.8|11248.52|11248.52|11250.18|11250.18|11230.8|11230.8|0
1601907000000|2020-10-05 14:10:00|11249.35|11249.35|11255.08|11255.08|11257.62|11257.62|11249.35|11249.35|0
1601907300000|2020-10-05 14:15:00|11254.45|11254.45|11252.29|11252.29|11255.71|11255.71|11251.34|11251.34|0
1601907600000|2020-10-05 14:20:00|11253.12|11253.12|11251.32|11251.32|11254.83|11254.83|11249.41|11249.41|0
1601907900000|2020-10-05 14:25:00|11252.15|11252.15|11237.96|11237.96|11252.38|11252.38|11237.74|11237.74|0
1601908200000|2020-10-05 14:30:00|11238.2|11238.2|11251.8|11251.8|11251.8|11251.8|11237.98|11237.98|0
1601908500000|2020-10-05 14:35:00|11251.87|11251.87|11243.67|11243.67|11252.75|11252.75|11241.12|11241.12|0
1601908800000|2020-10-05 14:40:00|11243.79|11243.79|11240.82|11240.82|11243.9|11243.9|11240.69|11240.69|0
1601909100000|2020-10-05 14:45:00|11241.05|11241.05|11242.77|11242.77|11244.17|11244.17|11239.43|11239.43|0
1601909400000|2020-10-05 14:50:00|11242.9|11242.9|11242.5|11242.5|11243.94|11243.94|11240.58|11240.58|0
1601909700000|2020-10-05 14:55:00|11243.12|11243.12|11253.53|11253.53|11254.1|11254.1|11242.27|11242.27|0
1601910000000|2020-10-05 15:00:00|11253.29|11253.29|11249.89|11249.89|11254.06|11254.06|11246.38|11246.38|0
1601910300000|2020-10-05 15:05:00|11250.95|11250.95|11249.14|11249.14|11251.77|11251.77|11247.1|11247.1|0
1601910600000|2020-10-05 15:10:00|11247.77|11247.77|11245.57|11245.57|11247.77|11247.77|11241.68|11241.68|0
1601910900000|2020-10-05 15:15:00|11245.44|11245.44|11252.95|11252.95|11254.69|11254.69|11244.83|11244.83|0
1601911200000|2020-10-05 15:20:00|11253.18|11253.18|11258.46|11258.46|11258.46|11258.46|11252.82|11252.82|0
1601911500000|2020-10-05 15:25:00|11258.53|11258.53|11254.24|11254.24|11266.61|11266.61|11254.2|11254.2|0
1601968500000|2020-10-06 07:15:00|11237.76|11237.76|11228.91|11228.91|11241.43|11241.43|11215.18|11215.18|0
1601968800000|2020-10-06 07:20:00|11228.68|11228.68|11220.08|11220.08|11228.68|11228.68|11217.23|11217.23|0
1601969100000|2020-10-06 07:25:00|11219.78|11219.78|11211.99|11211.99|11220.23|11220.23|11210.5|11210.5|0
1601969400000|2020-10-06 07:30:00|11212.29|11212.29|11211.04|11211.04|11213.01|11213.01|11204.59|11204.59|0
1601969700000|2020-10-06 07:35:00|11209.79|11209.79|11201.22|11201.22|11211.6|11211.6|11195.5|11195.5|0
1601970000000|2020-10-06 07:40:00|11202.05|11202.05|11189.53|11189.53|11206.81|11206.81|11188.11|11188.11|0
1601970300000|2020-10-06 07:45:00|11189.24|11189.24|11183.35|11183.35|11189.24|11189.24|11178.89|11178.89|0
1601970600000|2020-10-06 07:50:00|11183.71|11183.71|11183.06|11183.06|11187.23|11187.23|11179.3|11179.3|0
1601970900000|2020-10-06 07:55:00|11183.68|11183.68|11194.54|11194.54|11194.71|11194.71|11183.6|11183.6|0
1601971200000|2020-10-06 08:00:00|11192.88|11192.88|11185.35|11185.35|11196.91|11196.91|11183.15|11183.15|0
1601971500000|2020-10-06 08:05:00|11184.87|11184.87|11192.6|11192.6|11193.43|11193.43|11181.95|11181.95|0
1601971800000|2020-10-06 08:10:00|11191.4|11191.4|11195.99|11195.99|11203.68|11203.68|11190.64|11190.64|0
1601972100000|2020-10-06 08:15:00|11195.16|11195.16|11197.25|11197.25|11202.42|11202.42|11192.12|11192.12|0
1601972400000|2020-10-06 08:20:00|11195.99|11195.99|11191.08|11191.08|11195.99|11195.99|11183.12|11183.12|0
1601972700000|2020-10-06 08:25:00|11190.78|11190.78|11199.17|11199.17|11199.17|11199.17|11189.03|11189.03|0
1601973000000|2020-10-06 08:30:00|11199.27|11199.27|11208.14|11208.14|11208.14|11208.14|11197.95|11197.95|0
1601973300000|2020-10-06 08:35:00|11207.85|11207.85|11205.97|11205.97|11211.73|11211.73|11204.82|11204.82|0
1601973600000|2020-10-06 08:40:00|11205.74|11205.74|11190.5|11190.5|11205.74|11205.74|11186.37|11186.37|0
1601973900000|2020-10-06 08:45:00|11190.43|11190.43|11187.48|11187.48|11192.57|11192.57|11187.22|11187.22|0
1601974200000|2020-10-06 08:50:00|11187.85|11187.85|11183.15|11183.15|11189.48|11189.48|11181.71|11181.71|0
1601974500000|2020-10-06 08:55:00|11183.26|11183.26|11186.19|11186.19|11186.19|11186.19|11181.62|11181.62|0
1601974800000|2020-10-06 09:00:00|11186.56|11186.56|11187.54|11187.54|11188.08|11188.08|11183.45|11183.45|0
1601975100000|2020-10-06 09:05:00|11188.37|11188.37|11188.02|11188.02|11189.51|11189.51|11185.75|11185.75|0
1601975400000|2020-10-06 09:10:00|11188.85|11188.85|11176.91|11176.91|11190.51|11190.51|11176.91|11176.91|0
1601975700000|2020-10-06 09:15:00|11177.74|11177.74|11159.05|11159.05|11177.74|11177.74|11159.05|11159.05|0
1601976000000|2020-10-06 09:20:00|11158.96|11158.96|11155.24|11155.24|11159.45|11159.45|11148.23|11148.23|0
1601976300000|2020-10-06 09:25:00|11155.48|11155.48|11164.78|11164.78|11165.41|11165.41|11154.65|11154.65|0
1601976600000|2020-10-06 09:30:00|11164.2|11164.2|11165.07|11165.07|11167.85|11167.85|11163.27|11163.27|0
1601976900000|2020-10-06 09:35:00|11165.17|11165.17|11168.94|11168.94|11175.3|11175.3|11165.17|11165.17|0
1601977200000|2020-10-06 09:40:00|11168.31|11168.31|11165.39|11165.39|11171.66|11171.66|11165.39|11165.39|0
1601977500000|2020-10-06 09:45:00|11164.76|11164.76|11161.68|11161.68|11169.82|11169.82|11161.51|11161.51|0
1601977800000|2020-10-06 09:50:00|11161.51|11161.51|11163.78|11163.78|11164.8|11164.8|11160.55|11160.55|0
1601978100000|2020-10-06 09:55:00|11163.55|11163.55|11165.57|11165.57|11167|11167|11161.6|11161.6|0
1601978400000|2020-10-06 10:00:00|11166.4|11166.4|11171.85|11171.85|11172.83|11172.83|11166.4|11166.4|0
1601978700000|2020-10-06 10:05:00|11172.55|11172.55|11164.17|11164.17|11176.34|11176.34|11164.1|11164.1|0
1601979000000|2020-10-06 10:10:00|11164.29|11164.29|11147.4|11147.4|11164.29|11164.29|11146.18|11146.18|0
1601979300000|2020-10-06 10:15:00|11147.64|11147.64|11145.85|11145.85|11149.98|11149.98|11143.52|11143.52|0
1601979600000|2020-10-06 10:20:00|11146.14|11146.14|11155.48|11155.48|11156.09|11156.09|11146.14|11146.14|0
1601979900000|2020-10-06 10:25:00|11155.68|11155.68|11162.66|11162.66|11164.75|11164.75|11154.48|11154.48|0
1601980200000|2020-10-06 10:30:00|11162.9|11162.9|11161.43|11161.43|11163.46|11163.46|11159.31|11159.31|0
1601980500000|2020-10-06 10:35:00|11162.12|11162.12|11174.68|11174.68|11175.7|11175.7|11161.77|11161.77|0
1601980800000|2020-10-06 10:40:00|11175.63|11175.63|11176|11176|11181.17|11181.17|11174.96|11174.96|0
1601981100000|2020-10-06 10:45:00|11175.83|11175.83|11177.31|11177.31|11178.01|11178.01|11174.01|11174.01|0
1601981400000|2020-10-06 10:50:00|11174.82|11174.82|11167.97|11167.97|11178.77|11178.77|11166.3|11166.3|0
1601981700000|2020-10-06 10:55:00|11167.45|11167.45|11174.52|11174.52|11175.61|11175.61|11162.11|11162.11|0
1601982000000|2020-10-06 11:00:00|11174.05|11174.05|11186.91|11186.91|11187.59|11187.59|11170.73|11170.73|0
1601982300000|2020-10-06 11:05:00|11186.67|11186.67|11188.26|11188.26|11191.23|11191.23|11184.91|11184.91|0
1601982600000|2020-10-06 11:10:00|11188.33|11188.33|11195.3|11195.3|11195.73|11195.73|11188.16|11188.16|0
1601982900000|2020-10-06 11:15:00|11195.21|11195.21|11190.82|11190.82|11195.31|11195.31|11189.66|11189.66|0
1601983200000|2020-10-06 11:20:00|11190.94|11190.94|11192.87|11192.87|11195.51|11195.51|11190.75|11190.75|0
1601983500000|2020-10-06 11:25:00|11192.78|11192.78|11201.27|11201.27|11202.77|11202.77|11190.79|11190.79|0
1601983800000|2020-10-06 11:30:00|11201|11201|11205.78|11205.78|11207.17|11207.17|11200.62|11200.62|0
1601984100000|2020-10-06 11:35:00|11205.31|11205.31|11207.56|11207.56|11212.19|11212.19|11205.31|11205.31|0
1601984400000|2020-10-06 11:40:00|11207.71|11207.71|11201.25|11201.25|11207.97|11207.97|11201.25|11201.25|0
1601984700000|2020-10-06 11:45:00|11201.06|11201.06|11205.45|11205.45|11205.83|11205.83|11195.75|11195.75|0
1601985000000|2020-10-06 11:50:00|11204.62|11204.62|11197.7|11197.7|11205.45|11205.45|11197.7|11197.7|0
1601985300000|2020-10-06 11:55:00|11197.07|11197.07|11198.94|11198.94|11198.94|11198.94|11195.06|11195.06|0
1601985600000|2020-10-06 12:00:00|11199.18|11199.18|11181.24|11181.24|11199.65|11199.65|11180.97|11180.97|0
1601985900000|2020-10-06 12:05:00|11181.12|11181.12|11183.15|11183.15|11186.31|11186.31|11181.12|11181.12|0
1601986200000|2020-10-06 12:10:00|11181.49|11181.49|11187.12|11187.12|11191.65|11191.65|11181.49|11181.49|0
1601986500000|2020-10-06 12:15:00|11187.32|11187.32|11183|11183|11189.6|11189.6|11182.49|11182.49|0
1601986800000|2020-10-06 12:20:00|11184.66|11184.66|11193.14|11193.14|11194.78|11194.78|11184.07|11184.07|0
1601987100000|2020-10-06 12:25:00|11193.4|11193.4|11189.25|11189.25|11193.4|11193.4|11188.37|11188.37|0
1601987400000|2020-10-06 12:30:00|11189.4|11189.4|11194.99|11194.99|11200.05|11200.05|11189.06|11189.06|0
1601987700000|2020-10-06 12:35:00|11194.92|11194.92|11205.08|11205.08|11205.55|11205.55|11194.8|11194.8|0
1601988000000|2020-10-06 12:40:00|11205.27|11205.27|11203.1|11203.1|11205.78|11205.78|11202.42|11202.42|0
1601988300000|2020-10-06 12:45:00|11202.87|11202.87|11206.77|11206.77|11208.07|11208.07|11202.63|11202.63|0
1601988600000|2020-10-06 12:50:00|11206.94|11206.94|11210.04|11210.04|11215.3|11215.3|11206.63|11206.63|0
1601988900000|2020-10-06 12:55:00|11209.92|11209.92|11209.32|11209.32|11209.92|11209.92|11200.66|11200.66|0
1601989200000|2020-10-06 13:00:00|11210.25|11210.25|11215.59|11215.59|11216.75|11216.75|11207.33|11207.33|0
1601989500000|2020-10-06 13:05:00|11215.39|11215.39|11214.33|11214.33|11217.09|11217.09|11211.79|11211.79|0
1601989800000|2020-10-06 13:10:00|11214.2|11214.2|11199.77|11199.77|11214.8|11214.8|11199.14|11199.14|0
1601990100000|2020-10-06 13:15:00|11199.89|11199.89|11195.63|11195.63|11205.64|11205.64|11193.88|11193.88|0
1601990400000|2020-10-06 13:20:00|11196.1|11196.1|11186.43|11186.43|11196.1|11196.1|11186.43|11186.43|0
1601990700000|2020-10-06 13:25:00|11186.66|11186.66|11175.07|11175.07|11186.66|11186.66|11175.02|11175.02|0
1601991000000|2020-10-06 13:30:00|11175.21|11175.21|11169.1|11169.1|11177.34|11177.34|11169|11169|0
1601991300000|2020-10-06 13:35:00|11164.95|11164.95|11164.95|11164.95|11169.76|11169.76|11163.85|11163.85|0
1601991600000|2020-10-06 13:40:00|11165.78|11165.78|11161.83|11161.83|11166.4|11166.4|11161.83|11161.83|0
1601991900000|2020-10-06 13:45:00|11161|11161|11153.56|11153.56|11161.27|11161.27|11152.03|11152.03|0
1601992200000|2020-10-06 13:50:00|11153.69|11153.69|11161.25|11161.25|11162.55|11162.55|11152.77|11152.77|0
1601992500000|2020-10-06 13:55:00|11160.66|11160.66|11162.12|11162.12|11168.02|11168.02|11158.99|11158.99|0
1601992800000|2020-10-06 14:00:00|11165.43|11165.43|11176.01|11176.01|11176.7|11176.7|11164.89|11164.89|0
1601993100000|2020-10-06 14:05:00|11176.13|11176.13|11170.79|11170.79|11176.13|11176.13|11168.48|11168.48|0
1601993400000|2020-10-06 14:10:00|11170.67|11170.67|11178.59|11178.59|11179.3|11179.3|11168.29|11168.29|0
1601993700000|2020-10-06 14:15:00|11179.42|11179.42|11188.9|11188.9|11190.74|11190.74|11178.65|11178.65|0
1601994000000|2020-10-06 14:20:00|11189.43|11189.43|11179.86|11179.86|11189.43|11189.43|11179.86|11179.86|0
1601994300000|2020-10-06 14:25:00|11178.2|11178.2|11181.03|11181.03|11182.32|11182.32|11178.2|11178.2|0
1601994600000|2020-10-06 14:30:00|11180.91|11180.91|11187.04|11187.04|11187.04|11187.04|11180.48|11180.48|0
1601994900000|2020-10-06 14:35:00|11186.97|11186.97|11182.09|11182.09|11188.88|11188.88|11180.04|11180.04|0
1601995200000|2020-10-06 14:40:00|11181.94|11181.94|11180.49|11180.49|11191.5|11191.5|11176.56|11176.56|0
1601995500000|2020-10-06 14:45:00|11180.6|11180.6|11179.36|11179.36|11192|11192|11179.36|11179.36|0
1601995800000|2020-10-06 14:50:00|11179.07|11179.07|11181.4|11181.4|11184.72|11184.72|11179.07|11179.07|0
1601996100000|2020-10-06 14:55:00|11181.28|11181.28|11177|11177|11182.66|11182.66|11176.42|11176.42|0
1601996400000|2020-10-06 15:00:00|11177.3|11177.3|11175.37|11175.37|11177.85|11177.85|11169.72|11169.72|0
1601996700000|2020-10-06 15:05:00|11176.2|11176.2|11176.49|11176.49|11177.13|11177.13|11171.23|11171.23|0
1601997000000|2020-10-06 15:10:00|11176.11|11176.11|11176.59|11176.59|11177.32|11177.32|11174.27|11174.27|0
1601997300000|2020-10-06 15:15:00|11175.76|11175.76|11180.13|11180.13|11182|11182|11175.01|11175.01|0
1601997600000|2020-10-06 15:20:00|11179.96|11179.96|11176.13|11176.13|11180.68|11180.68|11176.13|11176.13|0
1601997900000|2020-10-06 15:25:00|11176.01|11176.01|11186.91|11186.91|11188.9|11188.9|11175.09|11175.09|0
1602054900000|2020-10-07 07:15:00|11182.94|11182.94|11162.47|11162.47|11183.11|11183.11|11162.47|11162.47|0
1602055200000|2020-10-07 07:20:00|11162.84|11162.84|11166.18|11166.18|11171.43|11171.43|11162.1|11162.1|0
1602055500000|2020-10-07 07:25:00|11165.35|11165.35|11168.5|11168.5|11170.16|11170.16|11161.01|11161.01|0
1602055800000|2020-10-07 07:30:00|11168.79|11168.79|11169.62|11169.62|11181.91|11181.91|11165.44|11165.44|0
1602056100000|2020-10-07 07:35:00|11168.93|11168.93|11166.71|11166.71|11179.91|11179.91|11164.79|11164.79|0
1602056400000|2020-10-07 07:40:00|11165.67|11165.67|11158.5|11158.5|11167.66|11167.66|11157.09|11157.09|0
1602056700000|2020-10-07 07:45:00|11158.85|11158.85|11158.7|11158.7|11161.32|11161.32|11149.02|11149.02|0
1602057000000|2020-10-07 07:50:00|11158.55|11158.55|11161.46|11161.46|11165.54|11165.54|11156.75|11156.75|0
1602057300000|2020-10-07 07:55:00|11161.98|11161.98|11147.14|11147.14|11164.12|11164.12|11144.5|11144.5|0
1602057600000|2020-10-07 08:00:00|11146.92|11146.92|11151.36|11151.36|11151.41|11151.41|11140.3|11140.3|0
1602057900000|2020-10-07 08:05:00|11151.81|11151.81|11149.53|11149.53|11152.78|11152.78|11133.79|11133.79|0
1602058200000|2020-10-07 08:10:00|11149.9|11149.9|11164.08|11164.08|11164.08|11164.08|11148.4|11148.4|0
1602058500000|2020-10-07 08:15:00|11164.36|11164.36|11164.39|11164.39|11168.66|11168.66|11163.55|11163.55|0
1602058800000|2020-10-07 08:20:00|11164.59|11164.59|11164.6|11164.6|11166.02|11166.02|11159.13|11159.13|0
1602059100000|2020-10-07 08:25:00|11165.43|11165.43|11145.41|11145.41|11167.34|11167.34|11144.47|11144.47|0
1602059400000|2020-10-07 08:30:00|11144.73|11144.73|11150.5|11150.5|11151.19|11151.19|11144.35|11144.35|0
1602059700000|2020-10-07 08:35:00|11150.67|11150.67|11162.32|11162.32|11163.88|11163.88|11144.34|11144.34|0
1602060000000|2020-10-07 08:40:00|11161.59|11161.59|11161.31|11161.31|11164.57|11164.57|11159.6|11159.6|0
1602060300000|2020-10-07 08:45:00|11160.37|11160.37|11159.36|11159.36|11160.37|11160.37|11156.11|11156.11|0
1602060600000|2020-10-07 08:50:00|11158.88|11158.88|11163.17|11163.17|11164.44|11164.44|11157.51|11157.51|0
1602060900000|2020-10-07 08:55:00|11164|11164|11157.94|11157.94|11165.1|11165.1|11157.82|11157.82|0
1602061200000|2020-10-07 09:00:00|11157.79|11157.79|11152.76|11152.76|11158.03|11158.03|11150.91|11150.91|0
1602061500000|2020-10-07 09:05:00|11152.52|11152.52|11146.87|11146.87|11152.55|11152.55|11143.66|11143.66|0
1602061800000|2020-10-07 09:10:00|11148.53|11148.53|11140.27|11140.27|11148.53|11148.53|11140.27|11140.27|0
1602062100000|2020-10-07 09:15:00|11140.49|11140.49|11144.97|11144.97|11145.21|11145.21|11140.49|11140.49|0
1602062400000|2020-10-07 09:20:00|11145.21|11145.21|11148.03|11148.03|11148.26|11148.26|11144.44|11144.44|0
1602062700000|2020-10-07 09:25:00|11145.75|11145.75|11139.29|11139.29|11145.87|11145.87|11139.29|11139.29|0
1602063000000|2020-10-07 09:30:00|11139.41|11139.41|11136.01|11136.01|11141.85|11141.85|11136.01|11136.01|0
1602063300000|2020-10-07 09:35:00|11136.25|11136.25|11138.81|11138.81|11141.15|11141.15|11136.25|11136.25|0
1602063600000|2020-10-07 09:40:00|11138.94|11138.94|11137.61|11137.61|11138.97|11138.97|11135.44|11135.44|0
1602063900000|2020-10-07 09:45:00|11136.27|11136.27|11135.98|11135.98|11137.26|11137.26|11134.32|11134.32|0
1602064200000|2020-10-07 09:50:00|11136.1|11136.1|11133.93|11133.93|11136.1|11136.1|11129.99|11129.99|0
1602064500000|2020-10-07 09:55:00|11133.76|11133.76|11125.36|11125.36|11133.76|11133.76|11124.41|11124.41|0
1602064800000|2020-10-07 10:00:00|11125.12|11125.12|11125.95|11125.95|11127.12|11127.12|11119.47|11119.47|0
1602065100000|2020-10-07 10:05:00|11125.66|11125.66|11119.93|11119.93|11126.39|11126.39|11118.85|11118.85|0
1602065400000|2020-10-07 10:10:00|11119.81|11119.81|11119.75|11119.75|11120.56|11120.56|11112.97|11112.97|0
1602065700000|2020-10-07 10:15:00|11120.34|11120.34|11125.08|11125.08|11127.02|11127.02|11119.61|11119.61|0
1602066000000|2020-10-07 10:20:00|11124.96|11124.96|11127.75|11127.75|11128.23|11128.23|11123.3|11123.3|0
1602066300000|2020-10-07 10:25:00|11126.93|11126.93|11130.4|11130.4|11134.56|11134.56|11126|11126|0
1602066600000|2020-10-07 10:30:00|11130.31|11130.31|11136.17|11136.17|11136.2|11136.2|11129.22|11129.22|0
1602066900000|2020-10-07 10:35:00|11136.99|11136.99|11133.51|11133.51|11137.78|11137.78|11132.52|11132.52|0
1602067200000|2020-10-07 10:40:00|11133.7|11133.7|11127.84|11127.84|11136.59|11136.59|11127.84|11127.84|0
1602067500000|2020-10-07 10:45:00|11127.3|11127.3|11131.61|11131.61|11131.76|11131.76|11126.63|11126.63|0
1602067800000|2020-10-07 10:50:00|11131.03|11131.03|11144.95|11144.95|11147.44|11147.44|11131.03|11131.03|0
1602068100000|2020-10-07 10:55:00|11144.83|11144.83|11158.6|11158.6|11158.86|11158.86|11144.15|11144.15|0
1602068400000|2020-10-07 11:00:00|11158.69|11158.69|11134.76|11134.76|11160|11160|11130.42|11130.42|0
1602068700000|2020-10-07 11:05:00|11134.18|11134.18|11129.58|11129.58|11134.18|11134.18|11129.58|11129.58|0
1602069000000|2020-10-07 11:10:00|11129.95|11129.95|11132.06|11132.06|11134.74|11134.74|11128.75|11128.75|0
1602069300000|2020-10-07 11:15:00|11131.94|11131.94|11122.54|11122.54|11131.94|11131.94|11120.96|11120.96|0
1602069600000|2020-10-07 11:20:00|11122.83|11122.83|11119.25|11119.25|11123.55|11123.55|11117.89|11117.89|0
1602069900000|2020-10-07 11:25:00|11119.01|11119.01|11125.62|11125.62|11125.62|11125.62|11118.36|11118.36|0
1602070200000|2020-10-07 11:30:00|11125.79|11125.79|11121.29|11121.29|11127.86|11127.86|11121.14|11121.14|0
1602070500000|2020-10-07 11:35:00|11121.46|11121.46|11123.73|11123.73|11126.27|11126.27|11120.63|11120.63|0
1602070800000|2020-10-07 11:40:00|11123.96|11123.96|11131.74|11131.74|11133.6|11133.6|11122.63|11122.63|0
1602071100000|2020-10-07 11:45:00|11132.26|11132.26|11127.51|11127.51|11132.26|11132.26|11127.51|11127.51|0
1602071400000|2020-10-07 11:50:00|11127.68|11127.68|11118.83|11118.83|11127.68|11127.68|11117.17|11117.17|0
1602071700000|2020-10-07 11:55:00|11118.54|11118.54|11126.95|11126.95|11128.19|11128.19|11113.48|11113.48|0
1602072000000|2020-10-07 12:00:00|11126.37|11126.37|11126.44|11126.44|11127.48|11127.48|11119.15|11119.15|0
1602072300000|2020-10-07 12:05:00|11126.3|11126.3|11112.35|11112.35|11126.61|11126.61|11111.98|11111.98|0
1602072600000|2020-10-07 12:10:00|11112.2|11112.2|11108.08|11108.08|11113.19|11113.19|11106.64|11106.64|0
1602072900000|2020-10-07 12:15:00|11108.91|11108.91|11109.38|11109.38|11112.33|11112.33|11108.37|11108.37|0
1602073200000|2020-10-07 12:20:00|11109.24|11109.24|11112.03|11112.03|11112.82|11112.82|11105.81|11105.81|0
1602073500000|2020-10-07 12:25:00|11111.94|11111.94|11107.69|11107.69|11112.18|11112.18|11105.19|11105.19|0
1602073800000|2020-10-07 12:30:00|11107.07|11107.07|11108.52|11108.52|11113.52|11113.52|11107.07|11107.07|0
1602074100000|2020-10-07 12:35:00|11108.28|11108.28|11109.73|11109.73|11111.93|11111.93|11107.71|11107.71|0
1602074400000|2020-10-07 12:40:00|11108.9|11108.9|11117.2|11117.2|11117.2|11117.2|11104.95|11104.95|0
1602074700000|2020-10-07 12:45:00|11117.32|11117.32|11112.3|11112.3|11118.85|11118.85|11111.86|11111.86|0
1602075000000|2020-10-07 12:50:00|11112.44|11112.44|11116.65|11116.65|11116.65|11116.65|11110.24|11110.24|0
1602075300000|2020-10-07 12:55:00|11116.51|11116.51|11127.75|11127.75|11128.37|11128.37|11116.16|11116.16|0
1602075600000|2020-10-07 13:00:00|11126.92|11126.92|11121.14|11121.14|11129.15|11129.15|11117.29|11117.29|0
1602075900000|2020-10-07 13:05:00|11122.09|11122.09|11136.91|11136.91|11137.6|11137.6|11122.09|11122.09|0
1602076200000|2020-10-07 13:10:00|11137.15|11137.15|11148.96|11148.96|11149.27|11149.27|11137.15|11137.15|0
1602076500000|2020-10-07 13:15:00|11149.58|11149.58|11140.7|11140.7|11149.82|11149.82|11139.27|11139.27|0
1602076800000|2020-10-07 13:20:00|11139.87|11139.87|11127.78|11127.78|11139.87|11139.87|11127.78|11127.78|0
1602077100000|2020-10-07 13:25:00|11127.93|11127.93|11129.14|11129.14|11134.5|11134.5|11127.93|11127.93|0
1602077400000|2020-10-07 13:30:00|11129.03|11129.03|11135.89|11135.89|11140.13|11140.13|11129.03|11129.03|0
1602077700000|2020-10-07 13:35:00|11135.69|11135.69|11138.45|11138.45|11142.5|11142.5|11135.69|11135.69|0
1602078000000|2020-10-07 13:40:00|11141.47|11141.47|11144.25|11144.25|11145.85|11145.85|11141.41|11141.41|0
1602078300000|2020-10-07 13:45:00|11143.89|11143.89|11149.2|11149.2|11151.67|11151.67|11140.33|11140.33|0
1602078600000|2020-10-07 13:50:00|11147.54|11147.54|11150.04|11150.04|11156.4|11156.4|11147.54|11147.54|0
1602078900000|2020-10-07 13:55:00|11150.19|11150.19|11138.19|11138.19|11150.71|11150.71|11138.19|11138.19|0
1602079200000|2020-10-07 14:00:00|11138.04|11138.04|11134.92|11134.92|11138.52|11138.52|11134.25|11134.25|0
1602079500000|2020-10-07 14:05:00|11134.58|11134.58|11141.86|11141.86|11144.52|11144.52|11131.7|11131.7|0
1602079800000|2020-10-07 14:10:00|11141.96|11141.96|11122.13|11122.13|11141.96|11141.96|11121.99|11121.99|0
1602080100000|2020-10-07 14:15:00|11121.9|11121.9|11126.93|11126.93|11126.93|11126.93|11117.77|11117.77|0
1602080400000|2020-10-07 14:20:00|11127.08|11127.08|11119.53|11119.53|11129.47|11129.47|11118.35|11118.35|0
1602080700000|2020-10-07 14:25:00|11119.01|11119.01|11118.33|11118.33|11121.95|11121.95|11111.52|11111.52|0
1602081000000|2020-10-07 14:30:00|11118.46|11118.46|11121.16|11121.16|11123.68|11123.68|11115.39|11115.39|0
1602081300000|2020-10-07 14:35:00|11119.99|11119.99|11109.3|11109.3|11119.99|11119.99|11108.47|11108.47|0
1602081600000|2020-10-07 14:40:00|11109.54|11109.54|11116.85|11116.85|11119.43|11119.43|11109.54|11109.54|0
1602081900000|2020-10-07 14:45:00|11117|11117|11121.23|11121.23|11121.85|11121.85|11114.59|11114.59|0
1602082200000|2020-10-07 14:50:00|11121.52|11121.52|11119.58|11119.58|11123.04|11123.04|11118.14|11118.14|0
1602082500000|2020-10-07 14:55:00|11120.44|11120.44|11117.74|11117.74|11127.02|11127.02|11116.68|11116.68|0
1602082800000|2020-10-07 15:00:00|11117.57|11117.57|11115.2|11115.2|11121.53|11121.53|11114.07|11114.07|0
1602083100000|2020-10-07 15:05:00|11115.12|11115.12|11114.12|11114.12|11117.4|11117.4|11113.51|11113.51|0
1602083400000|2020-10-07 15:10:00|11114.29|11114.29|11110.32|11110.32|11122.11|11122.11|11109.59|11109.59|0
1602083700000|2020-10-07 15:15:00|11110.66|11110.66|11103.42|11103.42|11110.66|11110.66|11102.89|11102.89|0
1602084000000|2020-10-07 15:20:00|11104.25|11104.25|11092.45|11092.45|11105.08|11105.08|11092.32|11092.32|0
1602084300000|2020-10-07 15:25:00|11092.57|11092.57|11089.83|11089.83|11097.89|11097.89|11086.73|11086.73|0
1602141300000|2020-10-08 07:15:00|11080.17|11080.17|11067.25|11067.25|11090.22|11090.22|11060.08|11060.08|0
1602141600000|2020-10-08 07:20:00|11068.67|11068.67|11072.31|11072.31|11078.18|11078.18|11063.73|11063.73|0
1602141900000|2020-10-08 07:25:00|11072.07|11072.07|11092.7|11092.7|11096.34|11096.34|11067.8|11067.8|0
1602142200000|2020-10-08 07:30:00|11092.46|11092.46|11089.82|11089.82|11093.38|11093.38|11083.35|11083.35|0
1602142500000|2020-10-08 07:35:00|11089.63|11089.63|11089.51|11089.51|11089.63|11089.63|11083.83|11083.83|0
1602142800000|2020-10-08 07:40:00|11089.78|11089.78|11097.44|11097.44|11102.47|11102.47|11089.78|11089.78|0
1602143100000|2020-10-08 07:45:00|11096.97|11096.97|11093.97|11093.97|11098.99|11098.99|11090.18|11090.18|0
1602143400000|2020-10-08 07:50:00|11093.73|11093.73|11092.5|11092.5|11095.48|11095.48|11090.2|11090.2|0
1602143700000|2020-10-08 07:55:00|11092.27|11092.27|11096.15|11096.15|11098.64|11098.64|11091.21|11091.21|0
1602144000000|2020-10-08 08:00:00|11096.34|11096.34|11090.22|11090.22|11098.43|11098.43|11089.84|11089.84|0
1602144300000|2020-10-08 08:05:00|11090.15|11090.15|11079.07|11079.07|11090.15|11090.15|11069.94|11069.94|0
1602144600000|2020-10-08 08:10:00|11078.05|11078.05|11076.84|11076.84|11078.05|11078.05|11071.47|11071.47|0
1602144900000|2020-10-08 08:15:00|11076.21|11076.21|11068.88|11068.88|11076.56|11076.56|11068.88|11068.88|0
1602145200000|2020-10-08 08:20:00|11068.56|11068.56|11065.12|11065.12|11070.79|11070.79|11064.92|11064.92|0
1602145500000|2020-10-08 08:25:00|11065.95|11065.95|11053.4|11053.4|11066.92|11066.92|11052.01|11052.01|0
1602145800000|2020-10-08 08:30:00|11053.16|11053.16|11065.55|11065.55|11068.26|11068.26|11053.16|11053.16|0
1602146100000|2020-10-08 08:35:00|11065.1|11065.1|11066.52|11066.52|11066.52|11066.52|11054.41|11054.41|0
1602146400000|2020-10-08 08:40:00|11064.86|11064.86|11071.59|11071.59|11071.77|11071.77|11058.87|11058.87|0
1602146700000|2020-10-08 08:45:00|11071.79|11071.79|11073.05|11073.05|11078.22|11078.22|11071.58|11071.58|0
1602147000000|2020-10-08 08:50:00|11073.12|11073.12|11063.5|11063.5|11073.34|11073.34|11063.44|11063.44|0
1602147300000|2020-10-08 08:55:00|11063.33|11063.33|11065.26|11065.26|11067.35|11067.35|11061.56|11061.56|0
1602147600000|2020-10-08 09:00:00|11066.09|11066.09|11057.72|11057.72|11066.99|11066.99|11056.13|11056.13|0
1602147900000|2020-10-08 09:05:00|11057.87|11057.87|11056.57|11056.57|11057.87|11057.87|11047.01|11047.01|0
1602148200000|2020-10-08 09:10:00|11055.63|11055.63|11064.39|11064.39|11064.39|11064.39|11054.68|11054.68|0
1602148500000|2020-10-08 09:15:00|11064.1|11064.1|11055.65|11055.65|11064.91|11064.91|11053.25|11053.25|0
1602148800000|2020-10-08 09:20:00|11055.33|11055.33|11054.59|11054.59|11059.08|11059.08|11053.71|11053.71|0
1602149100000|2020-10-08 09:25:00|11054.47|11054.47|11059.38|11059.38|11059.85|11059.85|11054.47|11054.47|0
1602149400000|2020-10-08 09:30:00|11059.5|11059.5|11062.25|11062.25|11063.4|11063.4|11056.38|11056.38|0
1602149700000|2020-10-08 09:35:00|11062.02|11062.02|11084|11084|11085.98|11085.98|11060.83|11060.83|0
1602150000000|2020-10-08 09:40:00|11084.2|11084.2|11077.03|11077.03|11086.97|11086.97|11076.38|11076.38|0
1602150300000|2020-10-08 09:45:00|11076.2|11076.2|11089.74|11089.74|11089.74|11089.74|11076.17|11076.17|0
1602150600000|2020-10-08 09:50:00|11089.23|11089.23|11098.45|11098.45|11098.68|11098.68|11087.95|11087.95|0
1602150900000|2020-10-08 09:55:00|11099.28|11099.28|11098.35|11098.35|11101.62|11101.62|11096.35|11096.35|0
1602151200000|2020-10-08 10:00:00|11097.41|11097.41|11095.04|11095.04|11097.41|11097.41|11092.75|11092.75|0
1602151500000|2020-10-08 10:05:00|11094.96|11094.96|11101.63|11101.63|11105.74|11105.74|11094.21|11094.21|0
1602151800000|2020-10-08 10:10:00|11101.75|11101.75|11107.89|11107.89|11109.54|11109.54|11101.09|11101.09|0
1602152100000|2020-10-08 10:15:00|11108.02|11108.02|11111.65|11111.65|11114.98|11114.98|11108.02|11108.02|0
1602152400000|2020-10-08 10:20:00|11112.48|11112.48|11108.76|11108.76|11114.3|11114.3|11106.42|11106.42|0
1602152700000|2020-10-08 10:25:00|11109.06|11109.06|11119.66|11119.66|11120.82|11120.82|11107.33|11107.33|0
1602153000000|2020-10-08 10:30:00|11119.9|11119.9|11118.96|11118.96|11122.77|11122.77|11118.64|11118.64|0
1602153300000|2020-10-08 10:35:00|11118.67|11118.67|11118.81|11118.81|11119.44|11119.44|11115.82|11115.82|0
1602153600000|2020-10-08 10:40:00|11118.67|11118.67|11120.31|11120.31|11122.76|11122.76|11117.67|11117.67|0
1602153900000|2020-10-08 10:45:00|11120.05|11120.05|11123.93|11123.93|11129.38|11129.38|11120.05|11120.05|0
1602154200000|2020-10-08 10:50:00|11123.81|11123.81|11123.71|11123.71|11128.96|11128.96|11122.88|11122.88|0
1602154500000|2020-10-08 10:55:00|11123.54|11123.54|11135.02|11135.02|11136.93|11136.93|11120.67|11120.67|0
1602154800000|2020-10-08 11:00:00|11134.66|11134.66|11127.86|11127.86|11134.66|11134.66|11126.22|11126.22|0
1602155100000|2020-10-08 11:05:00|11127.14|11127.14|11115.73|11115.73|11127.97|11127.97|11115.73|11115.73|0
1602155400000|2020-10-08 11:10:00|11115.59|11115.59|11127.3|11127.3|11128.03|11128.03|11113.18|11113.18|0
1602155700000|2020-10-08 11:15:00|11127.06|11127.06|11125.71|11125.71|11128.87|11128.87|11125.71|11125.71|0
1602156000000|2020-10-08 11:20:00|11125.47|11125.47|11119.4|11119.4|11126.56|11126.56|11119.15|11119.15|0
1602156300000|2020-10-08 11:25:00|11119.33|11119.33|11123.44|11123.44|11123.7|11123.7|11119.33|11119.33|0
1602156600000|2020-10-08 11:30:00|11124.27|11124.27|11128.19|11128.19|11128.19|11128.19|11121.27|11121.27|0
1602156900000|2020-10-08 11:35:00|11127.81|11127.81|11129.93|11129.93|11135.5|11135.5|11127.81|11127.81|0
1602157200000|2020-10-08 11:40:00|11130.27|11130.27|11131.86|11131.86|11132.29|11132.29|11128.6|11128.6|0
1602157500000|2020-10-08 11:45:00|11131.97|11131.97|11129.87|11129.87|11137.27|11137.27|11129.87|11129.87|0
1602157800000|2020-10-08 11:50:00|11130.95|11130.95|11128.7|11128.7|11132.25|11132.25|11127.87|11127.87|0
1602158100000|2020-10-08 11:55:00|11128.51|11128.51|11131.36|11131.36|11133.05|11133.05|11127.21|11127.21|0
1602158400000|2020-10-08 12:00:00|11131.65|11131.65|11134.25|11134.25|11135.69|11135.69|11131.16|11131.16|0
1602158700000|2020-10-08 12:05:00|11134.14|11134.14|11133.64|11133.64|11137.06|11137.06|11132.86|11132.86|0
1602159000000|2020-10-08 12:10:00|11133.78|11133.78|11133.59|11133.59|11135.08|11135.08|11128.52|11128.52|0
1602159300000|2020-10-08 12:15:00|11133.66|11133.66|11137.55|11137.55|11138.65|11138.65|11133.66|11133.66|0
1602159600000|2020-10-08 12:20:00|11137.32|11137.32|11144.54|11144.54|11144.8|11144.8|11136.26|11136.26|0
1602159900000|2020-10-08 12:25:00|11145.37|11145.37|11146.43|11146.43|11146.5|11146.5|11144.24|11144.24|0
1602160200000|2020-10-08 12:30:00|11146.37|11146.37|11129.6|11129.6|11146.37|11146.37|11129.49|11129.49|0
1602160500000|2020-10-08 12:35:00|11129.72|11129.72|11130.62|11130.62|11132.88|11132.88|11128.84|11128.84|0
1602160800000|2020-10-08 12:40:00|11130|11130|11126.35|11126.35|11130|11130|11122.43|11122.43|0
1602161100000|2020-10-08 12:45:00|11126.49|11126.49|11127.49|11127.49|11127.49|11127.49|11123.98|11123.98|0
1602161400000|2020-10-08 12:50:00|11128.11|11128.11|11127.41|11127.41|11130.88|11130.88|11127.41|11127.41|0
1602161700000|2020-10-08 12:55:00|11127.06|11127.06|11124.11|11124.11|11127.06|11127.06|11119.77|11119.77|0
1602162000000|2020-10-08 13:00:00|11124.73|11124.73|11123.98|11123.98|11126.84|11126.84|11121.43|11121.43|0
1602162300000|2020-10-08 13:05:00|11124.81|11124.81|11121.19|11121.19|11129.5|11129.5|11120.72|11120.72|0
1602162600000|2020-10-08 13:10:00|11121.7|11121.7|11123.94|11123.94|11127.12|11127.12|11121.7|11121.7|0
1602162900000|2020-10-08 13:15:00|11124.09|11124.09|11122.28|11122.28|11124.6|11124.6|11121.53|11121.53|0
1602163200000|2020-10-08 13:20:00|11122.09|11122.09|11122.74|11122.74|11123.1|11123.1|11118.25|11118.25|0
1602163500000|2020-10-08 13:25:00|11123.57|11123.57|11129.09|11129.09|11130.72|11130.72|11123.57|11123.57|0
1602163800000|2020-10-08 13:30:00|11128.94|11128.94|11116.95|11116.95|11129.07|11129.07|11116.95|11116.95|0
1602164100000|2020-10-08 13:35:00|11117.19|11117.19|11115.16|11115.16|11118.81|11118.81|11115|11115|0
1602164400000|2020-10-08 13:40:00|11115.04|11115.04|11109.43|11109.43|11115.8|11115.8|11109.43|11109.43|0
1602164700000|2020-10-08 13:45:00|11109.32|11109.32|11084.01|11084.01|11109.89|11109.89|11083.65|11083.65|0
1602165000000|2020-10-08 13:50:00|11083.77|11083.77|11085.23|11085.23|11088.51|11088.51|11081.76|11081.76|0
1602165300000|2020-10-08 13:55:00|11084.4|11084.4|11079.48|11079.48|11084.4|11084.4|11078.17|11078.17|0
1602165600000|2020-10-08 14:00:00|11080.31|11080.31|11075.46|11075.46|11081.85|11081.85|11074.37|11074.37|0
1602165900000|2020-10-08 14:05:00|11074.98|11074.98|11077.63|11077.63|11078.14|11078.14|11073.81|11073.81|0
1602166200000|2020-10-08 14:10:00|11077.4|11077.4|11093.77|11093.77|11093.77|11093.77|11077|11077|0
1602166500000|2020-10-08 14:15:00|11094.36|11094.36|11083.96|11083.96|11094.36|11094.36|11083.96|11083.96|0
1602166800000|2020-10-08 14:20:00|11084.15|11084.15|11083.75|11083.75|11086.46|11086.46|11082.57|11082.57|0
1602167100000|2020-10-08 14:25:00|11084.04|11084.04|11082.97|11082.97|11085.19|11085.19|11075.69|11075.69|0
1602167400000|2020-10-08 14:30:00|11082.9|11082.9|11094.08|11094.08|11097|11097|11081.7|11081.7|0
1602167700000|2020-10-08 14:35:00|11094.14|11094.14|11094.33|11094.33|11096.04|11096.04|11092.71|11092.71|0
1602168000000|2020-10-08 14:40:00|11093.99|11093.99|11087.31|11087.31|11097.54|11097.54|11085.85|11085.85|0
1602168300000|2020-10-08 14:45:00|11087.05|11087.05|11085.71|11085.71|11092.38|11092.38|11084.54|11084.54|0
1602168600000|2020-10-08 14:50:00|11085.51|11085.51|11069.12|11069.12|11087.19|11087.19|11069.12|11069.12|0
1602168900000|2020-10-08 14:55:00|11069.95|11069.95|11071.5|11071.5|11074.2|11074.2|11069.36|11069.36|0
1602169200000|2020-10-08 15:00:00|11070.67|11070.67|11073.65|11073.65|11073.65|11073.65|11067.99|11067.99|0
1602169500000|2020-10-08 15:05:00|11073.58|11073.58|11071.85|11071.85|11074.65|11074.65|11070.06|11070.06|0
1602169800000|2020-10-08 15:10:00|11071.71|11071.71|11082.35|11082.35|11083|11083|11071.71|11071.71|0
1602170100000|2020-10-08 15:15:00|11082.83|11082.83|11081.21|11081.21|11088.48|11088.48|11079.68|11079.68|0
1602170400000|2020-10-08 15:20:00|11081.04|11081.04|11083.77|11083.77|11084.31|11084.31|11078|11078|0
1602170700000|2020-10-08 15:25:00|11083.94|11083.94|11082.47|11082.47|11087.73|11087.73|11078.69|11078.69|0
1602227700000|2020-10-09 07:15:00|11121.88|11121.88|11137.44|11137.44|11144.07|11144.07|11108.15|11108.15|0
1602228000000|2020-10-09 07:20:00|11137.92|11137.92|11145.75|11145.75|11150.32|11150.32|11137.45|11137.45|0
1602228300000|2020-10-09 07:25:00|11145.94|11145.94|11148.2|11148.2|11154.88|11154.88|11144.05|11144.05|0
1602228600000|2020-10-09 07:30:00|11150.51|11150.51|11142.4|11142.4|11158.01|11158.01|11142.4|11142.4|0
1602228900000|2020-10-09 07:35:00|11142.27|11142.27|11143.15|11143.15|11152.16|11152.16|11142.06|11142.06|0
1602229200000|2020-10-09 07:40:00|11143.49|11143.49|11140.64|11140.64|11144.33|11144.33|11137.52|11137.52|0
1602229500000|2020-10-09 07:45:00|11140.4|11140.4|11138.05|11138.05|11143.69|11143.69|11136.87|11136.87|0
1602229800000|2020-10-09 07:50:00|11137.34|11137.34|11143.46|11143.46|11143.46|11143.46|11132.16|11132.16|0
1602230100000|2020-10-09 07:55:00|11143.61|11143.61|11138.27|11138.27|11145.17|11145.17|11138.27|11138.27|0
1602230400000|2020-10-09 08:00:00|11137.9|11137.9|11145.35|11145.35|11146.42|11146.42|11135.28|11135.28|0
1602230700000|2020-10-09 08:05:00|11145.25|11145.25|11144.98|11144.98|11149.31|11149.31|11141.65|11141.65|0
1602231000000|2020-10-09 08:10:00|11144.35|11144.35|11151.99|11151.99|11155.68|11155.68|11143.39|11143.39|0
1602231300000|2020-10-09 08:15:00|11151.16|11151.16|11151.02|11151.02|11153.77|11153.77|11147.16|11147.16|0
1602231600000|2020-10-09 08:20:00|11151.53|11151.53|11156.42|11156.42|11163.82|11163.82|11151.38|11151.38|0
1602231900000|2020-10-09 08:25:00|11155.17|11155.17|11164.99|11164.99|11169.6|11169.6|11154.35|11154.35|0
1602232200000|2020-10-09 08:30:00|11164.84|11164.84|11164.37|11164.37|11166.75|11166.75|11160.92|11160.92|0
1602232500000|2020-10-09 08:35:00|11166.03|11166.03|11157.1|11157.1|11170.41|11170.41|11156.38|11156.38|0
1602232800000|2020-10-09 08:40:00|11157.31|11157.31|11170.24|11170.24|11170.24|11170.24|11157.31|11157.31|0
1602233100000|2020-10-09 08:45:00|11170.33|11170.33|11175.65|11175.65|11176.48|11176.48|11168.67|11168.67|0
1602233400000|2020-10-09 08:50:00|11176.27|11176.27|11180.44|11180.44|11181.63|11181.63|11176.27|11176.27|0
1602233700000|2020-10-09 08:55:00|11182.1|11182.1|11178.18|11178.18|11185.61|11185.61|11177.24|11177.24|0
1602234000000|2020-10-09 09:00:00|11177.8|11177.8|11184.47|11184.47|11184.47|11184.47|11175.11|11175.11|0
1602234300000|2020-10-09 09:05:00|11184.13|11184.13|11175.42|11175.42|11184.13|11184.13|11174.95|11174.95|0
1602234600000|2020-10-09 09:10:00|11175.29|11175.29|11166.65|11166.65|11175.29|11175.29|11166.65|11166.65|0
1602234900000|2020-10-09 09:15:00|11166.73|11166.73|11164.31|11164.31|11168.33|11168.33|11163.69|11163.69|0
1602235200000|2020-10-09 09:20:00|11164.14|11164.14|11165.48|11165.48|11171.58|11171.58|11163.76|11163.76|0
1602235500000|2020-10-09 09:25:00|11166.31|11166.31|11164.36|11164.36|11169.15|11169.15|11163.99|11163.99|0
1602235800000|2020-10-09 09:30:00|11164.21|11164.21|11163.16|11163.16|11165.08|11165.08|11160.35|11160.35|0
1602236100000|2020-10-09 09:35:00|11163.25|11163.25|11164|11164|11168.47|11168.47|11162.55|11162.55|0
1602236400000|2020-10-09 09:40:00|11163.87|11163.87|11166.98|11166.98|11168.41|11168.41|11163.09|11163.09|0
1602236700000|2020-10-09 09:45:00|11167.1|11167.1|11166.37|11166.37|11168.07|11168.07|11164.3|11164.3|0
1602237000000|2020-10-09 09:50:00|11166.22|11166.22|11165.11|11165.11|11166.8|11166.8|11163.93|11163.93|0
1602237300000|2020-10-09 09:55:00|11164.94|11164.94|11161.33|11161.33|11165.18|11165.18|11159.13|11159.13|0
1602237600000|2020-10-09 10:00:00|11161.47|11161.47|11152.05|11152.05|11162.87|11162.87|11152.05|11152.05|0
1602237900000|2020-10-09 10:05:00|11151.22|11151.22|11148.08|11148.08|11151.22|11151.22|11145.07|11145.07|0
1602238200000|2020-10-09 10:10:00|11147.57|11147.57|11145.71|11145.71|11147.91|11147.91|11144.36|11144.36|0
1602238500000|2020-10-09 10:15:00|11146.54|11146.54|11144.35|11144.35|11147.14|11147.14|11143.21|11143.21|0
1602238800000|2020-10-09 10:20:00|11144.64|11144.64|11150.87|11150.87|11150.87|11150.87|11143.5|11143.5|0
1602239100000|2020-10-09 10:25:00|11151.01|11151.01|11157.06|11157.06|11157.06|11157.06|11149.25|11149.25|0
1602239400000|2020-10-09 10:30:00|11156.54|11156.54|11153.82|11153.82|11156.54|11156.54|11150.87|11150.87|0
1602239700000|2020-10-09 10:35:00|11153.58|11153.58|11149.23|11149.23|11153.58|11153.58|11149.23|11149.23|0
1602240000000|2020-10-09 10:40:00|11148.78|11148.78|11142.81|11142.81|11149.7|11149.7|11141.88|11141.88|0
1602240300000|2020-10-09 10:45:00|11142.98|11142.98|11141.77|11141.77|11143.82|11143.82|11139.98|11139.98|0
1602240600000|2020-10-09 10:50:00|11140.94|11140.94|11127.09|11127.09|11140.94|11140.94|11126.85|11126.85|0
1602240900000|2020-10-09 10:55:00|11126.26|11126.26|11124.07|11124.07|11127.76|11127.76|11122.91|11122.91|0
1602241200000|2020-10-09 11:00:00|11124.24|11124.24|11124.86|11124.86|11126.51|11126.51|11121.81|11121.81|0
1602241500000|2020-10-09 11:05:00|11124.62|11124.62|11128.62|11128.62|11129.59|11129.59|11123.68|11123.68|0
1602241800000|2020-10-09 11:10:00|11128.45|11128.45|11113.68|11113.68|11129.98|11129.98|11113.68|11113.68|0
1602242100000|2020-10-09 11:15:00|11113.06|11113.06|11109.71|11109.71|11113.82|11113.82|11108.85|11108.85|0
1602242400000|2020-10-09 11:20:00|11109.95|11109.95|11110.97|11110.97|11111.96|11111.96|11108.76|11108.76|0
1602242700000|2020-10-09 11:25:00|11110.63|11110.63|11107.38|11107.38|11112.35|11112.35|11107.38|11107.38|0
1602243000000|2020-10-09 11:30:00|11105.72|11105.72|11110.31|11110.31|11111.44|11111.44|11105.72|11105.72|0
1602243300000|2020-10-09 11:35:00|11110.68|11110.68|11116.59|11116.59|11118.47|11118.47|11110.42|11110.42|0
1602243600000|2020-10-09 11:40:00|11116.35|11116.35|11112.23|11112.23|11117.63|11117.63|11112.23|11112.23|0
1602243900000|2020-10-09 11:45:00|11112.46|11112.46|11118.05|11118.05|11118.77|11118.77|11112.46|11112.46|0
1602244200000|2020-10-09 11:50:00|11117.71|11117.71|11115.26|11115.26|11120.56|11120.56|11115.26|11115.26|0
1602244500000|2020-10-09 11:55:00|11117.33|11117.33|11119.21|11119.21|11125.5|11125.5|11117.05|11117.05|0
1602244800000|2020-10-09 12:00:00|11119.44|11119.44|11128.78|11128.78|11128.78|11128.78|11119.44|11119.44|0
1602245100000|2020-10-09 12:05:00|11130.03|11130.03|11130.23|11130.23|11131.68|11131.68|11129.56|11129.56|0
1602245400000|2020-10-09 12:10:00|11130.38|11130.38|11128.97|11128.97|11131.17|11131.17|11128.84|11128.84|0
1602245700000|2020-10-09 12:15:00|11129.09|11129.09|11133.43|11133.43|11134.24|11134.24|11127.37|11127.37|0
1602246000000|2020-10-09 12:20:00|11133.53|11133.53|11142.23|11142.23|11142.61|11142.61|11132.9|11132.9|0
1602246300000|2020-10-09 12:25:00|11142.29|11142.29|11144.1|11144.1|11144.77|11144.77|11141.94|11141.94|0
1602246600000|2020-10-09 12:30:00|11144.29|11144.29|11140.45|11140.45|11145.12|11145.12|11139.82|11139.82|0
1602246900000|2020-10-09 12:35:00|11140.16|11140.16|11143.2|11143.2|11143.27|11143.27|11139.62|11139.62|0
1602247200000|2020-10-09 12:40:00|11143.83|11143.83|11143.48|11143.48|11143.94|11143.94|11140.65|11140.65|0
1602247500000|2020-10-09 12:45:00|11144.31|11144.31|11151.65|11151.65|11151.65|11151.65|11143.79|11143.79|0
1602247800000|2020-10-09 12:50:00|11151.84|11151.84|11151.67|11151.67|11152.51|11152.51|11149.56|11149.56|0
1602248100000|2020-10-09 12:55:00|11151.57|11151.57|11153.34|11153.34|11153.34|11153.34|11149.41|11149.41|0
1602248400000|2020-10-09 13:00:00|11153.64|11153.64|11143.31|11143.31|11154.11|11154.11|11143.31|11143.31|0
1602248700000|2020-10-09 13:05:00|11143.08|11143.08|11146.32|11146.32|11146.32|11146.32|11141.19|11141.19|0
1602249000000|2020-10-09 13:10:00|11147.15|11147.15|11150.49|11150.49|11154|11154|11147.15|11147.15|0
1602249300000|2020-10-09 13:15:00|11150.14|11150.14|11148.23|11148.23|11150.46|11150.46|11146.63|11146.63|0
1602249600000|2020-10-09 13:20:00|11148.47|11148.47|11151.07|11151.07|11154.88|11154.88|11147.83|11147.83|0
1602249900000|2020-10-09 13:25:00|11151.66|11151.66|11151.65|11151.65|11153.61|11153.61|11150.18|11150.18|0
1602250200000|2020-10-09 13:30:00|11151.41|11151.41|11150.32|11150.32|11153.36|11153.36|11146.79|11146.79|0
1602250500000|2020-10-09 13:35:00|11150.41|11150.41|11153.57|11153.57|11154.79|11154.79|11149.08|11149.08|0
1602250800000|2020-10-09 13:40:00|11153.66|11153.66|11149.44|11149.44|11158.84|11158.84|11148.75|11148.75|0
1602251100000|2020-10-09 13:45:00|11149.55|11149.55|11157.36|11157.36|11157.36|11157.36|11146.01|11146.01|0
1602251400000|2020-10-09 13:50:00|11157.45|11157.45|11155.84|11155.84|11164.2|11164.2|11154.17|11154.17|0
1602251700000|2020-10-09 13:55:00|11155.98|11155.98|11150.25|11150.25|11160.78|11160.78|11150.25|11150.25|0
1602252000000|2020-10-09 14:00:00|11152.74|11152.74|11154.18|11154.18|11154.69|11154.69|11152.17|11152.17|0
1602252300000|2020-10-09 14:05:00|11154.04|11154.04|11147.07|11147.07|11154.04|11154.04|11147.07|11147.07|0
1602252600000|2020-10-09 14:10:00|11146.88|11146.88|11139.56|11139.56|11147.08|11147.08|11136.87|11136.87|0
1602252900000|2020-10-09 14:15:00|11139.8|11139.8|11145.38|11145.38|11145.6|11145.6|11139.8|11139.8|0
1602253200000|2020-10-09 14:20:00|11146.21|11146.21|11151.03|11151.03|11151.86|11151.86|11146.21|11146.21|0
1602253500000|2020-10-09 14:25:00|11150.94|11150.94|11151.24|11151.24|11151.7|11151.7|11144.56|11144.56|0
1602253800000|2020-10-09 14:30:00|11151.1|11151.1|11150.43|11150.43|11156.3|11156.3|11149.31|11149.31|0
1602254100000|2020-10-09 14:35:00|11150.55|11150.55|11154.67|11154.67|11156.46|11156.46|11149.1|11149.1|0
1602254400000|2020-10-09 14:40:00|11154.55|11154.55|11151.96|11151.96|11155.34|11155.34|11151.01|11151.01|0
1602254700000|2020-10-09 14:45:00|11151.73|11151.73|11150.75|11150.75|11151.73|11151.73|11148.29|11148.29|0
1602255000000|2020-10-09 14:50:00|11150.52|11150.52|11144.13|11144.13|11150.52|11150.52|11144.13|11144.13|0
1602255300000|2020-10-09 14:55:00|11144.01|11144.01|11143.26|11143.26|11144.01|11144.01|11139.75|11139.75|0
1602255600000|2020-10-09 15:00:00|11143.09|11143.09|11145.35|11145.35|11147.18|11147.18|11141.11|11141.11|0
1602255900000|2020-10-09 15:05:00|11145.18|11145.18|11154.93|11154.93|11154.93|11154.93|11143.46|11143.46|0
1602256200000|2020-10-09 15:10:00|11156.59|11156.59|11160.64|11160.64|11160.77|11160.77|11155.79|11155.79|0
1602256500000|2020-10-09 15:15:00|11161.26|11161.26|11160.2|11160.2|11162.87|11162.87|11158.08|11158.08|0
1602256800000|2020-10-09 15:20:00|11160.44|11160.44|11158.04|11158.04|11162|11162|11154.74|11154.74|0
1602257100000|2020-10-09 15:25:00|11158.27|11158.27|11151.22|11151.22|11158.27|11158.27|11148.01|11148.01|0
1602486900000|2020-10-12 07:15:00|11197.42|11197.42|11227.81|11227.81|11227.81|11227.81|11195.07|11195.07|0
1602487200000|2020-10-12 07:20:00|11227.21|11227.21|11225.38|11225.38|11231.39|11231.39|11220.49|11220.49|0
1602487500000|2020-10-12 07:25:00|11225.67|11225.67|11234.8|11234.8|11237.57|11237.57|11225.67|11225.67|0
1602487800000|2020-10-12 07:30:00|11235.25|11235.25|11236.91|11236.91|11247.68|11247.68|11231.79|11231.79|0
1602488100000|2020-10-12 07:35:00|11237.01|11237.01|11237.93|11237.93|11238.1|11238.1|11222.98|11222.98|0
1602488400000|2020-10-12 07:40:00|11238.15|11238.15|11246.92|11246.92|11248.27|11248.27|11237.32|11237.32|0
1602488700000|2020-10-12 07:45:00|11248.58|11248.58|11253.97|11253.97|11253.97|11253.97|11247.84|11247.84|0
1602489000000|2020-10-12 07:50:00|11254.87|11254.87|11255.84|11255.84|11260.3|11260.3|11254.72|11254.72|0
1602489300000|2020-10-12 07:55:00|11255.6|11255.6|11250.78|11250.78|11255.6|11255.6|11248.64|11248.64|0
1602489600000|2020-10-12 08:00:00|11251.3|11251.3|11251.92|11251.92|11253.61|11253.61|11246.74|11246.74|0
1602489900000|2020-10-12 08:05:00|11252.04|11252.04|11250.9|11250.9|11256.64|11256.64|11250.9|11250.9|0
1602490200000|2020-10-12 08:10:00|11250.73|11250.73|11250.68|11250.68|11252.26|11252.26|11246.57|11246.57|0
1602490500000|2020-10-12 08:15:00|11250.44|11250.44|11258.38|11258.38|11260.17|11260.17|11249.28|11249.28|0
1602490800000|2020-10-12 08:20:00|11258.27|11258.27|11272.17|11272.17|11272.17|11272.17|11258.05|11258.05|0
1602491100000|2020-10-12 08:25:00|11273.42|11273.42|11271.12|11271.12|11284.97|11284.97|11271.12|11271.12|0
1602491400000|2020-10-12 08:30:00|11270.65|11270.65|11258.12|11258.12|11270.65|11270.65|11258.01|11258.01|0
1602491700000|2020-10-12 08:35:00|11257.9|11257.9|11253.03|11253.03|11258.12|11258.12|11250.44|11250.44|0
1602492000000|2020-10-12 08:40:00|11254.28|11254.28|11255.76|11255.76|11257.66|11257.66|11253.88|11253.88|0
1602492300000|2020-10-12 08:45:00|11253.39|11253.39|11248.48|11248.48|11253.39|11253.39|11247.95|11247.95|0
1602492600000|2020-10-12 08:50:00|11248.41|11248.41|11250.77|11250.77|11255.75|11255.75|11246.59|11246.59|0
1602492900000|2020-10-12 08:55:00|11250.63|11250.63|11233.25|11233.25|11250.63|11250.63|11232.96|11232.96|0
1602493200000|2020-10-12 09:00:00|11233.1|11233.1|11240.05|11240.05|11241.48|11241.48|11232.37|11232.37|0
1602493500000|2020-10-12 09:05:00|11239.93|11239.93|11236.11|11236.11|11242.15|11242.15|11235.87|11235.87|0
1602493800000|2020-10-12 09:10:00|11235.85|11235.85|11235.21|11235.21|11237.15|11237.15|11232.92|11232.92|0
1602494100000|2020-10-12 09:15:00|11235.84|11235.84|11236.38|11236.38|11236.96|11236.96|11235.13|11235.13|0
1602494400000|2020-10-12 09:20:00|11237.08|11237.08|11233.78|11233.78|11238.79|11238.79|11233.74|11233.74|0
1602494700000|2020-10-12 09:25:00|11234.02|11234.02|11236.89|11236.89|11237.94|11237.94|11232.61|11232.61|0
1602495000000|2020-10-12 09:30:00|11236.74|11236.74|11236.42|11236.42|11240.43|11240.43|11235.19|11235.19|0
1602495300000|2020-10-12 09:35:00|11235.79|11235.79|11238.43|11238.43|11239.38|11239.38|11235.26|11235.26|0
1602495600000|2020-10-12 09:40:00|11238.14|11238.14|11235.33|11235.33|11238.27|11238.27|11234.84|11234.84|0
1602495900000|2020-10-12 09:45:00|11235.23|11235.23|11229.43|11229.43|11236.05|11236.05|11229.43|11229.43|0
1602496200000|2020-10-12 09:50:00|11229.72|11229.72|11232.4|11232.4|11234|11234|11229.56|11229.56|0
1602496500000|2020-10-12 09:55:00|11233.02|11233.02|11234.55|11234.55|11238.57|11238.57|11232.51|11232.51|0
1602496800000|2020-10-12 10:00:00|11234.66|11234.66|11239.23|11239.23|11239.8|11239.8|11233.88|11233.88|0
1602497100000|2020-10-12 10:05:00|11239.35|11239.35|11240.48|11240.48|11242.77|11242.77|11238.2|11238.2|0
1602497400000|2020-10-12 10:10:00|11240.72|11240.72|11238.03|11238.03|11240.76|11240.76|11236.52|11236.52|0
1602497700000|2020-10-12 10:15:00|11238.27|11238.27|11238.76|11238.76|11241.01|11241.01|11238.16|11238.16|0
1602498000000|2020-10-12 10:20:00|11238.83|11238.83|11235.31|11235.31|11238.95|11238.95|11235.31|11235.31|0
1602498300000|2020-10-12 10:25:00|11236.14|11236.14|11236.34|11236.34|11236.76|11236.76|11235.25|11235.25|0
1602498600000|2020-10-12 10:30:00|11236.23|11236.23|11230.81|11230.81|11237.25|11237.25|11229.44|11229.44|0
1602498900000|2020-10-12 10:35:00|11230.62|11230.62|11228.86|11228.86|11231.75|11231.75|11228.36|11228.36|0
1602499200000|2020-10-12 10:40:00|11228.17|11228.17|11234.3|11234.3|11234.58|11234.58|11227.96|11227.96|0
1602499500000|2020-10-12 10:45:00|11233.47|11233.47|11233.32|11233.32|11234.28|11234.28|11232.6|11232.6|0
1602499800000|2020-10-12 10:50:00|11233.83|11233.83|11241.13|11241.13|11241.68|11241.68|11233.66|11233.66|0
1602500100000|2020-10-12 10:55:00|11240.9|11240.9|11246.75|11246.75|11246.75|11246.75|11239.94|11239.94|0
1602500400000|2020-10-12 11:00:00|11246.52|11246.52|11245.39|11245.39|11248.41|11248.41|11244.19|11244.19|0
1602500700000|2020-10-12 11:05:00|11245.26|11245.26|11246.55|11246.55|11247.74|11247.74|11244.94|11244.94|0
1602501000000|2020-10-12 11:10:00|11246.9|11246.9|11244.25|11244.25|11247.88|11247.88|11244.08|11244.08|0
1602501300000|2020-10-12 11:15:00|11243.63|11243.63|11243.34|11243.34|11243.63|11243.63|11239.66|11239.66|0
1602501600000|2020-10-12 11:20:00|11243.05|11243.05|11240.58|11240.58|11243.28|11243.28|11236.86|11236.86|0
1602501900000|2020-10-12 11:25:00|11240.72|11240.72|11241.02|11241.02|11241.53|11241.53|11237.9|11237.9|0
1602502200000|2020-10-12 11:30:00|11241.13|11241.13|11243.89|11243.89|11244.44|11244.44|11238.89|11238.89|0
1602502500000|2020-10-12 11:35:00|11244.72|11244.72|11256.94|11256.94|11257.63|11257.63|11244.72|11244.72|0
1602502800000|2020-10-12 11:40:00|11257.18|11257.18|11257.22|11257.22|11263.32|11263.32|11256.96|11256.96|0
1602503100000|2020-10-12 11:45:00|11257.58|11257.58|11260.35|11260.35|11261.7|11261.7|11256.5|11256.5|0
1602503400000|2020-10-12 11:50:00|11260.22|11260.22|11257.32|11257.32|11260.76|11260.76|11257.32|11257.32|0
1602503700000|2020-10-12 11:55:00|11257.69|11257.69|11259.09|11259.09|11259.23|11259.23|11252.25|11252.25|0
1602504000000|2020-10-12 12:00:00|11259.02|11259.02|11257.98|11257.98|11259.65|11259.65|11255.58|11255.58|0
1602504300000|2020-10-12 12:05:00|11257.15|11257.15|11261.84|11261.84|11262.57|11262.57|11256.39|11256.39|0
1602504600000|2020-10-12 12:10:00|11262.41|11262.41|11263.72|11263.72|11264.28|11264.28|11261.91|11261.91|0
1602504900000|2020-10-12 12:15:00|11263.59|11263.59|11265.13|11265.13|11265.19|11265.19|11261.89|11261.89|0
1602505200000|2020-10-12 12:20:00|11265.5|11265.5|11266.5|11266.5|11267.52|11267.52|11264.8|11264.8|0
1602505500000|2020-10-12 12:25:00|11266.59|11266.59|11256.64|11256.64|11266.59|11266.59|11256.04|11256.04|0
1602505800000|2020-10-12 12:30:00|11256.82|11256.82|11250.44|11250.44|11257.01|11257.01|11249.97|11249.97|0
1602506100000|2020-10-12 12:35:00|11250.32|11250.32|11246.32|11246.32|11250.64|11250.64|11245|11245|0
1602506400000|2020-10-12 12:40:00|11246.17|11246.17|11250.18|11250.18|11251.89|11251.89|11242.85|11242.85|0
1602506700000|2020-10-12 12:45:00|11249.95|11249.95|11257.49|11257.49|11257.49|11257.49|11249.45|11249.45|0
1602507000000|2020-10-12 12:50:00|11257.37|11257.37|11256.08|11256.08|11258.07|11258.07|11255.55|11255.55|0
1602507300000|2020-10-12 12:55:00|11255.79|11255.79|11254.07|11254.07|11257.9|11257.9|11253.11|11253.11|0
1602507600000|2020-10-12 13:00:00|11254.3|11254.3|11253.06|11253.06|11257.98|11257.98|11251.27|11251.27|0
1602507900000|2020-10-12 13:05:00|11252.98|11252.98|11251.67|11251.67|11254.78|11254.78|11250.12|11250.12|0
1602508200000|2020-10-12 13:10:00|11250.84|11250.84|11248.87|11248.87|11250.84|11250.84|11247.16|11247.16|0
1602508500000|2020-10-12 13:15:00|11249.11|11249.11|11251.14|11251.14|11251.14|11251.14|11247.67|11247.67|0
1602508800000|2020-10-12 13:20:00|11251.51|11251.51|11240.98|11240.98|11251.92|11251.92|11240.78|11240.78|0
1602509100000|2020-10-12 13:25:00|11241.18|11241.18|11239.17|11239.17|11242.87|11242.87|11236.06|11236.06|0
1602509400000|2020-10-12 13:30:00|11239.54|11239.54|11241.5|11241.5|11242.98|11242.98|11235.44|11235.44|0
1602509700000|2020-10-12 13:35:00|11241.62|11241.62|11244.23|11244.23|11247.44|11247.44|11240.58|11240.58|0
1602510000000|2020-10-12 13:40:00|11243.97|11243.97|11242.71|11242.71|11249.62|11249.62|11242.45|11242.45|0
1602510300000|2020-10-12 13:45:00|11242.59|11242.59|11239.63|11239.63|11242.59|11242.59|11235.41|11235.41|0
1602510600000|2020-10-12 13:50:00|11240.46|11240.46|11240.92|11240.92|11240.92|11240.92|11238.84|11238.84|0
1602510900000|2020-10-12 13:55:00|11241.09|11241.09|11237.56|11237.56|11241.61|11241.61|11231.05|11231.05|0
1602511200000|2020-10-12 14:00:00|11238.24|11238.24|11240.49|11240.49|11240.49|11240.49|11237.45|11237.45|0
1602511500000|2020-10-12 14:05:00|11239.78|11239.78|11239.04|11239.04|11244.57|11244.57|11238.29|11238.29|0
1602511800000|2020-10-12 14:10:00|11238.67|11238.67|11244.9|11244.9|11246.19|11246.19|11237.92|11237.92|0
1602512100000|2020-10-12 14:15:00|11245.14|11245.14|11247.47|11247.47|11249.98|11249.98|11245.14|11245.14|0
1602512400000|2020-10-12 14:20:00|11247.08|11247.08|11246.17|11246.17|11249.21|11249.21|11245.38|11245.38|0
1602512700000|2020-10-12 14:25:00|11246.46|11246.46|11232.26|11232.26|11246.46|11246.46|11232.03|11232.03|0
1602513000000|2020-10-12 14:30:00|11231.77|11231.77|11225.82|11225.82|11232.84|11232.84|11222.8|11222.8|0
1602513300000|2020-10-12 14:35:00|11226.01|11226.01|11222.36|11222.36|11229.7|11229.7|11221.84|11221.84|0
1602513600000|2020-10-12 14:40:00|11222.24|11222.24|11217.86|11217.86|11222.59|11222.59|11216.52|11216.52|0
1602513900000|2020-10-12 14:45:00|11217.74|11217.74|11219.35|11219.35|11225.99|11225.99|11217.74|11217.74|0
1602514200000|2020-10-12 14:50:00|11219.44|11219.44|11225.63|11225.63|11225.89|11225.89|11218.35|11218.35|0
1602514500000|2020-10-12 14:55:00|11226.32|11226.32|11233.46|11233.46|11234.86|11234.86|11226.31|11226.31|0
1602514800000|2020-10-12 15:00:00|11233.69|11233.69|11232.57|11232.57|11233.69|11233.69|11228.7|11228.7|0
1602515100000|2020-10-12 15:05:00|11232.47|11232.47|11237.58|11237.58|11238.88|11238.88|11231.05|11231.05|0
1602515400000|2020-10-12 15:10:00|11237.73|11237.73|11235.91|11235.91|11241.2|11241.2|11235.25|11235.25|0
1602515700000|2020-10-12 15:15:00|11235.74|11235.74|11232.92|11232.92|11239.35|11239.35|11232.92|11232.92|0
1602516000000|2020-10-12 15:20:00|11232.79|11232.79|11233.21|11233.21|11236.72|11236.72|11230.65|11230.65|0
1602516300000|2020-10-12 15:25:00|11233.08|11233.08|11233.63|11233.63|11235.55|11235.55|11229.53|11229.53|0
1602573300000|2020-10-13 07:15:00|11125.9|11125.9|11117.53|11117.53|11132.24|11132.24|11112.52|11112.52|0
1602573600000|2020-10-13 07:20:00|11117.44|11117.44|11119.19|11119.19|11120.6|11120.6|11110.06|11110.06|0
1602573900000|2020-10-13 07:25:00|11115.65|11115.65|11125.5|11125.5|11125.84|11125.84|11108.6|11108.6|0
1602574200000|2020-10-13 07:30:00|11125.59|11125.59|11126.05|11126.05|11130.26|11130.26|11117.67|11117.67|0
1602574500000|2020-10-13 07:35:00|11124.17|11124.17|11133.9|11133.9|11133.9|11133.9|11117.97|11117.97|0
1602574800000|2020-10-13 07:40:00|11133.07|11133.07|11133.8|11133.8|11136.92|11136.92|11132.37|11132.37|0
1602575100000|2020-10-13 07:45:00|11134.63|11134.63|11117.43|11117.43|11134.63|11134.63|11114.79|11114.79|0
1602575400000|2020-10-13 07:50:00|11117.24|11117.24|11112.39|11112.39|11119.14|11119.14|11112.39|11112.39|0
1602575700000|2020-10-13 07:55:00|11112.15|11112.15|11115.92|11115.92|11117.44|11117.44|11107.15|11107.15|0
1602576000000|2020-10-13 08:00:00|11118.41|11118.41|11136.64|11136.64|11139.16|11139.16|11118.41|11118.41|0
1602576300000|2020-10-13 08:05:00|11136.79|11136.79|11125.95|11125.95|11136.79|11136.79|11120.06|11120.06|0
1602576600000|2020-10-13 08:10:00|11126.04|11126.04|11115.62|11115.62|11127.79|11127.79|11115.62|11115.62|0
1602576900000|2020-10-13 08:15:00|11115.85|11115.85|11113.05|11113.05|11120.69|11120.69|11113.05|11113.05|0
1602577200000|2020-10-13 08:20:00|11112.22|11112.22|11116.11|11116.11|11116.11|11116.11|11107.37|11107.37|0
1602577500000|2020-10-13 08:25:00|11116.23|11116.23|11112.9|11112.9|11116.23|11116.23|11110.81|11110.81|0
1602577800000|2020-10-13 08:30:00|11113.14|11113.14|11120.67|11120.67|11122.21|11122.21|11112.9|11112.9|0
1602578100000|2020-10-13 08:35:00|11121.2|11121.2|11105.81|11105.81|11122.81|11122.81|11105.81|11105.81|0
1602578400000|2020-10-13 08:40:00|11106.01|11106.01|11105.72|11105.72|11108.03|11108.03|11103.41|11103.41|0
1602578700000|2020-10-13 08:45:00|11105.96|11105.96|11112.05|11112.05|11114.58|11114.58|11105.08|11105.08|0
1602579000000|2020-10-13 08:50:00|11112.58|11112.58|11103.75|11103.75|11113.21|11113.21|11102.33|11102.33|0
1602579300000|2020-10-13 08:55:00|11103.87|11103.87|11104.81|11104.81|11107.74|11107.74|11103.87|11103.87|0
1602579600000|2020-10-13 09:00:00|11104.69|11104.69|11093.53|11093.53|11104.99|11104.99|11090.51|11090.51|0
1602579900000|2020-10-13 09:05:00|11094.12|11094.12|11084.9|11084.9|11098.36|11098.36|11084.83|11084.83|0
1602580200000|2020-10-13 09:10:00|11084.56|11084.56|11088.42|11088.42|11089.9|11089.9|11084.56|11084.56|0
1602580500000|2020-10-13 09:15:00|11088.82|11088.82|11093.91|11093.91|11093.91|11093.91|11082.2|11082.2|0
1602580800000|2020-10-13 09:20:00|11094.02|11094.02|11092.65|11092.65|11096.19|11096.19|11091.61|11091.61|0
1602581100000|2020-10-13 09:25:00|11093.23|11093.23|11097.64|11097.64|11098.55|11098.55|11093.23|11093.23|0
1602581400000|2020-10-13 09:30:00|11097.41|11097.41|11093.19|11093.19|11100.9|11100.9|11092.3|11092.3|0
1602581700000|2020-10-13 09:35:00|11093.06|11093.06|11093.82|11093.82|11098.01|11098.01|11092.43|11092.43|0
1602582000000|2020-10-13 09:40:00|11093.94|11093.94|11093.06|11093.06|11093.94|11093.94|11086.22|11086.22|0
1602582300000|2020-10-13 09:45:00|11092.47|11092.47|11085.18|11085.18|11092.65|11092.65|11084.93|11084.93|0
1602582600000|2020-10-13 09:50:00|11086|11086|11072|11072|11087.22|11087.22|11070.59|11070.59|0
1602582900000|2020-10-13 09:55:00|11071.91|11071.91|11065.19|11065.19|11073.53|11073.53|11065.19|11065.19|0
1602583200000|2020-10-13 10:00:00|11065.01|11065.01|11059.11|11059.11|11065.01|11065.01|11058.29|11058.29|0
1602583500000|2020-10-13 10:05:00|11058.93|11058.93|11057.64|11057.64|11061.32|11061.32|11057.28|11057.28|0
1602583800000|2020-10-13 10:10:00|11058.11|11058.11|11059.23|11059.23|11062.73|11062.73|11058.11|11058.11|0
1602584100000|2020-10-13 10:15:00|11058.6|11058.6|11054.48|11054.48|11058.6|11058.6|11054.36|11054.36|0
1602584400000|2020-10-13 10:20:00|11054.33|11054.33|11050.73|11050.73|11055.12|11055.12|11049.91|11049.91|0
1602584700000|2020-10-13 10:25:00|11050.58|11050.58|11049.1|11049.1|11054.54|11054.54|11049.1|11049.1|0
1602585000000|2020-10-13 10:30:00|11048.9|11048.9|11051.92|11051.92|11054.03|11054.03|11048.75|11048.75|0
1602585300000|2020-10-13 10:35:00|11052.15|11052.15|11047.69|11047.69|11052.15|11052.15|11047.43|11047.43|0
1602585600000|2020-10-13 10:40:00|11047.4|11047.4|11047.25|11047.25|11049.4|11049.4|11047.03|11047.03|0
1602585900000|2020-10-13 10:45:00|11047.01|11047.01|11051.14|11051.14|11051.29|11051.29|11045.11|11045.11|0
1602586200000|2020-10-13 10:50:00|11051.65|11051.65|11052.85|11052.85|11052.85|11052.85|11051.24|11051.24|0
1602586500000|2020-10-13 10:55:00|11053.43|11053.43|11055.86|11055.86|11057.19|11057.19|11053.43|11053.43|0
1602586800000|2020-10-13 11:00:00|11055.15|11055.15|11057.46|11057.46|11058.63|11058.63|11051.65|11051.65|0
1602587100000|2020-10-13 11:05:00|11058.29|11058.29|11060.44|11060.44|11060.63|11060.63|11056.6|11056.6|0
1602587400000|2020-10-13 11:10:00|11060.91|11060.91|11080.58|11080.58|11082.4|11082.4|11060.91|11060.91|0
1602587700000|2020-10-13 11:15:00|11080.75|11080.75|11086.76|11086.76|11087.27|11087.27|11080.75|11080.75|0
1602588000000|2020-10-13 11:20:00|11086.59|11086.59|11089.78|11089.78|11091.55|11091.55|11086.59|11086.59|0
1602588300000|2020-10-13 11:25:00|11089.15|11089.15|11099.1|11099.1|11100.23|11100.23|11088.45|11088.45|0
1602588600000|2020-10-13 11:30:00|11099.22|11099.22|11105.54|11105.54|11107.77|11107.77|11099.22|11099.22|0
1602588900000|2020-10-13 11:35:00|11105.3|11105.3|11102.95|11102.95|11105.61|11105.61|11101.86|11101.86|0
1602589200000|2020-10-13 11:40:00|11103.33|11103.33|11101.73|11101.73|11106|11106|11099.38|11099.38|0
1602589500000|2020-10-13 11:45:00|11101.44|11101.44|11088.72|11088.72|11101.79|11101.79|11087.89|11087.89|0
1602589800000|2020-10-13 11:50:00|11088.48|11088.48|11086.2|11086.2|11090.15|11090.15|11085.42|11085.42|0
1602590100000|2020-10-13 11:55:00|11087.03|11087.03|11086.46|11086.46|11088.52|11088.52|11086.19|11086.19|0
1602590400000|2020-10-13 12:00:00|11086.37|11086.37|11089.6|11089.6|11090.17|11090.17|11082.87|11082.87|0
1602590700000|2020-10-13 12:05:00|11089.8|11089.8|11092.87|11092.87|11096.16|11096.16|11086.93|11086.93|0
1602591000000|2020-10-13 12:10:00|11093.06|11093.06|11094.93|11094.93|11097.84|11097.84|11093.01|11093.01|0
1602591300000|2020-10-13 12:15:00|11095.76|11095.76|11108.67|11108.67|11108.67|11108.67|11095.76|11095.76|0
1602591600000|2020-10-13 12:20:00|11108.04|11108.04|11092.95|11092.95|11108.47|11108.47|11092.69|11092.69|0
1602591900000|2020-10-13 12:25:00|11093.24|11093.24|11090.52|11090.52|11093.83|11093.83|11090.37|11090.37|0
1602592200000|2020-10-13 12:30:00|11090.71|11090.71|11092.54|11092.54|11094.09|11094.09|11087.27|11087.27|0
1602592500000|2020-10-13 12:35:00|11092.78|11092.78|11096.42|11096.42|11096.42|11096.42|11092.44|11092.44|0
1602592800000|2020-10-13 12:40:00|11096.61|11096.61|11096.18|11096.18|11097.7|11097.7|11095.35|11095.35|0
1602593100000|2020-10-13 12:45:00|11095.11|11095.11|11096.05|11096.05|11096.53|11096.53|11090.59|11090.59|0
1602593400000|2020-10-13 12:50:00|11096.88|11096.88|11092.83|11092.83|11097.27|11097.27|11089.48|11089.48|0
1602593700000|2020-10-13 12:55:00|11090.95|11090.95|11096|11096|11096.62|11096.62|11087.52|11087.52|0
1602594000000|2020-10-13 13:00:00|11096.34|11096.34|11093.19|11093.19|11098.87|11098.87|11092.01|11092.01|0
1602594300000|2020-10-13 13:05:00|11092.61|11092.61|11087.74|11087.74|11094.71|11094.71|11087.16|11087.16|0
1602594600000|2020-10-13 13:10:00|11087.64|11087.64|11095.78|11095.78|11095.78|11095.78|11085.59|11085.59|0
1602594900000|2020-10-13 13:15:00|11095.67|11095.67|11094.91|11094.91|11098.47|11098.47|11094.15|11094.15|0
1602595200000|2020-10-13 13:20:00|11094.64|11094.64|11095.41|11095.41|11099.26|11099.26|11090.38|11090.38|0
1602595500000|2020-10-13 13:25:00|11095.48|11095.48|11102.01|11102.01|11102.28|11102.28|11095.48|11095.48|0
1602595800000|2020-10-13 13:30:00|11102.14|11102.14|11094.73|11094.73|11104.01|11104.01|11093.14|11093.14|0
1602596100000|2020-10-13 13:35:00|11094.97|11094.97|11087.51|11087.51|11100.07|11100.07|11087.51|11087.51|0
1602596400000|2020-10-13 13:40:00|11087.39|11087.39|11089.16|11089.16|11092.15|11092.15|11085.05|11085.05|0
1602596700000|2020-10-13 13:45:00|11089.34|11089.34|11083.97|11083.97|11089.34|11089.34|11079.87|11079.87|0
1602597000000|2020-10-13 13:50:00|11084.09|11084.09|11075.15|11075.15|11086|11086|11074.68|11074.68|0
1602597300000|2020-10-13 13:55:00|11074.95|11074.95|11083.09|11083.09|11083.09|11083.09|11074.01|11074.01|0
1602597600000|2020-10-13 14:00:00|11082.8|11082.8|11071.93|11071.93|11083.93|11083.93|11071.93|11071.93|0
1602597900000|2020-10-13 14:05:00|11072.17|11072.17|11056.48|11056.48|11072.17|11072.17|11055.33|11055.33|0
1602598200000|2020-10-13 14:10:00|11057.3|11057.3|11043.08|11043.08|11057.93|11057.93|11042.59|11042.59|0
1602598500000|2020-10-13 14:15:00|11042.98|11042.98|11056.58|11056.58|11058.31|11058.31|11042.51|11042.51|0
1602598800000|2020-10-13 14:20:00|11056.46|11056.46|11055.61|11055.61|11059.04|11059.04|11053.23|11053.23|0
1602599100000|2020-10-13 14:25:00|11054.78|11054.78|11047.45|11047.45|11054.96|11054.96|11044.62|11044.62|0
1602599400000|2020-10-13 14:30:00|11047.3|11047.3|11038.09|11038.09|11047.44|11047.44|11036.79|11036.79|0
1602599700000|2020-10-13 14:35:00|11038.01|11038.01|11044.9|11044.9|11044.9|11044.9|11037.02|11037.02|0
1602600000000|2020-10-13 14:40:00|11045.14|11045.14|11036.23|11036.23|11047.92|11047.92|11036.23|11036.23|0
1602600300000|2020-10-13 14:45:00|11036.4|11036.4|11030.68|11030.68|11037.79|11037.79|11030.68|11030.68|0
1602600600000|2020-10-13 14:50:00|11030.91|11030.91|11032.82|11032.82|11033.11|11033.11|11028.54|11028.54|0
1602600900000|2020-10-13 14:55:00|11032.95|11032.95|11041.73|11041.73|11041.73|11041.73|11032.7|11032.7|0
1602601200000|2020-10-13 15:00:00|11042.08|11042.08|11034.08|11034.08|11044.13|11044.13|11033.94|11033.94|0
1602601500000|2020-10-13 15:05:00|11033.78|11033.78|11042.6|11042.6|11042.74|11042.74|11032.71|11032.71|0
1602601800000|2020-10-13 15:10:00|11042.83|11042.83|11048.46|11048.46|11053.82|11053.82|11042.02|11042.02|0
1602602100000|2020-10-13 15:15:00|11049.09|11049.09|11053.23|11053.23|11054.55|11054.55|11045.57|11045.57|0
1602602400000|2020-10-13 15:20:00|11053.08|11053.08|11053.64|11053.64|11057.38|11057.38|11052.76|11052.76|0
1602602700000|2020-10-13 15:25:00|11053.46|11053.46|11057.43|11057.43|11059.96|11059.96|11049.58|11049.58|0
1602659700000|2020-10-14 07:15:00|11095.2|11095.2|11085.36|11085.36|11095.91|11095.91|11085.18|11085.18|0
1602660000000|2020-10-14 07:20:00|11085.65|11085.65|11094.65|11094.65|11094.65|11094.65|11083.19|11083.19|0
1602660300000|2020-10-14 07:25:00|11093.82|11093.82|11120.13|11120.13|11123.43|11123.43|11093.82|11093.82|0
1602660600000|2020-10-14 07:30:00|11120.01|11120.01|11126.86|11126.86|11127.25|11127.25|11118.76|11118.76|0
1602660900000|2020-10-14 07:35:00|11127.34|11127.34|11119.11|11119.11|11133.64|11133.64|11117.69|11117.69|0
1602661200000|2020-10-14 07:40:00|11118.81|11118.81|11117.09|11117.09|11123.73|11123.73|11116.7|11116.7|0
1602661500000|2020-10-14 07:45:00|11116.32|11116.32|11124.78|11124.78|11124.78|11124.78|11109.94|11109.94|0
1602661800000|2020-10-14 07:50:00|11122.83|11122.83|11125.7|11125.7|11129.43|11129.43|11116.48|11116.48|0
1602662100000|2020-10-14 07:55:00|11125.07|11125.07|11121.61|11121.61|11128.06|11128.06|11120.88|11120.88|0
1602662400000|2020-10-14 08:00:00|11121.25|11121.25|11139.26|11139.26|11142.11|11142.11|11119.3|11119.3|0
1602662700000|2020-10-14 08:05:00|11139.43|11139.43|11127.86|11127.86|11139.43|11139.43|11127.86|11127.86|0
1602663000000|2020-10-14 08:10:00|11128.69|11128.69|11127.52|11127.52|11128.93|11128.93|11123.95|11123.95|0
1602663300000|2020-10-14 08:15:00|11128.35|11128.35|11122.01|11122.01|11133.43|11133.43|11122.01|11122.01|0
1602663600000|2020-10-14 08:20:00|11122.13|11122.13|11128.18|11128.18|11128.18|11128.18|11119|11119|0
1602663900000|2020-10-14 08:25:00|11128.33|11128.33|11129.74|11129.74|11129.74|11129.74|11126.84|11126.84|0
1602664200000|2020-10-14 08:30:00|11129.45|11129.45|11123.34|11123.34|11129.45|11129.45|11121.69|11121.69|0
1602664500000|2020-10-14 08:35:00|11123.46|11123.46|11120.3|11120.3|11124.31|11124.31|11118.02|11118.02|0
1602664800000|2020-10-14 08:40:00|11120.93|11120.93|11122.81|11122.81|11123.7|11123.7|11120.01|11120.01|0
1602665100000|2020-10-14 08:45:00|11121.98|11121.98|11117.97|11117.97|11124.06|11124.06|11117.97|11117.97|0
1602665400000|2020-10-14 08:50:00|11117.73|11117.73|11131.22|11131.22|11131.22|11131.22|11116.32|11116.32|0
1602665700000|2020-10-14 08:55:00|11131.31|11131.31|11122.4|11122.4|11131.31|11131.31|11122.4|11122.4|0
1602666000000|2020-10-14 09:00:00|11121.78|11121.78|11117.65|11117.65|11122.01|11122.01|11113.78|11113.78|0
1602666300000|2020-10-14 09:05:00|11118.33|11118.33|11122.72|11122.72|11126.31|11126.31|11118.33|11118.33|0
1602666600000|2020-10-14 09:10:00|11122.91|11122.91|11122.55|11122.55|11124.38|11124.38|11118.21|11118.21|0
1602666900000|2020-10-14 09:15:00|11122.65|11122.65|11126.14|11126.14|11130.16|11130.16|11121.29|11121.29|0
1602667200000|2020-10-14 09:20:00|11125.84|11125.84|11124.57|11124.57|11126.78|11126.78|11119.17|11119.17|0
1602667500000|2020-10-14 09:25:00|11124.93|11124.93|11127.73|11127.73|11128.78|11128.78|11124.76|11124.76|0
1602667800000|2020-10-14 09:30:00|11127.49|11127.49|11125.31|11125.31|11127.89|11127.89|11124.57|11124.57|0
1602668100000|2020-10-14 09:35:00|11124.69|11124.69|11118.96|11118.96|11124.69|11124.69|11117.94|11117.94|0
1602668400000|2020-10-14 09:40:00|11119.16|11119.16|11116.73|11116.73|11121.86|11121.86|11115.07|11115.07|0
1602668700000|2020-10-14 09:45:00|11117.24|11117.24|11111.19|11111.19|11117.24|11117.24|11109.7|11109.7|0
1602669000000|2020-10-14 09:50:00|11111.31|11111.31|11113.23|11113.23|11113.35|11113.35|11110.93|11110.93|0
1602669300000|2020-10-14 09:55:00|11112.65|11112.65|11108.27|11108.27|11113.66|11113.66|11107.76|11107.76|0
1602669600000|2020-10-14 10:00:00|11108.63|11108.63|11104.44|11104.44|11108.82|11108.82|11102.63|11102.63|0
1602669900000|2020-10-14 10:05:00|11105.07|11105.07|11084.36|11084.36|11105.07|11105.07|11084.36|11084.36|0
1602670200000|2020-10-14 10:10:00|11085.03|11085.03|11077.35|11077.35|11086.44|11086.44|11076.53|11076.53|0
1602670500000|2020-10-14 10:15:00|11077.55|11077.55|11078.95|11078.95|11079.31|11079.31|11073.86|11073.86|0
1602670800000|2020-10-14 10:20:00|11078.71|11078.71|11072.72|11072.72|11079.07|11079.07|11070.91|11070.91|0
1602671100000|2020-10-14 10:25:00|11072.9|11072.9|11069.51|11069.51|11073.7|11073.7|11065.56|11065.56|0
1602671400000|2020-10-14 10:30:00|11069.22|11069.22|11062.64|11062.64|11069.56|11069.56|11062.64|11062.64|0
1602671700000|2020-10-14 10:35:00|11062.3|11062.3|11062.72|11062.72|11064.11|11064.11|11058.13|11058.13|0
1602672000000|2020-10-14 10:40:00|11062.91|11062.91|11060|11060|11062.91|11062.91|11057.58|11057.58|0
1602672300000|2020-10-14 10:45:00|11060.1|11060.1|11054.74|11054.74|11060.1|11060.1|11053.04|11053.04|0
1602672600000|2020-10-14 10:50:00|11055.26|11055.26|11058.09|11058.09|11059|11059|11055.26|11055.26|0
1602672900000|2020-10-14 10:55:00|11057.51|11057.51|11063.88|11063.88|11063.88|11063.88|11054.33|11054.33|0
1602673200000|2020-10-14 11:00:00|11063.59|11063.59|11061.78|11061.78|11064.02|11064.02|11061.39|11061.39|0
1602673500000|2020-10-14 11:05:00|11061.84|11061.84|11063.28|11063.28|11064.27|11064.27|11061.75|11061.75|0
1602673800000|2020-10-14 11:10:00|11063.68|11063.68|11063.95|11063.95|11064.44|11064.44|11062.23|11062.23|0
1602674100000|2020-10-14 11:15:00|11064.09|11064.09|11061.61|11061.61|11065.03|11065.03|11061.28|11061.28|0
1602674400000|2020-10-14 11:20:00|11061.37|11061.37|11071.68|11071.68|11071.68|11071.68|11061.37|11061.37|0
1602674700000|2020-10-14 11:25:00|11071.61|11071.61|11066.79|11066.79|11072.59|11072.59|11065.22|11065.22|0
1602675000000|2020-10-14 11:30:00|11066.97|11066.97|11064.68|11064.68|11069.5|11069.5|11064.68|11064.68|0
1602675300000|2020-10-14 11:35:00|11064.8|11064.8|11066.3|11066.3|11066.67|11066.67|11062.27|11062.27|0
1602675600000|2020-10-14 11:40:00|11066.2|11066.2|11065.82|11065.82|11066.77|11066.77|11064|11064|0
1602675900000|2020-10-14 11:45:00|11065.72|11065.72|11066|11066|11070.88|11070.88|11065.14|11065.14|0
1602676200000|2020-10-14 11:50:00|11066.63|11066.63|11068.96|11068.96|11068.96|11068.96|11066.63|11066.63|0
1602676500000|2020-10-14 11:55:00|11069.13|11069.13|11065.2|11065.2|11069.4|11069.4|11064.91|11064.91|0
1602676800000|2020-10-14 12:00:00|11065.27|11065.27|11069|11069|11069|11069|11065.27|11065.27|0
1602677100000|2020-10-14 12:05:00|11068.71|11068.71|11061.44|11061.44|11069.34|11069.34|11061.34|11061.34|0
1602677400000|2020-10-14 12:10:00|11061.29|11061.29|11053.21|11053.21|11062.09|11062.09|11053.21|11053.21|0
1602677700000|2020-10-14 12:15:00|11052.29|11052.29|11060.23|11060.23|11060.23|11060.23|11051.23|11051.23|0
1602678000000|2020-10-14 12:20:00|11060.12|11060.12|11057.64|11057.64|11061.01|11061.01|11056.15|11056.15|0
1602678300000|2020-10-14 12:25:00|11057.91|11057.91|11051.91|11051.91|11058.3|11058.3|11051.91|11051.91|0
1602678600000|2020-10-14 12:30:00|11052.08|11052.08|11041.59|11041.59|11052.08|11052.08|11041.47|11041.47|0
1602678900000|2020-10-14 12:35:00|11042.42|11042.42|11041.72|11041.72|11043.01|11043.01|11040.28|11040.28|0
1602679200000|2020-10-14 12:40:00|11041.58|11041.58|11035.99|11035.99|11041.58|11041.58|11035.59|11035.59|0
1602679500000|2020-10-14 12:45:00|11036.19|11036.19|11041.43|11041.43|11041.55|11041.55|11035.35|11035.35|0
1602679800000|2020-10-14 12:50:00|11041.67|11041.67|11047.41|11047.41|11047.41|11047.41|11041.67|11041.67|0
1602680100000|2020-10-14 12:55:00|11047.29|11047.29|11055.44|11055.44|11055.56|11055.56|11046.13|11046.13|0
1602680400000|2020-10-14 13:00:00|11055.32|11055.32|11060.23|11060.23|11061.28|11061.28|11054.7|11054.7|0
1602680700000|2020-10-14 13:05:00|11060.08|11060.08|11056.58|11056.58|11061.55|11061.55|11054.7|11054.7|0
1602681000000|2020-10-14 13:10:00|11056.7|11056.7|11057.1|11057.1|11061.15|11061.15|11053.05|11053.05|0
1602681300000|2020-10-14 13:15:00|11057.31|11057.31|11060.84|11060.84|11060.84|11060.84|11055.48|11055.48|0
1602681600000|2020-10-14 13:20:00|11060.6|11060.6|11049.36|11049.36|11060.6|11060.6|11049|11049|0
1602681900000|2020-10-14 13:25:00|11049.6|11049.6|11051.48|11051.48|11054.49|11054.49|11049.53|11049.53|0
1602682200000|2020-10-14 13:30:00|11051.29|11051.29|11043.52|11043.52|11053.03|11053.03|11041.35|11041.35|0
1602682500000|2020-10-14 13:35:00|11044.4|11044.4|11055.59|11055.59|11056.54|11056.54|11044.04|11044.04|0
1602682800000|2020-10-14 13:40:00|11055.83|11055.83|11052.03|11052.03|11055.85|11055.85|11051.63|11051.63|0
1602683100000|2020-10-14 13:45:00|11052.5|11052.5|11044.31|11044.31|11052.96|11052.96|11044.31|11044.31|0
1602683400000|2020-10-14 13:50:00|11044.22|11044.22|11043.2|11043.2|11044.72|11044.72|11039.6|11039.6|0
1602683700000|2020-10-14 13:55:00|11043.57|11043.57|11040.76|11040.76|11043.57|11043.57|11036.39|11036.39|0
1602684000000|2020-10-14 14:00:00|11040.99|11040.99|11034.65|11034.65|11041.11|11041.11|11034.34|11034.34|0
1602684300000|2020-10-14 14:05:00|11034.74|11034.74|11030.81|11030.81|11036.54|11036.54|11029.04|11029.04|0
1602684600000|2020-10-14 14:10:00|11030.52|11030.52|11025.3|11025.3|11032.11|11032.11|11024.81|11024.81|0
1602684900000|2020-10-14 14:15:00|11026.24|11026.24|11026.66|11026.66|11027.62|11027.62|11022.96|11022.96|0
1602685200000|2020-10-14 14:20:00|11026.75|11026.75|11022.26|11022.26|11029.79|11029.79|11022.26|11022.26|0
1602685500000|2020-10-14 14:25:00|11021.43|11021.43|11022.35|11022.35|11024.42|11024.42|11016.78|11016.78|0
1602685800000|2020-10-14 14:30:00|11022.49|11022.49|11009.24|11009.24|11022.49|11022.49|11009.24|11009.24|0
1602686100000|2020-10-14 14:35:00|11008.95|11008.95|11012.21|11012.21|11012.45|11012.45|11006.31|11006.31|0
1602686400000|2020-10-14 14:40:00|11011.38|11011.38|11016.88|11016.88|11016.88|11016.88|11009.55|11009.55|0
1602686700000|2020-10-14 14:45:00|11017.26|11017.26|11025.13|11025.13|11028.16|11028.16|11017|11017|0
1602687000000|2020-10-14 14:50:00|11025.6|11025.6|11033.34|11033.34|11034.02|11034.02|11022.86|11022.86|0
1602687300000|2020-10-14 14:55:00|11033.1|11033.1|11036.1|11036.1|11039.01|11039.01|11032.2|11032.2|0
1602687600000|2020-10-14 15:00:00|11036.22|11036.22|11031.32|11031.32|11036.39|11036.39|11030.01|11030.01|0
1602687900000|2020-10-14 15:05:00|11031.44|11031.44|11028.33|11028.33|11034.51|11034.51|11028.1|11028.1|0
1602688200000|2020-10-14 15:10:00|11028.42|11028.42|11031.71|11031.71|11033.04|11033.04|11026.8|11026.8|0
1602688500000|2020-10-14 15:15:00|11031.88|11031.88|11031.64|11031.64|11036.21|11036.21|11031.49|11031.49|0
1602688800000|2020-10-14 15:20:00|11031.87|11031.87|11035.33|11035.33|11039.97|11039.97|11030.33|11030.33|0
1602689100000|2020-10-14 15:25:00|11035.85|11035.85|11030.25|11030.25|11039.16|11039.16|11026.84|11026.84|0
1602746100000|2020-10-15 07:15:00|10900.33|10900.33|10867.84|10867.84|10901.02|10901.02|10863.23|10863.23|0
1602746400000|2020-10-15 07:20:00|10867.55|10867.55|10842.42|10842.42|10867.55|10867.55|10839.35|10839.35|0
1602746700000|2020-10-15 07:25:00|10840.96|10840.96|10851.36|10851.36|10852.77|10852.77|10828.56|10828.56|0
1602747000000|2020-10-15 07:30:00|10851.6|10851.6|10840.83|10840.83|10851.93|10851.93|10838.8|10838.8|0
1602747300000|2020-10-15 07:35:00|10840.39|10840.39|10825.71|10825.71|10840.39|10840.39|10820.23|10820.23|0
1602747600000|2020-10-15 07:40:00|10825.08|10825.08|10812.62|10812.62|10825.08|10825.08|10804.79|10804.79|0
1602747900000|2020-10-15 07:45:00|10812.84|10812.84|10842.92|10842.92|10842.92|10842.92|10812.7|10812.7|0
1602748200000|2020-10-15 07:50:00|10843.75|10843.75|10844.91|10844.91|10851.19|10851.19|10841.79|10841.79|0
1602748500000|2020-10-15 07:55:00|10844.08|10844.08|10844.98|10844.98|10845.92|10845.92|10836.73|10836.73|0
1602748800000|2020-10-15 08:00:00|10844.79|10844.79|10845.73|10845.73|10854.15|10854.15|10843.29|10843.29|0
1602749100000|2020-10-15 08:05:00|10845.9|10845.9|10840.28|10840.28|10851.09|10851.09|10837.59|10837.59|0
1602749400000|2020-10-15 08:10:00|10840.79|10840.79|10835.86|10835.86|10847.04|10847.04|10835.86|10835.86|0
1602749700000|2020-10-15 08:15:00|10835.62|10835.62|10813.61|10813.61|10835.62|10835.62|10812.74|10812.74|0
1602750000000|2020-10-15 08:20:00|10813.47|10813.47|10818.05|10818.05|10819.72|10819.72|10807.84|10807.84|0
1602750300000|2020-10-15 08:25:00|10818.22|10818.22|10804.66|10804.66|10818.22|10818.22|10804.49|10804.49|0
1602750600000|2020-10-15 08:30:00|10804.58|10804.58|10790.76|10790.76|10804.58|10804.58|10786.99|10786.99|0
1602750900000|2020-10-15 08:35:00|10790.86|10790.86|10786.2|10786.2|10791.42|10791.42|10780.66|10780.66|0
1602751200000|2020-10-15 08:40:00|10786.08|10786.08|10779.53|10779.53|10790.45|10790.45|10775.31|10775.31|0
1602751500000|2020-10-15 08:45:00|10777.04|10777.04|10782.84|10782.84|10785.15|10785.15|10776.52|10776.52|0
1602751800000|2020-10-15 08:50:00|10782.01|10782.01|10778.1|10778.1|10786.68|10786.68|10777.11|10777.11|0
1602752100000|2020-10-15 08:55:00|10777.95|10777.95|10784.68|10784.68|10786.07|10786.07|10776.79|10776.79|0
1602752400000|2020-10-15 09:00:00|10783.85|10783.85|10781.53|10781.53|10783.85|10783.85|10773.37|10773.37|0
1602752700000|2020-10-15 09:05:00|10781.24|10781.24|10783.76|10783.76|10786.39|10786.39|10777.74|10777.74|0
1602753000000|2020-10-15 09:10:00|10783.91|10783.91|10790.57|10790.57|10790.89|10790.89|10783.73|10783.73|0
1602753300000|2020-10-15 09:15:00|10789.74|10789.74|10774.7|10774.7|10789.84|10789.84|10774.7|10774.7|0
1602753600000|2020-10-15 09:20:00|10774.36|10774.36|10779.68|10779.68|10780.39|10780.39|10768.42|10768.42|0
1602753900000|2020-10-15 09:25:00|10779.45|10779.45|10790.47|10790.47|10790.47|10790.47|10778.82|10778.82|0
1602754200000|2020-10-15 09:30:00|10790.29|10790.29|10789.16|10789.16|10790.29|10790.29|10784.15|10784.15|0
1602754500000|2020-10-15 09:35:00|10788.47|10788.47|10776.26|10776.26|10788.65|10788.65|10773.88|10773.88|0
1602754800000|2020-10-15 09:40:00|10776.09|10776.09|10765.37|10765.37|10776.18|10776.18|10765.04|10765.04|0
1602755100000|2020-10-15 09:45:00|10765.49|10765.49|10778.73|10778.73|10778.73|10778.73|10757.9|10757.9|0
1602755400000|2020-10-15 09:50:00|10779.59|10779.59|10790.22|10790.22|10790.43|10790.43|10779.59|10779.59|0
1602755700000|2020-10-15 09:55:00|10790.41|10790.41|10795.61|10795.61|10795.61|10795.61|10788.52|10788.52|0
1602756000000|2020-10-15 10:00:00|10795.27|10795.27|10801.12|10801.12|10803.63|10803.63|10794.22|10794.22|0
1602756300000|2020-10-15 10:05:00|10800.95|10800.95|10799.81|10799.81|10805.81|10805.81|10799.81|10799.81|0
1602756600000|2020-10-15 10:10:00|10799.52|10799.52|10795.77|10795.77|10804.11|10804.11|10795.15|10795.15|0
1602756900000|2020-10-15 10:15:00|10795.51|10795.51|10800.53|10800.53|10800.76|10800.76|10784.39|10784.39|0
1602757200000|2020-10-15 10:20:00|10800.89|10800.89|10802.71|10802.71|10802.71|10802.71|10798.14|10798.14|0
1602757500000|2020-10-15 10:25:00|10803|10803|10810.67|10810.67|10810.67|10810.67|10800.08|10800.08|0
1602757800000|2020-10-15 10:30:00|10809.84|10809.84|10801.59|10801.59|10810.22|10810.22|10800.41|10800.41|0
1602758100000|2020-10-15 10:35:00|10801.71|10801.71|10806.68|10806.68|10807.78|10807.78|10801.66|10801.66|0
1602758400000|2020-10-15 10:40:00|10806.34|10806.34|10808.16|10808.16|10814.05|10814.05|10804.51|10804.51|0
1602758700000|2020-10-15 10:45:00|10809.81|10809.81|10834.94|10834.94|10834.94|10834.94|10808.69|10808.69|0
1602759000000|2020-10-15 10:50:00|10835.11|10835.11|10843.68|10843.68|10846.84|10846.84|10834.94|10834.94|0
1602759300000|2020-10-15 10:55:00|10842.91|10842.91|10847.28|10847.28|10847.3|10847.3|10841.81|10841.81|0
1602759600000|2020-10-15 11:00:00|10846.83|10846.83|10832.76|10832.76|10847.55|10847.55|10832.06|10832.06|0
1602759900000|2020-10-15 11:05:00|10832.59|10832.59|10827.54|10827.54|10833.06|10833.06|10824.71|10824.71|0
1602760200000|2020-10-15 11:10:00|10827.83|10827.83|10832.29|10832.29|10837.94|10837.94|10827.83|10827.83|0
1602760500000|2020-10-15 11:15:00|10831.91|10831.91|10842.19|10842.19|10842.5|10842.5|10827.67|10827.67|0
1602760800000|2020-10-15 11:20:00|10842.43|10842.43|10854.24|10854.24|10860.89|10860.89|10842.43|10842.43|0
1602761100000|2020-10-15 11:25:00|10854.15|10854.15|10859.51|10859.51|10860.76|10860.76|10852.96|10852.96|0
1602761400000|2020-10-15 11:30:00|10859.21|10859.21|10844.23|10844.23|10859.39|10859.39|10844.23|10844.23|0
1602761700000|2020-10-15 11:35:00|10844.4|10844.4|10843.86|10843.86|10848.37|10848.37|10841.42|10841.42|0
1602762000000|2020-10-15 11:40:00|10843.69|10843.69|10855.68|10855.68|10855.68|10855.68|10843.69|10843.69|0
1602762300000|2020-10-15 11:45:00|10855.58|10855.58|10853.33|10853.33|10858.25|10858.25|10853.1|10853.1|0
1602762600000|2020-10-15 11:50:00|10853.96|10853.96|10853.14|10853.14|10856.54|10856.54|10852.31|10852.31|0
1602762900000|2020-10-15 11:55:00|10850.65|10850.65|10845.51|10845.51|10851.48|10851.48|10844.83|10844.83|0
1602763200000|2020-10-15 12:00:00|10845.6|10845.6|10849.66|10849.66|10850.5|10850.5|10843.91|10843.91|0
1602763500000|2020-10-15 12:05:00|10849.36|10849.36|10843.87|10843.87|10849.81|10849.81|10843.75|10843.75|0
1602763800000|2020-10-15 12:10:00|10843.75|10843.75|10839.09|10839.09|10844.5|10844.5|10836.57|10836.57|0
1602764100000|2020-10-15 12:15:00|10838.62|10838.62|10836.38|10836.38|10838.62|10838.62|10832.26|10832.26|0
1602764400000|2020-10-15 12:20:00|10836.5|10836.5|10825.98|10825.98|10836.5|10836.5|10825.98|10825.98|0
1602764700000|2020-10-15 12:25:00|10826.1|10826.1|10828.48|10828.48|10828.6|10828.6|10824.02|10824.02|0
1602765000000|2020-10-15 12:30:00|10828.65|10828.65|10806.84|10806.84|10828.73|10828.73|10806.49|10806.49|0
1602765300000|2020-10-15 12:35:00|10806.69|10806.69|10809.99|10809.99|10812.21|10812.21|10803.1|10803.1|0
1602765600000|2020-10-15 12:40:00|10810.56|10810.56|10803.26|10803.26|10810.56|10810.56|10801.71|10801.71|0
1602765900000|2020-10-15 12:45:00|10803.43|10803.43|10801.26|10801.26|10808.28|10808.28|10801.2|10801.2|0
1602766200000|2020-10-15 12:50:00|10801.11|10801.11|10801.08|10801.08|10803.68|10803.68|10795.75|10795.75|0
1602766500000|2020-10-15 12:55:00|10801.22|10801.22|10804.66|10804.66|10809.78|10809.78|10801.07|10801.07|0
1602766800000|2020-10-15 13:00:00|10803.83|10803.83|10804.29|10804.29|10804.95|10804.95|10802.25|10802.25|0
1602767100000|2020-10-15 13:05:00|10804.58|10804.58|10801.84|10801.84|10805.05|10805.05|10797.1|10797.1|0
1602767400000|2020-10-15 13:10:00|10801.95|10801.95|10809.93|10809.93|10811.05|10811.05|10794.19|10794.19|0
1602767700000|2020-10-15 13:15:00|10809.64|10809.64|10812.13|10812.13|10812.97|10812.97|10808.03|10808.03|0
1602768000000|2020-10-15 13:20:00|10811.84|10811.84|10820.28|10820.28|10820.42|10820.42|10811.84|10811.84|0
1602768300000|2020-10-15 13:25:00|10820.17|10820.17|10816.01|10816.01|10823.75|10823.75|10816.01|10816.01|0
1602768600000|2020-10-15 13:30:00|10815.86|10815.86|10826.84|10826.84|10826.84|10826.84|10814.25|10814.25|0
1602768900000|2020-10-15 13:35:00|10827.2|10827.2|10819.98|10819.98|10830.37|10830.37|10819.98|10819.98|0
1602769200000|2020-10-15 13:40:00|10819.62|10819.62|10825.42|10825.42|10826.8|10826.8|10816.84|10816.84|0
1602769500000|2020-10-15 13:45:00|10825.19|10825.19|10833.97|10833.97|10834.53|10834.53|10825.02|10825.02|0
1602769800000|2020-10-15 13:50:00|10834.16|10834.16|10849.24|10849.24|10851.08|10851.08|10834.16|10834.16|0
1602770100000|2020-10-15 13:55:00|10848.41|10848.41|10867.17|10867.17|10867.17|10867.17|10844.82|10844.82|0
1602770400000|2020-10-15 14:00:00|10867.53|10867.53|10854.89|10854.89|10868.78|10868.78|10852.32|10852.32|0
1602770700000|2020-10-15 14:05:00|10855.71|10855.71|10859.01|10859.01|10863.16|10863.16|10855.48|10855.48|0
1602771000000|2020-10-15 14:10:00|10858.18|10858.18|10855.7|10855.7|10863.65|10863.65|10855.7|10855.7|0
1602771300000|2020-10-15 14:15:00|10856.53|10856.53|10862.72|10862.72|10864.83|10864.83|10854.35|10854.35|0
1602771600000|2020-10-15 14:20:00|10862.57|10862.57|10853.88|10853.88|10862.57|10862.57|10851.89|10851.89|0
1602771900000|2020-10-15 14:25:00|10853.7|10853.7|10850.25|10850.25|10854.34|10854.34|10846.27|10846.27|0
1602772200000|2020-10-15 14:30:00|10850.62|10850.62|10848.6|10848.6|10862.26|10862.26|10848.48|10848.48|0
1602772500000|2020-10-15 14:35:00|10847.77|10847.77|10849.47|10849.47|10849.61|10849.61|10845.2|10845.2|0
1602772800000|2020-10-15 14:40:00|10849.29|10849.29|10853.69|10853.69|10859.78|10859.78|10849.29|10849.29|0
1602773100000|2020-10-15 14:45:00|10853.39|10853.39|10859.08|10859.08|10859.08|10859.08|10849.92|10849.92|0
1602773400000|2020-10-15 14:50:00|10859.01|10859.01|10860.51|10860.51|10865.73|10865.73|10856.46|10856.46|0
1602773700000|2020-10-15 14:55:00|10861.34|10861.34|10875.69|10875.69|10878.31|10878.31|10861.17|10861.17|0
1602774000000|2020-10-15 15:00:00|10875.81|10875.81|10864.46|10864.46|10876.09|10876.09|10858.54|10858.54|0
1602774300000|2020-10-15 15:05:00|10864.39|10864.39|10868.5|10868.5|10875.36|10875.36|10862.94|10862.94|0
1602774600000|2020-10-15 15:10:00|10868.84|10868.84|10874.39|10874.39|10876.89|10876.89|10868.36|10868.36|0
1602774900000|2020-10-15 15:15:00|10874.1|10874.1|10863.3|10863.3|10874.51|10874.51|10861.64|10861.64|0
1602775200000|2020-10-15 15:20:00|10863.4|10863.4|10865.94|10865.94|10873.26|10873.26|10859.86|10859.86|0
1602775500000|2020-10-15 15:25:00|10866.01|10866.01|10847.32|10847.32|10866.2|10866.2|10845.29|10845.29|0
1602832500000|2020-10-16 07:15:00|10988.21|10988.21|10969.38|10969.38|10990.13|10990.13|10966.26|10966.26|0
1602832800000|2020-10-16 07:20:00|10969.14|10969.14|10978.11|10978.11|10985.07|10985.07|10968.04|10968.04|0
1602833100000|2020-10-16 07:25:00|10977.77|10977.77|10981.37|10981.37|10982.47|10982.47|10967.39|10967.39|0
1602833400000|2020-10-16 07:30:00|10981.54|10981.54|10990.11|10990.11|11011.51|11011.51|10981.54|10981.54|0
1602833700000|2020-10-16 07:35:00|10989.77|10989.77|11009|11009|11013.33|11013.33|10987.67|10987.67|0
1602834000000|2020-10-16 07:40:00|11008.83|11008.83|11015.49|11015.49|11015.9|11015.9|11006.81|11006.81|0
1602834300000|2020-10-16 07:45:00|11015.13|11015.13|11012.49|11012.49|11018.73|11018.73|10999.59|10999.59|0
1602834600000|2020-10-16 07:50:00|11012.94|11012.94|11011.91|11011.91|11017.58|11017.58|11008.66|11008.66|0
1602834900000|2020-10-16 07:55:00|11011.78|11011.78|11010.05|11010.05|11013.03|11013.03|11009.42|11009.42|0
1602835200000|2020-10-16 08:00:00|11010.68|11010.68|10999.13|10999.13|11011.2|11011.2|10997.73|10997.73|0
1602835500000|2020-10-16 08:05:00|10998.85|10998.85|10997.9|10997.9|11008.01|11008.01|10997.61|10997.61|0
1602835800000|2020-10-16 08:10:00|10997.34|10997.34|10989.16|10989.16|10997.41|10997.41|10982.53|10982.53|0
1602836100000|2020-10-16 08:15:00|10989.35|10989.35|10970.24|10970.24|10989.42|10989.42|10970.24|10970.24|0
1602836400000|2020-10-16 08:20:00|10969.41|10969.41|10980.16|10980.16|10980.31|10980.31|10968.05|10968.05|0
1602836700000|2020-10-16 08:25:00|10979.99|10979.99|10976.01|10976.01|10979.99|10979.99|10973.84|10973.84|0
1602837000000|2020-10-16 08:30:00|10977.67|10977.67|10966.65|10966.65|10977.98|10977.98|10964.03|10964.03|0
1602837300000|2020-10-16 08:35:00|10966.46|10966.46|10976.23|10976.23|10979.18|10979.18|10965.38|10965.38|0
1602837600000|2020-10-16 08:40:00|10976.59|10976.59|10967.31|10967.31|10980.93|10980.93|10967.31|10967.31|0
1602837900000|2020-10-16 08:45:00|10965.66|10965.66|10961.01|10961.01|10966.01|10966.01|10960.51|10960.51|0
1602838200000|2020-10-16 08:50:00|10960.87|10960.87|10958.91|10958.91|10963.23|10963.23|10958.14|10958.14|0
1602838500000|2020-10-16 08:55:00|10961.4|10961.4|10967.19|10967.19|10968.43|10968.43|10961.18|10961.18|0
1602838800000|2020-10-16 09:00:00|10966.96|10966.96|10964.73|10964.73|10970.14|10970.14|10964.63|10964.63|0
1602839100000|2020-10-16 09:05:00|10964.81|10964.81|10965.68|10965.68|10972.09|10972.09|10964.48|10964.48|0
1602839400000|2020-10-16 09:10:00|10965.8|10965.8|10965.15|10965.15|10966.81|10966.81|10964.66|10964.66|0
1602839700000|2020-10-16 09:15:00|10962.64|10962.64|10959.63|10959.63|10963.27|10963.27|10952.05|10952.05|0
1602840000000|2020-10-16 09:20:00|10959.74|10959.74|10956.92|10956.92|10970.74|10970.74|10956.92|10956.92|0
1602840300000|2020-10-16 09:25:00|10956.85|10956.85|10956|10956|10962.62|10962.62|10955.88|10955.88|0
1602840600000|2020-10-16 09:30:00|10955.9|10955.9|10948.7|10948.7|10956.89|10956.89|10947.31|10947.31|0
1602840900000|2020-10-16 09:35:00|10949.33|10949.33|10938.17|10938.17|10949.33|10949.33|10938.17|10938.17|0
1602841200000|2020-10-16 09:40:00|10938|10938|10937.97|10937.97|10939.47|10939.47|10935.65|10935.65|0
1602841500000|2020-10-16 09:45:00|10938.16|10938.16|10937|10937|10939.45|10939.45|10933.14|10933.14|0
1602841800000|2020-10-16 09:50:00|10936.9|10936.9|10947.46|10947.46|10947.53|10947.53|10936.09|10936.09|0
1602842100000|2020-10-16 09:55:00|10947.63|10947.63|10948.58|10948.58|10948.87|10948.87|10946.51|10946.51|0
1602842400000|2020-10-16 10:00:00|10948.29|10948.29|10955.2|10955.2|10955.67|10955.67|10945.9|10945.9|0
1602842700000|2020-10-16 10:05:00|10955.49|10955.49|10955.4|10955.4|10957.42|10957.42|10953.96|10953.96|0
1602843000000|2020-10-16 10:10:00|10955.33|10955.33|10958.61|10958.61|10960.03|10960.03|10955.26|10955.26|0
1602843300000|2020-10-16 10:15:00|10958.46|10958.46|10988.05|10988.05|10988.05|10988.05|10958.24|10958.24|0
1602843600000|2020-10-16 10:20:00|10988.22|10988.22|10999.62|10999.62|11000.01|11000.01|10986.75|10986.75|0
1602843900000|2020-10-16 10:25:00|10999.18|10999.18|11007.72|11007.72|11007.72|11007.72|10999.03|10999.03|0
1602844200000|2020-10-16 10:30:00|11008.07|11008.07|11015.49|11015.49|11017.86|11017.86|11008.07|11008.07|0
1602844500000|2020-10-16 10:35:00|11015.62|11015.62|11023.67|11023.67|11028|11028|11015.62|11015.62|0
1602844800000|2020-10-16 10:40:00|11023.79|11023.79|11032.27|11032.27|11032.27|11032.27|11023.79|11023.79|0
1602845100000|2020-10-16 10:45:00|11032.42|11032.42|11016.85|11016.85|11032.54|11032.54|11016.85|11016.85|0
1602845400000|2020-10-16 10:50:00|11016.74|11016.74|10991.56|10991.56|11016.74|11016.74|10991.56|10991.56|0
1602845700000|2020-10-16 10:55:00|10991.27|10991.27|10999.45|10999.45|11000.39|11000.39|10991.13|10991.13|0
1602846000000|2020-10-16 11:00:00|10999.57|10999.57|11000.41|11000.41|11006.96|11006.96|10997.26|10997.26|0
1602846300000|2020-10-16 11:05:00|11000.75|11000.75|11005.67|11005.67|11009.87|11009.87|11000.75|11000.75|0
1602846600000|2020-10-16 11:10:00|11006.14|11006.14|10998.76|10998.76|11008.01|11008.01|10997.78|10997.78|0
1602846900000|2020-10-16 11:15:00|10998.28|10998.28|11007.75|11007.75|11013.34|11013.34|10998.28|10998.28|0
1602847200000|2020-10-16 11:20:00|11006.92|11006.92|11005.82|11005.82|11009.34|11009.34|11005.38|11005.38|0
1602847500000|2020-10-16 11:25:00|11006.65|11006.65|11001.65|11001.65|11008.47|11008.47|11000.68|11000.68|0
1602847800000|2020-10-16 11:30:00|11000.82|11000.82|10999.81|10999.81|11002.93|11002.93|10999.52|10999.52|0
1602848100000|2020-10-16 11:35:00|11000.04|11000.04|11006.49|11006.49|11011|11011|11000.04|11000.04|0
1602848400000|2020-10-16 11:40:00|11006.15|11006.15|11008.72|11008.72|11012.08|11012.08|11006.15|11006.15|0
1602848700000|2020-10-16 11:45:00|11008.83|11008.83|11014.18|11014.18|11014.18|11014.18|11008.66|11008.66|0
1602849000000|2020-10-16 11:50:00|11014.3|11014.3|11008.73|11008.73|11014.58|11014.58|11008.06|11008.06|0
1602849300000|2020-10-16 11:55:00|11008.58|11008.58|11003.43|11003.43|11008.58|11008.58|11003.43|11003.43|0
1602849600000|2020-10-16 12:00:00|11003.33|11003.33|11015.25|11015.25|11016.08|11016.08|10998.89|10998.89|0
1602849900000|2020-10-16 12:05:00|11015.5|11015.5|11025.5|11025.5|11026.12|11026.12|11014.69|11014.69|0
1602850200000|2020-10-16 12:10:00|11025.26|11025.26|11017.02|11017.02|11025.75|11025.75|11015.79|11015.79|0
1602850500000|2020-10-16 12:15:00|11017.06|11017.06|11021.15|11021.15|11021.91|11021.91|11017.06|11017.06|0
1602850800000|2020-10-16 12:20:00|11021.05|11021.05|11019.87|11019.87|11021.05|11021.05|11016.24|11016.24|0
1602851100000|2020-10-16 12:25:00|11020.11|11020.11|11013.85|11013.85|11020.82|11020.82|11013.47|11013.47|0
1602851400000|2020-10-16 12:30:00|11013.61|11013.61|11019.46|11019.46|11021.74|11021.74|11011.17|11011.17|0
1602851700000|2020-10-16 12:35:00|11019.65|11019.65|11018.93|11018.93|11021.47|11021.47|11016.33|11016.33|0
1602852000000|2020-10-16 12:40:00|11018.73|11018.73|11022.09|11022.09|11022.21|11022.21|11016.68|11016.68|0
1602852300000|2020-10-16 12:45:00|11022.92|11022.92|11018.13|11018.13|11024.1|11024.1|11017.94|11017.94|0
1602852600000|2020-10-16 12:50:00|11018.28|11018.28|11011.07|11011.07|11018.91|11018.91|11011.07|11011.07|0
1602852900000|2020-10-16 12:55:00|11011.19|11011.19|11005.79|11005.79|11011.58|11011.58|11005.79|11005.79|0
1602853200000|2020-10-16 13:00:00|11005.89|11005.89|11014.62|11014.62|11017.94|11017.94|11005.89|11005.89|0
1602853500000|2020-10-16 13:05:00|11014.47|11014.47|11011.48|11011.48|11015.03|11015.03|11010.14|11010.14|0
1602853800000|2020-10-16 13:10:00|11011.36|11011.36|11006.95|11006.95|11012.12|11012.12|11006.95|11006.95|0
1602854100000|2020-10-16 13:15:00|11006.92|11006.92|11004.41|11004.41|11007.39|11007.39|11001|11001|0
1602854400000|2020-10-16 13:20:00|11004.3|11004.3|11002.9|11002.9|11005.04|11005.04|11002.27|11002.27|0
1602854700000|2020-10-16 13:25:00|11003.73|11003.73|11004.24|11004.24|11004.89|11004.89|11001.61|11001.61|0
1602855000000|2020-10-16 13:30:00|11004.47|11004.47|11011.04|11011.04|11011.04|11011.04|11000.78|11000.78|0
1602855300000|2020-10-16 13:35:00|11010.75|11010.75|11000.87|11000.87|11010.75|11010.75|10998.07|10998.07|0
1602855600000|2020-10-16 13:40:00|11001.44|11001.44|11008.56|11008.56|11011.19|11011.19|11001.03|11001.03|0
1602855900000|2020-10-16 13:45:00|11008.71|11008.71|11023.56|11023.56|11024.68|11024.68|11007.82|11007.82|0
1602856200000|2020-10-16 13:50:00|11023.33|11023.33|11018.95|11018.95|11023.33|11023.33|11015.61|11015.61|0
1602856500000|2020-10-16 13:55:00|11019.1|11019.1|11043.02|11043.02|11048.86|11048.86|11019.1|11019.1|0
1602856800000|2020-10-16 14:00:00|11042.66|11042.66|11046.7|11046.7|11048.61|11048.61|11040.81|11040.81|0
1602857100000|2020-10-16 14:05:00|11046.63|11046.63|11048.82|11048.82|11051.76|11051.76|11043.26|11043.26|0
1602857400000|2020-10-16 14:10:00|11048.99|11048.99|11038.7|11038.7|11049.14|11049.14|11038.7|11038.7|0
1602857700000|2020-10-16 14:15:00|11038.79|11038.79|11036.51|11036.51|11041.34|11041.34|11032.22|11032.22|0
1602858000000|2020-10-16 14:20:00|11036.32|11036.32|11038.94|11038.94|11045.06|11045.06|11035.02|11035.02|0
1602858300000|2020-10-16 14:25:00|11039.03|11039.03|11039.13|11039.13|11045.63|11045.63|11037.25|11037.25|0
1602858600000|2020-10-16 14:30:00|11039.87|11039.87|11026.61|11026.61|11040.07|11040.07|11026.61|11026.61|0
1602858900000|2020-10-16 14:35:00|11026.31|11026.31|11015.03|11015.03|11028.35|11028.35|11014.9|11014.9|0
1602859200000|2020-10-16 14:40:00|11017.52|11017.52|11008.1|11008.1|11020.37|11020.37|11008.1|11008.1|0
1602859500000|2020-10-16 14:45:00|11008.39|11008.39|10997.18|10997.18|11009.51|11009.51|10997.18|10997.18|0
1602859800000|2020-10-16 14:50:00|10997.36|10997.36|10995.46|10995.46|10999.59|10999.59|10993.83|10993.83|0
1602860100000|2020-10-16 14:55:00|10995.36|10995.36|10994.43|10994.43|10998.57|10998.57|10994.11|10994.11|0
1602860400000|2020-10-16 15:00:00|10993.84|10993.84|10989.69|10989.69|10993.84|10993.84|10985.16|10985.16|0
1602860700000|2020-10-16 15:05:00|10990.87|10990.87|10987.09|10987.09|10993.02|10993.02|10985.21|10985.21|0
1602861000000|2020-10-16 15:10:00|10987.16|10987.16|10981|10981|10989.41|10989.41|10980.37|10980.37|0
1602861300000|2020-10-16 15:15:00|10981.06|10981.06|10977.27|10977.27|10981.69|10981.69|10969.26|10969.26|0
1602861600000|2020-10-16 15:20:00|10977.44|10977.44|10975.27|10975.27|10979.8|10979.8|10973.01|10973.01|0
1602861900000|2020-10-16 15:25:00|10975.37|10975.37|10985.66|10985.66|10986.87|10986.87|10974.82|10974.82|0
1603091700000|2020-10-19 07:15:00|11018.03|11018.03|11008.69|11008.69|11022.62|11022.62|11002.66|11002.66|0
1603092000000|2020-10-19 07:20:00|11008.22|11008.22|11009.81|11009.81|11017.63|11017.63|11007.74|11007.74|0
1603092300000|2020-10-19 07:25:00|11010.38|11010.38|11018.18|11018.18|11026.34|11026.34|11009.75|11009.75|0
1603092600000|2020-10-19 07:30:00|11018.66|11018.66|11016.25|11016.25|11024.54|11024.54|11014.76|11014.76|0
1603092900000|2020-10-19 07:35:00|11016.78|11016.78|11033.24|11033.24|11034.9|11034.9|11014.66|11014.66|0
1603093200000|2020-10-19 07:40:00|11034.1|11034.1|11027.65|11027.65|11037.83|11037.83|11023.26|11023.26|0
1603093500000|2020-10-19 07:45:00|11027.5|11027.5|11030.91|11030.91|11033.01|11033.01|11026.73|11026.73|0
1603093800000|2020-10-19 07:50:00|11031.1|11031.1|11034.34|11034.34|11034.53|11034.53|11029.72|11029.72|0
1603094100000|2020-10-19 07:55:00|11034.26|11034.26|11031.58|11031.58|11034.26|11034.26|11030.04|11030.04|0
1603094400000|2020-10-19 08:00:00|11029.74|11029.74|11023.78|11023.78|11038.57|11038.57|11023.78|11023.78|0
1603094700000|2020-10-19 08:05:00|11023.49|11023.49|11016.5|11016.5|11023.49|11023.49|11016.5|11016.5|0
1603095000000|2020-10-19 08:10:00|11014.02|11014.02|11019.57|11019.57|11021.18|11021.18|11014.02|11014.02|0
1603095300000|2020-10-19 08:15:00|11018.74|11018.74|11009.84|11009.84|11020.26|11020.26|11005.21|11005.21|0
1603095600000|2020-10-19 08:20:00|11010.08|11010.08|11017.9|11017.9|11017.9|11017.9|11009.53|11009.53|0
1603095900000|2020-10-19 08:25:00|11017.07|11017.07|11014.24|11014.24|11018.57|11018.57|11014.09|11014.09|0
1603096200000|2020-10-19 08:30:00|11014.01|11014.01|11019.96|11019.96|11020.99|11020.99|11014.01|11014.01|0
1603096500000|2020-10-19 08:35:00|11019.72|11019.72|11015.66|11015.66|11019.78|11019.78|11012.45|11012.45|0
1603096800000|2020-10-19 08:40:00|11015.81|11015.81|11018.13|11018.13|11018.76|11018.76|11012.42|11012.42|0
1603097100000|2020-10-19 08:45:00|11017.74|11017.74|11023.53|11023.53|11023.62|11023.62|11015.39|11015.39|0
1603097400000|2020-10-19 08:50:00|11024.36|11024.36|11023.08|11023.08|11028.9|11028.9|11021.62|11021.62|0
1603097700000|2020-10-19 08:55:00|11023.91|11023.91|11016.79|11016.79|11023.98|11023.98|11013.43|11013.43|0
1603098000000|2020-10-19 09:00:00|11016.5|11016.5|11011.35|11011.35|11016.68|11016.68|11009.46|11009.46|0
1603098300000|2020-10-19 09:05:00|11011.15|11011.15|11011.54|11011.54|11013.01|11013.01|11008.34|11008.34|0
1603098600000|2020-10-19 09:10:00|11012.25|11012.25|11005.31|11005.31|11012.25|11012.25|11005.02|11005.02|0
1603098900000|2020-10-19 09:15:00|11005.6|11005.6|11024.32|11024.32|11026.32|11026.32|11005.6|11005.6|0
1603099200000|2020-10-19 09:20:00|11024.43|11024.43|11027.24|11027.24|11028.08|11028.08|11024.43|11024.43|0
1603099500000|2020-10-19 09:25:00|11028.07|11028.07|11018.12|11018.12|11029.19|11029.19|11018.12|11018.12|0
1603099800000|2020-10-19 09:30:00|11017.83|11017.83|11016.42|11016.42|11018.81|11018.81|11013.22|11013.22|0
1603100100000|2020-10-19 09:35:00|11015.8|11015.8|11019.31|11019.31|11021.8|11021.8|11013.93|11013.93|0
1603100400000|2020-10-19 09:40:00|11020.14|11020.14|11027.05|11027.05|11027.41|11027.41|11020.14|11020.14|0
1603100700000|2020-10-19 09:45:00|11027.28|11027.28|11018.37|11018.37|11027.28|11027.28|11017.42|11017.42|0
1603101000000|2020-10-19 09:50:00|11018.99|11018.99|11011.2|11011.2|11019.62|11019.62|11007.34|11007.34|0
1603101300000|2020-10-19 09:55:00|11010.96|11010.96|11005.84|11005.84|11011.5|11011.5|11005.84|11005.84|0
1603101600000|2020-10-19 10:00:00|11005.01|11005.01|10998.39|10998.39|11005.68|11005.68|10997.22|10997.22|0
1603101900000|2020-10-19 10:05:00|10996.73|10996.73|10995.96|10995.96|10996.73|10996.73|10992.12|10992.12|0
1603102200000|2020-10-19 10:10:00|10994.5|10994.5|10989.07|10989.07|10994.55|10994.55|10986.64|10986.64|0
1603102500000|2020-10-19 10:15:00|10989.7|10989.7|10989.42|10989.42|10991.82|10991.82|10989.42|10989.42|0
1603102800000|2020-10-19 10:20:00|10989.52|10989.52|10987.04|10987.04|10991.8|10991.8|10983.58|10983.58|0
1603103100000|2020-10-19 10:25:00|10987.87|10987.87|10988.49|10988.49|10988.49|10988.49|10983.58|10983.58|0
1603103400000|2020-10-19 10:30:00|10988.72|10988.72|10987.58|10987.58|10989.31|10989.31|10986.37|10986.37|0
1603103700000|2020-10-19 10:35:00|10987.38|10987.38|10990.54|10990.54|10992.75|10992.75|10987.38|10987.38|0
1603104000000|2020-10-19 10:40:00|10990.83|10990.83|10995.41|10995.41|10997.84|10997.84|10990.71|10990.71|0
1603104300000|2020-10-19 10:45:00|10996.24|10996.24|11001.26|11001.26|11001.45|11001.45|10995.05|10995.05|0
1603104600000|2020-10-19 10:50:00|11001.38|11001.38|11001.2|11001.2|11002.2|11002.2|10999.3|10999.3|0
1603104900000|2020-10-19 10:55:00|11001.11|11001.11|11006.17|11006.17|11006.17|11006.17|11000.24|11000.24|0
1603105200000|2020-10-19 11:00:00|11006.39|11006.39|11015.33|11015.33|11017.26|11017.26|11006.39|11006.39|0
1603105500000|2020-10-19 11:05:00|11016.99|11016.99|11013.9|11013.9|11016.99|11016.99|11012.24|11012.24|0
1603105800000|2020-10-19 11:10:00|11014.14|11014.14|11007.23|11007.23|11015.37|11015.37|11006.89|11006.89|0
1603106100000|2020-10-19 11:15:00|11007.47|11007.47|11007.68|11007.68|11010.95|11010.95|11007.29|11007.29|0
1603106400000|2020-10-19 11:20:00|11007.79|11007.79|11009.28|11009.28|11009.28|11009.28|11006.4|11006.4|0
1603106700000|2020-10-19 11:25:00|11009.07|11009.07|11010.21|11010.21|11010.31|11010.31|11008.68|11008.68|0
1603107000000|2020-10-19 11:30:00|11010.06|11010.06|11014.42|11014.42|11014.42|11014.42|11005.76|11005.76|0
1603107300000|2020-10-19 11:35:00|11014.66|11014.66|11014.74|11014.74|11015.97|11015.97|11010.77|11010.77|0
1603107600000|2020-10-19 11:40:00|11014.86|11014.86|11016.17|11016.17|11017.9|11017.9|11013.86|11013.86|0
1603107900000|2020-10-19 11:45:00|11016.45|11016.45|11017.22|11017.22|11017.51|11017.51|11014.89|11014.89|0
1603108200000|2020-10-19 11:50:00|11016.85|11016.85|11012.09|11012.09|11016.85|11016.85|11011.97|11011.97|0
1603108500000|2020-10-19 11:55:00|11011.62|11011.62|11009.74|11009.74|11012.97|11012.97|11008.97|11008.97|0
1603108800000|2020-10-19 12:00:00|11009.57|11009.57|10999.44|10999.44|11009.87|11009.87|10999.44|10999.44|0
1603109100000|2020-10-19 12:05:00|10999.09|10999.09|10997.4|10997.4|10999.09|10999.09|10991.61|10991.61|0
1603109400000|2020-10-19 12:10:00|10997.23|10997.23|11004.18|11004.18|11004.18|11004.18|10997.23|10997.23|0
1603109700000|2020-10-19 12:15:00|11003.94|11003.94|11007.63|11007.63|11010.24|11010.24|11003.11|11003.11|0
1603110000000|2020-10-19 12:20:00|11008|11008|11010.34|11010.34|11010.34|11010.34|11006.92|11006.92|0
1603110300000|2020-10-19 12:25:00|11011.17|11011.17|11003.74|11003.74|11011.17|11011.17|11003.04|11003.04|0
1603110600000|2020-10-19 12:30:00|11003.86|11003.86|10995.11|10995.11|11004.95|11004.95|10995.11|10995.11|0
1603110900000|2020-10-19 12:35:00|10995.22|10995.22|10991.66|10991.66|10995.22|10995.22|10988.62|10988.62|0
1603111200000|2020-10-19 12:40:00|10991.43|10991.43|10977.35|10977.35|10994.64|10994.64|10976.53|10976.53|0
1603111500000|2020-10-19 12:45:00|10976.99|10976.99|10977.53|10977.53|10981.2|10981.2|10974.2|10974.2|0
1603111800000|2020-10-19 12:50:00|10977.76|10977.76|10978.89|10978.89|10979.13|10979.13|10975.19|10975.19|0
1603112100000|2020-10-19 12:55:00|10978.96|10978.96|10974.2|10974.2|10979.13|10979.13|10969.97|10969.97|0
1603112400000|2020-10-19 13:00:00|10974.49|10974.49|10983.05|10983.05|10985.03|10985.03|10974.49|10974.49|0
1603112700000|2020-10-19 13:05:00|10982.22|10982.22|10984.31|10984.31|10985.56|10985.56|10981.87|10981.87|0
1603113000000|2020-10-19 13:10:00|10984.57|10984.57|10981.24|10981.24|10985.85|10985.85|10981.24|10981.24|0
1603113300000|2020-10-19 13:15:00|10981.36|10981.36|10991.02|10991.02|10991.83|10991.83|10980.39|10980.39|0
1603113600000|2020-10-19 13:20:00|10991.17|10991.17|10990.1|10990.1|10992.45|10992.45|10990.1|10990.1|0
1603113900000|2020-10-19 13:25:00|10989.98|10989.98|10992.67|10992.67|10994.82|10994.82|10989.22|10989.22|0
1603114200000|2020-10-19 13:30:00|10993.5|10993.5|11002.97|11002.97|11004.82|11004.82|10993.5|10993.5|0
1603114500000|2020-10-19 13:35:00|11002.86|11002.86|10993.99|10993.99|11002.86|11002.86|10993.85|10993.85|0
1603114800000|2020-10-19 13:40:00|10994.5|10994.5|10992.05|10992.05|10995.55|10995.55|10987.95|10987.95|0
1603115100000|2020-10-19 13:45:00|10991.97|10991.97|10983.6|10983.6|10992.05|10992.05|10982.75|10982.75|0
1603115400000|2020-10-19 13:50:00|10983.09|10983.09|10990.83|10990.83|10991.92|10991.92|10983.09|10983.09|0
1603115700000|2020-10-19 13:55:00|10991.12|10991.12|10990.81|10990.81|10995.47|10995.47|10988.14|10988.14|0
1603116000000|2020-10-19 14:00:00|10990.95|10990.95|10993.3|10993.3|10993.98|10993.98|10985.16|10985.16|0
1603116300000|2020-10-19 14:05:00|10993.77|10993.77|10972.16|10972.16|10993.9|10993.9|10972.16|10972.16|0
1603116600000|2020-10-19 14:10:00|10972.04|10972.04|10970|10970|10972.04|10972.04|10961.48|10961.48|0
1603116900000|2020-10-19 14:15:00|10970.12|10970.12|10976.69|10976.69|10976.85|10976.85|10968.29|10968.29|0
1603117200000|2020-10-19 14:20:00|10976.78|10976.78|10975.68|10975.68|10978.07|10978.07|10970.15|10970.15|0
1603117500000|2020-10-19 14:25:00|10975.92|10975.92|10996.28|10996.28|10996.28|10996.28|10975.38|10975.38|0
1603117800000|2020-10-19 14:30:00|10996.35|10996.35|11001.37|11001.37|11001.83|11001.83|10994.42|10994.42|0
1603118100000|2020-10-19 14:35:00|10999.71|10999.71|11007.8|11007.8|11007.8|11007.8|10997.48|10997.48|0
1603118400000|2020-10-19 14:40:00|11010.09|11010.09|11020.72|11020.72|11022.35|11022.35|11009.7|11009.7|0
1603118700000|2020-10-19 14:45:00|11022.11|11022.11|11016.82|11016.82|11022.11|11022.11|11011.35|11011.35|0
1603119000000|2020-10-19 14:50:00|11016.72|11016.72|11022.01|11022.01|11026.06|11026.06|11016.72|11016.72|0
1603119300000|2020-10-19 14:55:00|11021.53|11021.53|11018.7|11018.7|11026.32|11026.32|11018.7|11018.7|0
1603119600000|2020-10-19 15:00:00|11018.56|11018.56|11034.45|11034.45|11034.62|11034.62|11018.18|11018.18|0
1603119900000|2020-10-19 15:05:00|11034.65|11034.65|11030.14|11030.14|11034.65|11034.65|11029.16|11029.16|0
1603120200000|2020-10-19 15:10:00|11030.01|11030.01|11032.34|11032.34|11034.22|11034.22|11027.81|11027.81|0
1603120500000|2020-10-19 15:15:00|11033.17|11033.17|11030.48|11030.48|11038.58|11038.58|11029.37|11029.37|0
1603120800000|2020-10-19 15:20:00|11030.38|11030.38|11005.52|11005.52|11031.14|11031.14|11005.11|11005.11|0
1603121100000|2020-10-19 15:25:00|11005.32|11005.32|11010.59|11010.59|11010.59|11010.59|10998.64|10998.64|0
1603178100000|2020-10-20 07:15:00|10957.25|10957.25|10949.4|10949.4|10959.66|10959.66|10941.73|10941.73|0
1603178400000|2020-10-20 07:20:00|10948.93|10948.93|10932.83|10932.83|10951.23|10951.23|10932.83|10932.83|0
1603178700000|2020-10-20 07:25:00|10932|10932|10944.1|10944.1|10945.2|10945.2|10931.63|10931.63|0
1603179000000|2020-10-20 07:30:00|10943.81|10943.81|10934.54|10934.54|10944.32|10944.32|10928.43|10928.43|0
1603179300000|2020-10-20 07:35:00|10934.27|10934.27|10938.86|10938.86|10942.19|10942.19|10932.89|10932.89|0
1603179600000|2020-10-20 07:40:00|10939.15|10939.15|10957.79|10957.79|10957.79|10957.79|10939.15|10939.15|0
1603179900000|2020-10-20 07:45:00|10958.5|10958.5|10960.75|10960.75|10963.81|10963.81|10955.49|10955.49|0
1603180200000|2020-10-20 07:50:00|10959.92|10959.92|10959.3|10959.3|10964.58|10964.58|10958.29|10958.29|0
1603180500000|2020-10-20 07:55:00|10960.96|10960.96|10963.02|10963.02|10963.72|10963.72|10957.12|10957.12|0
1603180800000|2020-10-20 08:00:00|10962.89|10962.89|10973.86|10973.86|10974.99|10974.99|10962.89|10962.89|0
1603181100000|2020-10-20 08:05:00|10973.72|10973.72|10969.85|10969.85|10982.16|10982.16|10969.85|10969.85|0
1603181400000|2020-10-20 08:10:00|10970.08|10970.08|10973.02|10973.02|10980.92|10980.92|10969.64|10969.64|0
1603181700000|2020-10-20 08:15:00|10972.73|10972.73|10986.87|10986.87|10986.87|10986.87|10972.14|10972.14|0
1603182000000|2020-10-20 08:20:00|10986.04|10986.04|10996.1|10996.1|10996.91|10996.91|10985.92|10985.92|0
1603182300000|2020-10-20 08:25:00|10996.33|10996.33|10994.36|10994.36|11000.05|11000.05|10990.88|10990.88|0
1603182600000|2020-10-20 08:30:00|10994.06|10994.06|10995.85|10995.85|10997.12|10997.12|10990.7|10990.7|0
1603182900000|2020-10-20 08:35:00|10995.69|10995.69|10993.65|10993.65|10999.32|10999.32|10993.65|10993.65|0
1603183200000|2020-10-20 08:40:00|10993.29|10993.29|10981.47|10981.47|10993.79|10993.79|10981.47|10981.47|0
1603183500000|2020-10-20 08:45:00|10981.07|10981.07|10972.06|10972.06|10981.63|10981.63|10972.06|10972.06|0
1603183800000|2020-10-20 08:50:00|10972.35|10972.35|10971.76|10971.76|10973.94|10973.94|10970.64|10970.64|0
1603184100000|2020-10-20 08:55:00|10972.34|10972.34|10967.68|10967.68|10972.34|10972.34|10963.62|10963.62|0
1603184400000|2020-10-20 09:00:00|10967.78|10967.78|10971.23|10971.23|10971.23|10971.23|10964.03|10964.03|0
1603184700000|2020-10-20 09:05:00|10972.41|10972.41|10986.53|10986.53|10986.53|10986.53|10971.71|10971.71|0
1603185000000|2020-10-20 09:10:00|10986.68|10986.68|10978.4|10978.4|10988.14|10988.14|10977.49|10977.49|0
1603185300000|2020-10-20 09:15:00|10978.27|10978.27|10979.83|10979.83|10984.35|10984.35|10977.97|10977.97|0
1603185600000|2020-10-20 09:20:00|10979.47|10979.47|10976.75|10976.75|10979.57|10979.57|10975.75|10975.75|0
1603185900000|2020-10-20 09:25:00|10976.8|10976.8|10981.58|10981.58|10982.49|10982.49|10969.63|10969.63|0
1603186200000|2020-10-20 09:30:00|10981.77|10981.77|10978.07|10978.07|10983.43|10983.43|10977.13|10977.13|0
1603186500000|2020-10-20 09:35:00|10977.95|10977.95|10978.41|10978.41|10979.59|10979.59|10969.22|10969.22|0
1603186800000|2020-10-20 09:40:00|10979.24|10979.24|10976.49|10976.49|10979.24|10979.24|10976.27|10976.27|0
1603187100000|2020-10-20 09:45:00|10976.56|10976.56|10981.38|10981.38|10982.11|10982.11|10976.1|10976.1|0
1603187400000|2020-10-20 09:50:00|10981.04|10981.04|10980.2|10980.2|10982.97|10982.97|10979.29|10979.29|0
1603187700000|2020-10-20 09:55:00|10980.5|10980.5|10979.61|10979.61|10982.64|10982.64|10979.16|10979.16|0
1603188000000|2020-10-20 10:00:00|10979.97|10979.97|10974.18|10974.18|10983.55|10983.55|10974.18|10974.18|0
1603188300000|2020-10-20 10:05:00|10974.03|10974.03|10989.34|10989.34|10990.17|10990.17|10972.76|10972.76|0
1603188600000|2020-10-20 10:10:00|10989.22|10989.22|10983.59|10983.59|10990.47|10990.47|10982.18|10982.18|0
1603188900000|2020-10-20 10:15:00|10983.74|10983.74|10973.58|10973.58|10983.74|10983.74|10973.01|10973.01|0
1603189200000|2020-10-20 10:20:00|10973.76|10973.76|10984.11|10984.11|10984.11|10984.11|10973.42|10973.42|0
1603189500000|2020-10-20 10:25:00|10984.24|10984.24|10986.29|10986.29|10987.82|10987.82|10982.42|10982.42|0
1603189800000|2020-10-20 10:30:00|10987.12|10987.12|10984.56|10984.56|10989.53|10989.53|10984.27|10984.27|0
1603190100000|2020-10-20 10:35:00|10984.68|10984.68|10987.02|10987.02|10989.45|10989.45|10983.13|10983.13|0
1603190400000|2020-10-20 10:40:00|10986.96|10986.96|10983.87|10983.87|10987.97|10987.97|10983.63|10983.63|0
1603190700000|2020-10-20 10:45:00|10984.02|10984.02|10991.39|10991.39|10993.47|10993.47|10984.02|10984.02|0
1603191000000|2020-10-20 10:50:00|10992.22|10992.22|10992.22|10992.22|10993.63|10993.63|10990.13|10990.13|0
1603191300000|2020-10-20 10:55:00|10992.34|10992.34|10991.18|10991.18|10993.47|10993.47|10990.1|10990.1|0
1603191600000|2020-10-20 11:00:00|10990.95|10990.95|10982.91|10982.91|10991.15|10991.15|10982.91|10982.91|0
1603191900000|2020-10-20 11:05:00|10982.56|10982.56|10987.26|10987.26|10988.09|10988.09|10982.09|10982.09|0
1603192200000|2020-10-20 11:10:00|10987.15|10987.15|10983.38|10983.38|10990.93|10990.93|10983.38|10983.38|0
1603192500000|2020-10-20 11:15:00|10983.19|10983.19|10980.13|10980.13|10983.33|10983.33|10980.13|10980.13|0
1603192800000|2020-10-20 11:20:00|10979.96|10979.96|10976.08|10976.08|10981.78|10981.78|10974.97|10974.97|0
1603193100000|2020-10-20 11:25:00|10975.96|10975.96|10970.08|10970.08|10976.79|10976.79|10970.08|10970.08|0
1603193400000|2020-10-20 11:30:00|10969.96|10969.96|10968.84|10968.84|10970.76|10970.76|10968.11|10968.11|0
1603193700000|2020-10-20 11:35:00|10969.13|10969.13|10961.94|10961.94|10969.13|10969.13|10960.74|10960.74|0
1603194000000|2020-10-20 11:40:00|10961.81|10961.81|10966.8|10966.8|10967.37|10967.37|10961.65|10961.65|0
1603194300000|2020-10-20 11:45:00|10966.17|10966.17|10963.41|10963.41|10966.32|10966.32|10963.27|10963.27|0
1603194600000|2020-10-20 11:50:00|10964|10964|10973.44|10973.44|10973.64|10973.64|10964|10964|0
1603194900000|2020-10-20 11:55:00|10973.67|10973.67|10974|10974|10978.36|10978.36|10973.67|10973.67|0
1603195200000|2020-10-20 12:00:00|10974.83|10974.83|10973.76|10973.76|10976.16|10976.16|10971.91|10971.91|0
1603195500000|2020-10-20 12:05:00|10973.85|10973.85|10968.41|10968.41|10976.07|10976.07|10968.41|10968.41|0
1603195800000|2020-10-20 12:10:00|10968.12|10968.12|10962.96|10962.96|10968.22|10968.22|10962.96|10962.96|0
1603196100000|2020-10-20 12:15:00|10963.13|10963.13|10955.21|10955.21|10963.85|10963.85|10955.21|10955.21|0
1603196400000|2020-10-20 12:20:00|10955.09|10955.09|10942.87|10942.87|10955.83|10955.83|10942.74|10942.74|0
1603196700000|2020-10-20 12:25:00|10943.01|10943.01|10958.48|10958.48|10958.78|10958.78|10942.12|10942.12|0
1603197000000|2020-10-20 12:30:00|10958.65|10958.65|10958.14|10958.14|10961.63|10961.63|10956.23|10956.23|0
1603197300000|2020-10-20 12:35:00|10958.09|10958.09|10961.71|10961.71|10963.93|10963.93|10957.12|10957.12|0
1603197600000|2020-10-20 12:40:00|10961.86|10961.86|10964.13|10964.13|10965.79|10965.79|10961.38|10961.38|0
1603197900000|2020-10-20 12:45:00|10964.06|10964.06|10972.43|10972.43|10973.92|10973.92|10963.02|10963.02|0
1603198200000|2020-10-20 12:50:00|10974.09|10974.09|10985.96|10985.96|10985.96|10985.96|10973.16|10973.16|0
1603198500000|2020-10-20 12:55:00|10986.11|10986.11|10988.25|10988.25|10988.25|10988.25|10985.08|10985.08|0
1603198800000|2020-10-20 13:00:00|10988.37|10988.37|10987.76|10987.76|10990.08|10990.08|10981.32|10981.32|0
1603199100000|2020-10-20 13:05:00|10987.62|10987.62|10990.66|10990.66|10994.24|10994.24|10986.62|10986.62|0
1603199400000|2020-10-20 13:10:00|10990.9|10990.9|10992.94|10992.94|10995.34|10995.34|10990.46|10990.46|0
1603199700000|2020-10-20 13:15:00|10992.81|10992.81|10988.8|10988.8|10992.81|10992.81|10987.93|10987.93|0
1603200000000|2020-10-20 13:20:00|10989.03|10989.03|10988.36|10988.36|10989.18|10989.18|10985.73|10985.73|0
1603200300000|2020-10-20 13:25:00|10988.19|10988.19|10984.1|10984.1|10988.31|10988.31|10983.32|10983.32|0
1603200600000|2020-10-20 13:30:00|10983.95|10983.95|10982.68|10982.68|10986.89|10986.89|10979.72|10979.72|0
1603200900000|2020-10-20 13:35:00|10983.31|10983.31|10976.58|10976.58|10984.78|10984.78|10976.58|10976.58|0
1603201200000|2020-10-20 13:40:00|10976.41|10976.41|10979.79|10979.79|10985.15|10985.15|10974.61|10974.61|0
1603201500000|2020-10-20 13:45:00|10980.05|10980.05|10977.92|10977.92|10980.05|10980.05|10974.77|10974.77|0
1603201800000|2020-10-20 13:50:00|10977.82|10977.82|10985.41|10985.41|10985.58|10985.58|10977.8|10977.8|0
1603202100000|2020-10-20 13:55:00|10985.17|10985.17|10992.89|10992.89|10992.89|10992.89|10980.75|10980.75|0
1603202400000|2020-10-20 14:00:00|10994.55|10994.55|10993.06|10993.06|10996.78|10996.78|10991.82|10991.82|0
1603202700000|2020-10-20 14:05:00|10993.23|10993.23|11000.54|11000.54|11000.78|11000.78|10992.4|10992.4|0
1603203000000|2020-10-20 14:10:00|11000.83|11000.83|10990.46|10990.46|11002.8|11002.8|10990.46|10990.46|0
1603203300000|2020-10-20 14:15:00|10990.66|10990.66|10981.02|10981.02|10992.5|10992.5|10979.21|10979.21|0
1603203600000|2020-10-20 14:20:00|10981.13|10981.13|10981.85|10981.85|10985.98|10985.98|10979.69|10979.69|0
1603203900000|2020-10-20 14:25:00|10981.68|10981.68|10984.66|10984.66|10986.18|10986.18|10980.8|10980.8|0
1603204200000|2020-10-20 14:30:00|10984.52|10984.52|10988.25|10988.25|10991.25|10991.25|10984.52|10984.52|0
1603204500000|2020-10-20 14:35:00|10988.16|10988.16|10989.51|10989.51|10991.62|10991.62|10987.2|10987.2|0
1603204800000|2020-10-20 14:40:00|10989.27|10989.27|10988.5|10988.5|10991.52|10991.52|10986.94|10986.94|0
1603205100000|2020-10-20 14:45:00|10987.67|10987.67|10979.32|10979.32|10988.62|10988.62|10978.86|10978.86|0
1603205400000|2020-10-20 14:50:00|10979.13|10979.13|10984.1|10984.1|10985.15|10985.15|10978.4|10978.4|0
1603205700000|2020-10-20 14:55:00|10984.24|10984.24|10980.7|10980.7|10984.24|10984.24|10975.94|10975.94|0
1603206000000|2020-10-20 15:00:00|10980.07|10980.07|10965.87|10965.87|10981.72|10981.72|10965.06|10965.06|0
1603206300000|2020-10-20 15:05:00|10966.04|10966.04|10958.8|10958.8|10966.04|10966.04|10958.26|10958.26|0
1603206600000|2020-10-20 15:10:00|10957.97|10957.97|10950.69|10950.69|10961.78|10961.78|10950.69|10950.69|0
1603206900000|2020-10-20 15:15:00|10950.63|10950.63|10945.81|10945.81|10954.62|10954.62|10945.81|10945.81|0
1603207200000|2020-10-20 15:20:00|10945.59|10945.59|10941.59|10941.59|10946.88|10946.88|10941.59|10941.59|0
1603207500000|2020-10-20 15:25:00|10941.71|10941.71|10948.32|10948.32|10949.08|10949.08|10941.71|10941.71|0
1603264500000|2020-10-21 07:15:00|10852.27|10852.27|10837.11|10837.11|10852.27|10852.27|10835.45|10835.45|0
1603264800000|2020-10-21 07:20:00|10835.49|10835.49|10827.25|10827.25|10835.49|10835.49|10824.71|10824.71|0
1603265100000|2020-10-21 07:25:00|10828.1|10828.1|10838.74|10838.74|10839.66|10839.66|10823.23|10823.23|0
1603265400000|2020-10-21 07:30:00|10838.03|10838.03|10842.8|10842.8|10842.97|10842.97|10825.92|10825.92|0
1603265700000|2020-10-21 07:35:00|10842.9|10842.9|10839.04|10839.04|10844.25|10844.25|10838.68|10838.68|0
1603266000000|2020-10-21 07:40:00|10838.89|10838.89|10826|10826|10838.99|10838.99|10821.85|10821.85|0
1603266300000|2020-10-21 07:45:00|10825.71|10825.71|10819.54|10819.54|10825.71|10825.71|10811.34|10811.34|0
1603266600000|2020-10-21 07:50:00|10819.66|10819.66|10817.95|10817.95|10822.18|10822.18|10816.61|10816.61|0
1603266900000|2020-10-21 07:55:00|10818.12|10818.12|10824.23|10824.23|10827.03|10827.03|10816.12|10816.12|0
1603267200000|2020-10-21 08:00:00|10823.65|10823.65|10802.65|10802.65|10823.65|10823.65|10801.79|10801.79|0
1603267500000|2020-10-21 08:05:00|10804.31|10804.31|10793.19|10793.19|10804.31|10804.31|10789.46|10789.46|0
1603267800000|2020-10-21 08:10:00|10792.9|10792.9|10792.57|10792.57|10798.15|10798.15|10788.38|10788.38|0
1603268100000|2020-10-21 08:15:00|10792.64|10792.64|10794.6|10794.6|10794.6|10794.6|10786.01|10786.01|0
1603268400000|2020-10-21 08:20:00|10794.79|10794.79|10782.5|10782.5|10796.94|10796.94|10779.58|10779.58|0
1603268700000|2020-10-21 08:25:00|10781.67|10781.67|10791.14|10791.14|10791.14|10791.14|10778.9|10778.9|0
1603269000000|2020-10-21 08:30:00|10790.51|10790.51|10795.43|10795.43|10795.43|10795.43|10786.65|10786.65|0
1603269300000|2020-10-21 08:35:00|10795.25|10795.25|10800.13|10800.13|10800.13|10800.13|10794.8|10794.8|0
1603269600000|2020-10-21 08:40:00|10800.62|10800.62|10786.96|10786.96|10801.21|10801.21|10785.09|10785.09|0
1603269900000|2020-10-21 08:45:00|10786.66|10786.66|10785.87|10785.87|10786.66|10786.66|10777.67|10777.67|0
1603270200000|2020-10-21 08:50:00|10786.13|10786.13|10786.29|10786.29|10789.44|10789.44|10785.48|10785.48|0
1603270500000|2020-10-21 08:55:00|10785.92|10785.92|10774.55|10774.55|10785.92|10785.92|10774.03|10774.03|0
1603270800000|2020-10-21 09:00:00|10774.31|10774.31|10777.74|10777.74|10778.12|10778.12|10769.8|10769.8|0
1603271100000|2020-10-21 09:05:00|10778.1|10778.1|10780.03|10780.03|10782.76|10782.76|10777.43|10777.43|0
1603271400000|2020-10-21 09:10:00|10780.73|10780.73|10785.51|10785.51|10785.51|10785.51|10775.21|10775.21|0
1603271700000|2020-10-21 09:15:00|10784.25|10784.25|10782.11|10782.11|10784.25|10784.25|10775.3|10775.3|0
1603272000000|2020-10-21 09:20:00|10781.99|10781.99|10792.42|10792.42|10793.22|10793.22|10781.99|10781.99|0
1603272300000|2020-10-21 09:25:00|10792.65|10792.65|10800.05|10800.05|10802.01|10802.01|10792.65|10792.65|0
1603272600000|2020-10-21 09:30:00|10799.81|10799.81|10800.38|10800.38|10800.82|10800.82|10795.02|10795.02|0
1603272900000|2020-10-21 09:35:00|10800.72|10800.72|10817.75|10817.75|10819.4|10819.4|10798.65|10798.65|0
1603273200000|2020-10-21 09:40:00|10817.98|10817.98|10828.8|10828.8|10829.1|10829.1|10817.98|10817.98|0
1603273500000|2020-10-21 09:45:00|10829|10829|10828.43|10828.43|10831.22|10831.22|10827.9|10827.9|0
1603273800000|2020-10-21 09:50:00|10828.19|10828.19|10829.13|10829.13|10829.13|10829.13|10823.62|10823.62|0
1603274100000|2020-10-21 09:55:00|10829.05|10829.05|10824.2|10824.2|10830.09|10830.09|10821.53|10821.53|0
1603274400000|2020-10-21 10:00:00|10824.56|10824.56|10821.21|10821.21|10826.92|10826.92|10820.25|10820.25|0
1603274700000|2020-10-21 10:05:00|10821.03|10821.03|10810.43|10810.43|10821.65|10821.65|10810.43|10810.43|0
1603275000000|2020-10-21 10:10:00|10810.55|10810.55|10813.83|10813.83|10814.66|10814.66|10809.25|10809.25|0
1603275300000|2020-10-21 10:15:00|10814.46|10814.46|10812.36|10812.36|10815.54|10815.54|10810.52|10810.52|0
1603275600000|2020-10-21 10:20:00|10812.6|10812.6|10821.8|10821.8|10823.82|10823.82|10812.6|10812.6|0
1603275900000|2020-10-21 10:25:00|10822.51|10822.51|10821.72|10821.72|10822.74|10822.74|10819.19|10819.19|0
1603276200000|2020-10-21 10:30:00|10821.79|10821.79|10824.61|10824.61|10828.82|10828.82|10821.79|10821.79|0
1603276500000|2020-10-21 10:35:00|10825.09|10825.09|10833.84|10833.84|10834.22|10834.22|10825.09|10825.09|0
1603276800000|2020-10-21 10:40:00|10833.97|10833.97|10827.07|10827.07|10835.05|10835.05|10827.07|10827.07|0
1603277100000|2020-10-21 10:45:00|10826.12|10826.12|10838.83|10838.83|10838.83|10838.83|10822.26|10822.26|0
1603277400000|2020-10-21 10:50:00|10839.21|10839.21|10831.44|10831.44|10845.05|10845.05|10831.42|10831.42|0
1603277700000|2020-10-21 10:55:00|10831.32|10831.32|10827.97|10827.97|10833.72|10833.72|10825.86|10825.86|0
1603278000000|2020-10-21 11:00:00|10828.59|10828.59|10824.48|10824.48|10828.59|10828.59|10822.31|10822.31|0
1603278300000|2020-10-21 11:05:00|10824.65|10824.65|10833.24|10833.24|10833.57|10833.57|10824.65|10824.65|0
1603278600000|2020-10-21 11:10:00|10833.14|10833.14|10833.96|10833.96|10835.76|10835.76|10831.6|10831.6|0
1603278900000|2020-10-21 11:15:00|10834.1|10834.1|10837.08|10837.08|10837.08|10837.08|10829.96|10829.96|0
1603279200000|2020-10-21 11:20:00|10837.71|10837.71|10839.96|10839.96|10840.82|10840.82|10837.59|10837.59|0
1603279500000|2020-10-21 11:25:00|10839.13|10839.13|10836.08|10836.08|10840.08|10840.08|10832.48|10832.48|0
1603279800000|2020-10-21 11:30:00|10836.91|10836.91|10833.85|10833.85|10841.39|10841.39|10833.79|10833.79|0
1603280100000|2020-10-21 11:35:00|10831.36|10831.36|10828.72|10828.72|10833.36|10833.36|10828.57|10828.57|0
1603280400000|2020-10-21 11:40:00|10828.48|10828.48|10828.85|10828.85|10837.33|10837.33|10826.23|10826.23|0
1603280700000|2020-10-21 11:45:00|10828.73|10828.73|10830.99|10830.99|10830.99|10830.99|10824.89|10824.89|0
1603281000000|2020-10-21 11:50:00|10831.61|10831.61|10830.54|10830.54|10834.48|10834.48|10829.54|10829.54|0
1603281300000|2020-10-21 11:55:00|10830.16|10830.16|10833.79|10833.79|10833.79|10833.79|10827.42|10827.42|0
1603281600000|2020-10-21 12:00:00|10834.13|10834.13|10829.85|10829.85|10835.75|10835.75|10829|10829|0
1603281900000|2020-10-21 12:05:00|10829.68|10829.68|10813.07|10813.07|10829.68|10829.68|10811.13|10811.13|0
1603282200000|2020-10-21 12:10:00|10813.9|10813.9|10804.74|10804.74|10813.9|10813.9|10802.96|10802.96|0
1603282500000|2020-10-21 12:15:00|10804.37|10804.37|10799.41|10799.41|10805.55|10805.55|10795.62|10795.62|0
1603282800000|2020-10-21 12:20:00|10798.58|10798.58|10794.87|10794.87|10807.75|10807.75|10794.63|10794.63|0
1603283100000|2020-10-21 12:25:00|10794.81|10794.81|10800.65|10800.65|10801.81|10801.81|10794.49|10794.49|0
1603283400000|2020-10-21 12:30:00|10800.5|10800.5|10803.36|10803.36|10803.36|10803.36|10797.3|10797.3|0
1603283700000|2020-10-21 12:35:00|10803.02|10803.02|10810.16|10810.16|10810.16|10810.16|10803.02|10803.02|0
1603284000000|2020-10-21 12:40:00|10809.98|10809.98|10807.89|10807.89|10812.55|10812.55|10806.21|10806.21|0
1603284300000|2020-10-21 12:45:00|10807.53|10807.53|10806.49|10806.49|10808.28|10808.28|10803.66|10803.66|0
1603284600000|2020-10-21 12:50:00|10805.67|10805.67|10806.09|10806.09|10806.65|10806.65|10804.48|10804.48|0
1603284900000|2020-10-21 12:55:00|10805.86|10805.86|10799.95|10799.95|10806.99|10806.99|10799.95|10799.95|0
1603285200000|2020-10-21 13:00:00|10799.66|10799.66|10800.28|10800.28|10800.91|10800.91|10794.87|10794.87|0
1603285500000|2020-10-21 13:05:00|10800.51|10800.51|10800.49|10800.49|10803.14|10803.14|10797.45|10797.45|0
1603285800000|2020-10-21 13:10:00|10800.2|10800.2|10797.41|10797.41|10802.66|10802.66|10797.41|10797.41|0
1603286100000|2020-10-21 13:15:00|10796.58|10796.58|10794.39|10794.39|10797.6|10797.6|10794.15|10794.15|0
1603286400000|2020-10-21 13:20:00|10794.15|10794.15|10791.47|10791.47|10794.15|10794.15|10789.95|10789.95|0
1603286700000|2020-10-21 13:25:00|10790.64|10790.64|10787.51|10787.51|10791.2|10791.2|10784.91|10784.91|0
1603287000000|2020-10-21 13:30:00|10790|10790|10785.83|10785.83|10791.14|10791.14|10782.8|10782.8|0
1603287300000|2020-10-21 13:35:00|10785.21|10785.21|10783.24|10783.24|10785.21|10785.21|10779.18|10779.18|0
1603287600000|2020-10-21 13:40:00|10784.07|10784.07|10801.36|10801.36|10801.63|10801.63|10781.89|10781.89|0
1603287900000|2020-10-21 13:45:00|10801.75|10801.75|10796.45|10796.45|10801.75|10801.75|10794.68|10794.68|0
1603288200000|2020-10-21 13:50:00|10795.62|10795.62|10799.97|10799.97|10802.1|10802.1|10795.62|10795.62|0
1603288500000|2020-10-21 13:55:00|10799.85|10799.85|10804.68|10804.68|10809.76|10809.76|10796.77|10796.77|0
1603288800000|2020-10-21 14:00:00|10804.44|10804.44|10788.36|10788.36|10804.88|10804.88|10788.36|10788.36|0
1603289100000|2020-10-21 14:05:00|10788.48|10788.48|10790.9|10790.9|10791.47|10791.47|10782.72|10782.72|0
1603289400000|2020-10-21 14:10:00|10790.27|10790.27|10795.1|10795.1|10795.1|10795.1|10785.37|10785.37|0
1603289700000|2020-10-21 14:15:00|10794.27|10794.27|10786.62|10786.62|10794.51|10794.51|10785.53|10785.53|0
1603290000000|2020-10-21 14:20:00|10786.51|10786.51|10786.32|10786.32|10790.57|10790.57|10784.47|10784.47|0
1603290300000|2020-10-21 14:25:00|10785.49|10785.49|10776.58|10776.58|10786.32|10786.32|10776.49|10776.49|0
1603290600000|2020-10-21 14:30:00|10776.34|10776.34|10768.8|10768.8|10777.49|10777.49|10768.8|10768.8|0
1603290900000|2020-10-21 14:35:00|10767.98|10767.98|10773.26|10773.26|10773.26|10773.26|10766.81|10766.81|0
1603291200000|2020-10-21 14:40:00|10773.37|10773.37|10773.96|10773.96|10777.63|10777.63|10771.71|10771.71|0
1603291500000|2020-10-21 14:45:00|10772.71|10772.71|10757.48|10757.48|10773.75|10773.75|10757.19|10757.19|0
1603291800000|2020-10-21 14:50:00|10756.65|10756.65|10750.2|10750.2|10756.65|10756.65|10749.33|10749.33|0
1603292100000|2020-10-21 14:55:00|10749.96|10749.96|10749.91|10749.91|10752.46|10752.46|10747.96|10747.96|0
1603292400000|2020-10-21 15:00:00|10750|10750|10755.74|10755.74|10757.48|10757.48|10750|10750|0
1603292700000|2020-10-21 15:05:00|10754.91|10754.91|10750|10750|10755.81|10755.81|10749.13|10749.13|0
1603293000000|2020-10-21 15:10:00|10749.17|10749.17|10733.83|10733.83|10749.17|10749.17|10732.92|10732.92|0
1603293300000|2020-10-21 15:15:00|10733.2|10733.2|10732.69|10732.69|10733.82|10733.82|10723.69|10723.69|0
1603293600000|2020-10-21 15:20:00|10732.84|10732.84|10726.43|10726.43|10732.84|10732.84|10723.93|10723.93|0
1603293900000|2020-10-21 15:25:00|10726.05|10726.05|10719.51|10719.51|10726.92|10726.92|10718.81|10718.81|0
1603350900000|2020-10-22 07:15:00|10639.09|10639.09|10641.33|10641.33|10651|10651|10635.84|10635.84|0
1603351200000|2020-10-22 07:20:00|10642.16|10642.16|10673.39|10673.39|10676.71|10676.71|10637.4|10637.4|0
1603351500000|2020-10-22 07:25:00|10673.15|10673.15|10675.27|10675.27|10677.41|10677.41|10667.78|10667.78|0
1603351800000|2020-10-22 07:30:00|10673.61|10673.61|10692.49|10692.49|10692.93|10692.93|10668.06|10668.06|0
1603352100000|2020-10-22 07:35:00|10692.29|10692.29|10703.55|10703.55|10705.93|10705.93|10690.72|10690.72|0
1603352400000|2020-10-22 07:40:00|10703.4|10703.4|10700.09|10700.09|10703.92|10703.92|10689.69|10689.69|0
1603352700000|2020-10-22 07:45:00|10699.47|10699.47|10697.4|10697.4|10699.47|10699.47|10685.61|10685.61|0
1603353000000|2020-10-22 07:50:00|10697.04|10697.04|10709.02|10709.02|10709.15|10709.15|10697.04|10697.04|0
1603353300000|2020-10-22 07:55:00|10709.38|10709.38|10724.64|10724.64|10725.12|10725.12|10708.98|10708.98|0
1603353600000|2020-10-22 08:00:00|10726.36|10726.36|10727.3|10727.3|10736.26|10736.26|10725.77|10725.77|0
1603353900000|2020-10-22 08:05:00|10727.6|10727.6|10731.97|10731.97|10733.24|10733.24|10726.76|10726.76|0
1603354200000|2020-10-22 08:10:00|10732.04|10732.04|10736.46|10736.46|10737.09|10737.09|10731.11|10731.11|0
1603354500000|2020-10-22 08:15:00|10736.76|10736.76|10734.06|10734.06|10739.33|10739.33|10731.98|10731.98|0
1603354800000|2020-10-22 08:20:00|10733.77|10733.77|10726.82|10726.82|10733.77|10733.77|10725.16|10725.16|0
1603355100000|2020-10-22 08:25:00|10726.97|10726.97|10736.33|10736.33|10736.91|10736.91|10726.97|10726.97|0
1603355400000|2020-10-22 08:30:00|10736.42|10736.42|10740.38|10740.38|10740.95|10740.95|10733.53|10733.53|0
1603355700000|2020-10-22 08:35:00|10740.64|10740.64|10732.41|10732.41|10740.64|10740.64|10731.17|10731.17|0
1603356000000|2020-10-22 08:40:00|10730.75|10730.75|10734|10734|10736.72|10736.72|10728.85|10728.85|0
1603356300000|2020-10-22 08:45:00|10734.34|10734.34|10736.03|10736.03|10736.03|10736.03|10732.33|10732.33|0
1603356600000|2020-10-22 08:50:00|10736.54|10736.54|10746.47|10746.47|10746.47|10746.47|10736.54|10736.54|0
1603356900000|2020-10-22 08:55:00|10745.64|10745.64|10745.21|10745.21|10751.43|10751.43|10742.4|10742.4|0
1603357200000|2020-10-22 09:00:00|10745.68|10745.68|10742.55|10742.55|10750.31|10750.31|10741.51|10741.51|0
1603357500000|2020-10-22 09:05:00|10742.62|10742.62|10739.9|10739.9|10742.62|10742.62|10737.61|10737.61|0
1603357800000|2020-10-22 09:10:00|10739.39|10739.39|10728.04|10728.04|10739.39|10739.39|10728.04|10728.04|0
1603358100000|2020-10-22 09:15:00|10727.66|10727.66|10728.72|10728.72|10729.53|10729.53|10724.07|10724.07|0
1603358400000|2020-10-22 09:20:00|10729.01|10729.01|10724.87|10724.87|10729.97|10729.97|10724.35|10724.35|0
1603358700000|2020-10-22 09:25:00|10725.22|10725.22|10736.36|10736.36|10736.94|10736.94|10724.49|10724.49|0
1603359000000|2020-10-22 09:30:00|10736.7|10736.7|10740.3|10740.3|10742.69|10742.69|10735.76|10735.76|0
1603359300000|2020-10-22 09:35:00|10740.07|10740.07|10754.8|10754.8|10759.25|10759.25|10739.59|10739.59|0
1603359600000|2020-10-22 09:40:00|10753.98|10753.98|10754.56|10754.56|10757.12|10757.12|10753.63|10753.63|0
1603359900000|2020-10-22 09:45:00|10754.39|10754.39|10745.9|10745.9|10754.39|10754.39|10745.9|10745.9|0
1603360200000|2020-10-22 09:50:00|10745.37|10745.37|10753.26|10753.26|10754.51|10754.51|10743.96|10743.96|0
1603360500000|2020-10-22 09:55:00|10753.14|10753.14|10755.53|10755.53|10759.07|10759.07|10753.14|10753.14|0
1603360800000|2020-10-22 10:00:00|10755.76|10755.76|10747.4|10747.4|10755.99|10755.99|10745.59|10745.59|0
1603361100000|2020-10-22 10:05:00|10747.11|10747.11|10740.19|10740.19|10749.07|10749.07|10740.19|10740.19|0
1603361400000|2020-10-22 10:10:00|10739.68|10739.68|10741.09|10741.09|10741.21|10741.21|10735.28|10735.28|0
1603361700000|2020-10-22 10:15:00|10741.2|10741.2|10759.31|10759.31|10759.44|10759.44|10739.17|10739.17|0
1603362000000|2020-10-22 10:20:00|10759.53|10759.53|10770.5|10770.5|10774.39|10774.39|10759.53|10759.53|0
1603362300000|2020-10-22 10:25:00|10770.84|10770.84|10767.2|10767.2|10771.21|10771.21|10765.44|10765.44|0
1603362600000|2020-10-22 10:30:00|10767.78|10767.78|10767.04|10767.04|10772.18|10772.18|10765.99|10765.99|0
1603362900000|2020-10-22 10:35:00|10766.92|10766.92|10768.08|10768.08|10773.84|10773.84|10765.26|10765.26|0
1603363200000|2020-10-22 10:40:00|10768.45|10768.45|10775.01|10775.01|10775.25|10775.25|10768.45|10768.45|0
1603363500000|2020-10-22 10:45:00|10774.67|10774.67|10780.4|10780.4|10784.81|10784.81|10772.38|10772.38|0
1603363800000|2020-10-22 10:50:00|10780.69|10780.69|10784.51|10784.51|10787.85|10787.85|10780.62|10780.62|0
1603364100000|2020-10-22 10:55:00|10784.17|10784.17|10786.37|10786.37|10786.55|10786.55|10783.9|10783.9|0
1603364400000|2020-10-22 11:00:00|10786.58|10786.58|10781.92|10781.92|10790.86|10790.86|10780.55|10780.55|0
1603364700000|2020-10-22 11:05:00|10782.78|10782.78|10794.43|10794.43|10797|10797|10782.78|10782.78|0
1603365000000|2020-10-22 11:10:00|10794.14|10794.14|10790.21|10790.21|10795.45|10795.45|10788.28|10788.28|0
1603365300000|2020-10-22 11:15:00|10789.58|10789.58|10805.81|10805.81|10805.81|10805.81|10789.53|10789.53|0
1603365600000|2020-10-22 11:20:00|10806.16|10806.16|10802.99|10802.99|10812.4|10812.4|10802.99|10802.99|0
1603365900000|2020-10-22 11:25:00|10802.9|10802.9|10808.09|10808.09|10808.09|10808.09|10798.85|10798.85|0
1603366200000|2020-10-22 11:30:00|10808.18|10808.18|10807.43|10807.43|10808.89|10808.89|10806.81|10806.81|0
1603366500000|2020-10-22 11:35:00|10806.26|10806.26|10805.58|10805.58|10807.74|10807.74|10805.08|10805.08|0
1603366800000|2020-10-22 11:40:00|10805.44|10805.44|10801.17|10801.17|10807.18|10807.18|10800.66|10800.66|0
1603367100000|2020-10-22 11:45:00|10801.05|10801.05|10821.14|10821.14|10821.28|10821.28|10800.87|10800.87|0
1603367400000|2020-10-22 11:50:00|10821.01|10821.01|10823.34|10823.34|10824.07|10824.07|10817.86|10817.86|0
1603367700000|2020-10-22 11:55:00|10823.63|10823.63|10820.88|10820.88|10825.34|10825.34|10819.36|10819.36|0
1603368000000|2020-10-22 12:00:00|10820.98|10820.98|10823.4|10823.4|10824.92|10824.92|10820.6|10820.6|0
1603368300000|2020-10-22 12:05:00|10823.25|10823.25|10826.68|10826.68|10828.51|10828.51|10822.48|10822.48|0
1603368600000|2020-10-22 12:10:00|10826.85|10826.85|10818.97|10818.97|10827.02|10827.02|10818.97|10818.97|0
1603368900000|2020-10-22 12:15:00|10818.87|10818.87|10820.6|10820.6|10820.6|10820.6|10816.82|10816.82|0
1603369200000|2020-10-22 12:20:00|10820.7|10820.7|10816.35|10816.35|10823|10823|10814.37|10814.37|0
1603369500000|2020-10-22 12:25:00|10816.06|10816.06|10822.52|10822.52|10822.74|10822.74|10815.54|10815.54|0
1603369800000|2020-10-22 12:30:00|10825.77|10825.77|10812.39|10812.39|10831.69|10831.69|10812.39|10812.39|0
1603370100000|2020-10-22 12:35:00|10812.32|10812.32|10804.74|10804.74|10812.32|10812.32|10804.21|10804.21|0
1603370400000|2020-10-22 12:40:00|10804.59|10804.59|10801.28|10801.28|10809.55|10809.55|10800.94|10800.94|0
1603370700000|2020-10-22 12:45:00|10800.45|10800.45|10801.94|10801.94|10804.65|10804.65|10800|10800|0
1603371000000|2020-10-22 12:50:00|10801.82|10801.82|10803.22|10803.22|10805.36|10805.36|10800.39|10800.39|0
1603371300000|2020-10-22 12:55:00|10803.12|10803.12|10796.6|10796.6|10803.15|10803.15|10794.8|10794.8|0
1603371600000|2020-10-22 13:00:00|10797.14|10797.14|10800.54|10800.54|10800.95|10800.95|10797.14|10797.14|0
1603371900000|2020-10-22 13:05:00|10800.3|10800.3|10802.24|10802.24|10806.84|10806.84|10799.41|10799.41|0
1603372200000|2020-10-22 13:10:00|10801.84|10801.84|10794.86|10794.86|10802.31|10802.31|10794.86|10794.86|0
1603372500000|2020-10-22 13:15:00|10794.99|10794.99|10784.63|10784.63|10795.22|10795.22|10784.63|10784.63|0
1603372800000|2020-10-22 13:20:00|10784.56|10784.56|10780.31|10780.31|10785.48|10785.48|10779.86|10779.86|0
1603373100000|2020-10-22 13:25:00|10780.08|10780.08|10793.86|10793.86|10793.86|10793.86|10780.08|10780.08|0
1603373400000|2020-10-22 13:30:00|10794.68|10794.68|10803.27|10803.27|10808.99|10808.99|10794.68|10794.68|0
1603373700000|2020-10-22 13:35:00|10802.57|10802.57|10798.63|10798.63|10802.7|10802.7|10795.01|10795.01|0
1603374000000|2020-10-22 13:40:00|10798.48|10798.48|10802.52|10802.52|10802.52|10802.52|10796.25|10796.25|0
1603374300000|2020-10-22 13:45:00|10802.87|10802.87|10801.18|10801.18|10805.18|10805.18|10800.96|10800.96|0
1603374600000|2020-10-22 13:50:00|10800.89|10800.89|10791.64|10791.64|10800.89|10800.89|10784.95|10784.95|0
1603374900000|2020-10-22 13:55:00|10791.93|10791.93|10794.17|10794.17|10795.76|10795.76|10791.21|10791.21|0
1603375200000|2020-10-22 14:00:00|10794.1|10794.1|10787.4|10787.4|10794.21|10794.21|10787.4|10787.4|0
1603375500000|2020-10-22 14:05:00|10788.23|10788.23|10784.62|10784.62|10792.02|10792.02|10784.62|10784.62|0
1603375800000|2020-10-22 14:10:00|10783.72|10783.72|10790.48|10790.48|10791.05|10791.05|10783.72|10783.72|0
1603376100000|2020-10-22 14:15:00|10790.55|10790.55|10785.6|10785.6|10792.91|10792.91|10784.93|10784.93|0
1603376400000|2020-10-22 14:20:00|10785.09|10785.09|10768.7|10768.7|10785.58|10785.58|10768.7|10768.7|0
1603376700000|2020-10-22 14:25:00|10768.63|10768.63|10762.57|10762.57|10768.87|10768.87|10762.57|10762.57|0
1603377000000|2020-10-22 14:30:00|10762.43|10762.43|10758.87|10758.87|10762.87|10762.87|10754.98|10754.98|0
1603377300000|2020-10-22 14:35:00|10758.78|10758.78|10762.51|10762.51|10763.44|10763.44|10758.71|10758.71|0
1603377600000|2020-10-22 14:40:00|10761.39|10761.39|10760.06|10760.06|10764.72|10764.72|10760.06|10760.06|0
1603377900000|2020-10-22 14:45:00|10760.4|10760.4|10770.48|10770.48|10770.48|10770.48|10759.48|10759.48|0
1603378200000|2020-10-22 14:50:00|10770.67|10770.67|10780.8|10780.8|10781.43|10781.43|10767.06|10767.06|0
1603378500000|2020-10-22 14:55:00|10780.87|10780.87|10784.43|10784.43|10785.59|10785.59|10779.84|10779.84|0
1603378800000|2020-10-22 15:00:00|10784.08|10784.08|10794.41|10794.41|10795.37|10795.37|10784.08|10784.08|0
1603379100000|2020-10-22 15:05:00|10794.22|10794.22|10793.16|10793.16|10796.68|10796.68|10790.65|10790.65|0
1603379400000|2020-10-22 15:10:00|10793.27|10793.27|10803.99|10803.99|10803.99|10803.99|10793.27|10793.27|0
1603379700000|2020-10-22 15:15:00|10803.87|10803.87|10802.88|10802.88|10806.17|10806.17|10801.25|10801.25|0
1603380000000|2020-10-22 15:20:00|10802.95|10802.95|10819.5|10819.5|10819.68|10819.68|10802.95|10802.95|0
1603380300000|2020-10-22 15:25:00|10817.85|10817.85|10810.3|10810.3|10817.94|10817.94|10807.95|10807.95|0
1603437300000|2020-10-23 07:15:00|10813.52|10813.52|10809.31|10809.31|10813.52|10813.52|10802.31|10802.31|0
1603437600000|2020-10-23 07:20:00|10810.25|10810.25|10814.24|10814.24|10818.67|10818.67|10809.96|10809.96|0
1603437900000|2020-10-23 07:25:00|10814.41|10814.41|10810.73|10810.73|10819.67|10819.67|10808.86|10808.86|0
1603438200000|2020-10-23 07:30:00|10814.36|10814.36|10847.67|10847.67|10848.86|10848.86|10814.36|10814.36|0
1603438500000|2020-10-23 07:35:00|10848.06|10848.06|10857.33|10857.33|10862.69|10862.69|10848.06|10848.06|0
1603438800000|2020-10-23 07:40:00|10854.84|10854.84|10863.48|10863.48|10865.96|10865.96|10851.67|10851.67|0
1603439100000|2020-10-23 07:45:00|10862.65|10862.65|10864.95|10864.95|10868.58|10868.58|10859.83|10859.83|0
1603439400000|2020-10-23 07:50:00|10865.29|10865.29|10853.74|10853.74|10873.95|10873.95|10853.74|10853.74|0
1603439700000|2020-10-23 07:55:00|10854.21|10854.21|10863.44|10863.44|10864.26|10864.26|10854.21|10854.21|0
1603440000000|2020-10-23 08:00:00|10863.24|10863.24|10858.79|10858.79|10864.84|10864.84|10856.67|10856.67|0
1603440300000|2020-10-23 08:05:00|10858.65|10858.65|10860.87|10860.87|10866.91|10866.91|10858.35|10858.35|0
1603440600000|2020-10-23 08:10:00|10860.64|10860.64|10873.7|10873.7|10873.85|10873.85|10860.64|10860.64|0
1603440900000|2020-10-23 08:15:00|10873.22|10873.22|10868.49|10868.49|10873.78|10873.78|10865|10865|0
1603441200000|2020-10-23 08:20:00|10869.17|10869.17|10867.55|10867.55|10870.94|10870.94|10866|10866|0
1603441500000|2020-10-23 08:25:00|10867.42|10867.42|10863.73|10863.73|10869.31|10869.31|10863.73|10863.73|0
1603441800000|2020-10-23 08:30:00|10864.56|10864.56|10856.29|10856.29|10867.23|10867.23|10850.67|10850.67|0
1603442100000|2020-10-23 08:35:00|10855.46|10855.46|10862.65|10862.65|10869.16|10869.16|10855.46|10855.46|0
1603442400000|2020-10-23 08:40:00|10862.85|10862.85|10864.8|10864.8|10864.8|10864.8|10861.02|10861.02|0
1603442700000|2020-10-23 08:45:00|10864.51|10864.51|10877.89|10877.89|10880.16|10880.16|10864.51|10864.51|0
1603443000000|2020-10-23 08:50:00|10877.42|10877.42|10868.66|10868.66|10877.85|10877.85|10864.87|10864.87|0
1603443300000|2020-10-23 08:55:00|10868.42|10868.42|10860.89|10860.89|10870.54|10870.54|10860.89|10860.89|0
1603443600000|2020-10-23 09:00:00|10860.79|10860.79|10857.23|10857.23|10867.85|10867.85|10857.23|10857.23|0
1603443900000|2020-10-23 09:05:00|10857.42|10857.42|10860.7|10860.7|10861.81|10861.81|10857.42|10857.42|0
1603444200000|2020-10-23 09:10:00|10860.41|10860.41|10863.78|10863.78|10866.25|10866.25|10860.31|10860.31|0
1603444500000|2020-10-23 09:15:00|10864.07|10864.07|10868.98|10868.98|10874.13|10874.13|10864.07|10864.07|0
1603444800000|2020-10-23 09:20:00|10870.64|10870.64|10861.17|10861.17|10870.64|10870.64|10861.17|10861.17|0
1603445100000|2020-10-23 09:25:00|10861.06|10861.06|10864.03|10864.03|10869.68|10869.68|10861.06|10861.06|0
1603445400000|2020-10-23 09:30:00|10863.91|10863.91|10869.7|10869.7|10872.84|10872.84|10863.05|10863.05|0
1603445700000|2020-10-23 09:35:00|10869.58|10869.58|10873.98|10873.98|10873.98|10873.98|10867.64|10867.64|0
1603446000000|2020-10-23 09:40:00|10873.15|10873.15|10867.69|10867.69|10873.15|10873.15|10863.5|10863.5|0
1603446300000|2020-10-23 09:45:00|10868.2|10868.2|10877.03|10877.03|10877.03|10877.03|10868.01|10868.01|0
1603446600000|2020-10-23 09:50:00|10877.91|10877.91|10874.25|10874.25|10879.18|10879.18|10873.59|10873.59|0
1603446900000|2020-10-23 09:55:00|10874.11|10874.11|10876.09|10876.09|10878.2|10878.2|10871.34|10871.34|0
1603447200000|2020-10-23 10:00:00|10875.92|10875.92|10873.32|10873.32|10877.11|10877.11|10873.04|10873.04|0
1603447500000|2020-10-23 10:05:00|10873.61|10873.61|10861.23|10861.23|10874.03|10874.03|10859.57|10859.57|0
1603447800000|2020-10-23 10:10:00|10861.4|10861.4|10848.41|10848.41|10862.81|10862.81|10846.83|10846.83|0
1603448100000|2020-10-23 10:15:00|10848.53|10848.53|10848.32|10848.32|10849.63|10849.63|10843.71|10843.71|0
1603448400000|2020-10-23 10:20:00|10846.66|10846.66|10844.8|10844.8|10850.44|10850.44|10840.5|10840.5|0
1603448700000|2020-10-23 10:25:00|10848.95|10848.95|10846.08|10846.08|10848.95|10848.95|10840.12|10840.12|0
1603449000000|2020-10-23 10:30:00|10846.91|10846.91|10847.34|10847.34|10847.85|10847.85|10841.83|10841.83|0
1603449300000|2020-10-23 10:35:00|10847.49|10847.49|10854.09|10854.09|10856.95|10856.95|10847.49|10847.49|0
1603449600000|2020-10-23 10:40:00|10854.38|10854.38|10852.84|10852.84|10856.17|10856.17|10852.02|10852.02|0
1603449900000|2020-10-23 10:45:00|10852.99|10852.99|10866.07|10866.07|10867.55|10867.55|10852.75|10852.75|0
1603450200000|2020-10-23 10:50:00|10865.24|10865.24|10860.78|10860.78|10865.35|10865.35|10857.34|10857.34|0
1603450500000|2020-10-23 10:55:00|10860.9|10860.9|10843.59|10843.59|10860.9|10860.9|10843.59|10843.59|0
1603450800000|2020-10-23 11:00:00|10843.33|10843.33|10842.68|10842.68|10843.33|10843.33|10838.34|10838.34|0
1603451100000|2020-10-23 11:05:00|10842.59|10842.59|10841.18|10841.18|10844.59|10844.59|10841.11|10841.11|0
1603451400000|2020-10-23 11:10:00|10841.38|10841.38|10842.05|10842.05|10846.36|10846.36|10840.26|10840.26|0
1603451700000|2020-10-23 11:15:00|10842.17|10842.17|10839.68|10839.68|10845.49|10845.49|10839.22|10839.22|0
1603452000000|2020-10-23 11:20:00|10839.8|10839.8|10834.18|10834.18|10841.61|10841.61|10834.18|10834.18|0
1603452300000|2020-10-23 11:25:00|10834.37|10834.37|10836.87|10836.87|10839.13|10839.13|10834.37|10834.37|0
1603452600000|2020-10-23 11:30:00|10836.58|10836.58|10840.3|10840.3|10843.07|10843.07|10834.08|10834.08|0
1603452900000|2020-10-23 11:35:00|10840.45|10840.45|10848.55|10848.55|10852.48|10852.48|10840.45|10840.45|0
1603453200000|2020-10-23 11:40:00|10848.72|10848.72|10843.16|10843.16|10849|10849|10842.99|10842.99|0
1603453500000|2020-10-23 11:45:00|10843.36|10843.36|10841.29|10841.29|10845.56|10845.56|10840.44|10840.44|0
1603453800000|2020-10-23 11:50:00|10841.53|10841.53|10849.25|10849.25|10850.53|10850.53|10841.17|10841.17|0
1603454100000|2020-10-23 11:55:00|10848.9|10848.9|10848.9|10848.9|10855.89|10855.89|10848.21|10848.21|0
1603454400000|2020-10-23 12:00:00|10848.27|10848.27|10840.29|10840.29|10848.33|10848.33|10837.16|10837.16|0
1603454700000|2020-10-23 12:05:00|10839.99|10839.99|10839.44|10839.44|10840.22|10840.22|10834.43|10834.43|0
1603455000000|2020-10-23 12:10:00|10839.57|10839.57|10835.03|10835.03|10839.88|10839.88|10833.7|10833.7|0
1603455300000|2020-10-23 12:15:00|10834.79|10834.79|10841.94|10841.94|10845.63|10845.63|10834.79|10834.79|0
1603455600000|2020-10-23 12:20:00|10842.71|10842.71|10834.86|10834.86|10842.71|10842.71|10832.26|10832.26|0
1603455900000|2020-10-23 12:25:00|10834.24|10834.24|10839.78|10839.78|10841.87|10841.87|10832.3|10832.3|0
1603456200000|2020-10-23 12:30:00|10840.14|10840.14|10846.11|10846.11|10846.79|10846.79|10840.14|10840.14|0
1603456500000|2020-10-23 12:35:00|10845.87|10845.87|10853.55|10853.55|10853.55|10853.55|10844.17|10844.17|0
1603456800000|2020-10-23 12:40:00|10852.72|10852.72|10852.38|10852.38|10853.31|10853.31|10847.82|10847.82|0
1603457100000|2020-10-23 12:45:00|10852.26|10852.26|10850.81|10850.81|10853.26|10853.26|10849.07|10849.07|0
1603457400000|2020-10-23 12:50:00|10850.62|10850.62|10850.6|10850.6|10851.41|10851.41|10847.99|10847.99|0
1603457700000|2020-10-23 12:55:00|10849.77|10849.77|10843.18|10843.18|10851.02|10851.02|10842.88|10842.88|0
1603458000000|2020-10-23 13:00:00|10843.32|10843.32|10839.82|10839.82|10843.32|10843.32|10837.45|10837.45|0
1603458300000|2020-10-23 13:05:00|10840.16|10840.16|10834.3|10834.3|10843.19|10843.19|10834.05|10834.05|0
1603458600000|2020-10-23 13:10:00|10833.47|10833.47|10829.79|10829.79|10833.82|10833.82|10829.44|10829.44|0
1603458900000|2020-10-23 13:15:00|10829.64|10829.64|10846.19|10846.19|10846.31|10846.31|10825.84|10825.84|0
1603459200000|2020-10-23 13:20:00|10844.53|10844.53|10848.61|10848.61|10849.1|10849.1|10843.12|10843.12|0
1603459500000|2020-10-23 13:25:00|10848.46|10848.46|10846.35|10846.35|10850.38|10850.38|10844.56|10844.56|0
1603459800000|2020-10-23 13:30:00|10844.69|10844.69|10834.87|10834.87|10844.69|10844.69|10829.58|10829.58|0
1603460100000|2020-10-23 13:35:00|10834.6|10834.6|10833.59|10833.59|10834.78|10834.78|10832.32|10832.32|0
1603460400000|2020-10-23 13:40:00|10832.76|10832.76|10831.67|10831.67|10833.35|10833.35|10829.83|10829.83|0
1603460700000|2020-10-23 13:45:00|10831.37|10831.37|10828.74|10828.74|10838.08|10838.08|10828.18|10828.18|0
1603461000000|2020-10-23 13:50:00|10831.23|10831.23|10829.92|10829.92|10836.55|10836.55|10827.73|10827.73|0
1603461300000|2020-10-23 13:55:00|10829.99|10829.99|10824.3|10824.3|10833.19|10833.19|10824.3|10824.3|0
1603461600000|2020-10-23 14:00:00|10823.58|10823.58|10815.92|10815.92|10824.38|10824.38|10814.38|10814.38|0
1603461900000|2020-10-23 14:05:00|10816.75|10816.75|10819.95|10819.95|10821.39|10821.39|10816.75|10816.75|0
1603462200000|2020-10-23 14:10:00|10820.09|10820.09|10822.74|10822.74|10824.62|10824.62|10817.12|10817.12|0
1603462500000|2020-10-23 14:15:00|10822.5|10822.5|10824.29|10824.29|10824.93|10824.93|10820.38|10820.38|0
1603462800000|2020-10-23 14:20:00|10824|10824|10832.92|10832.92|10832.92|10832.92|10822.47|10822.47|0
1603463100000|2020-10-23 14:25:00|10832.79|10832.79|10835.11|10835.11|10838.08|10838.08|10832.79|10832.79|0
1603463400000|2020-10-23 14:30:00|10834.94|10834.94|10838.05|10838.05|10840.97|10840.97|10834.11|10834.11|0
1603463700000|2020-10-23 14:35:00|10838.34|10838.34|10844.17|10844.17|10846.32|10846.32|10837.45|10837.45|0
1603464000000|2020-10-23 14:40:00|10845|10845|10834.96|10834.96|10845.17|10845.17|10834.49|10834.49|0
1603464300000|2020-10-23 14:45:00|10833.3|10833.3|10830.38|10830.38|10837.19|10837.19|10829.53|10829.53|0
1603464600000|2020-10-23 14:50:00|10830.14|10830.14|10830.36|10830.36|10830.56|10830.56|10826.98|10826.98|0
1603464900000|2020-10-23 14:55:00|10830.15|10830.15|10834.29|10834.29|10835.71|10835.71|10830.15|10830.15|0
1603465200000|2020-10-23 15:00:00|10834.46|10834.46|10838.18|10838.18|10838.18|10838.18|10834.02|10834.02|0
1603465500000|2020-10-23 15:05:00|10837.95|10837.95|10830.21|10830.21|10838.4|10838.4|10830.21|10830.21|0
1603465800000|2020-10-23 15:10:00|10830.5|10830.5|10834.99|10834.99|10834.99|10834.99|10830.48|10830.48|0
1603466100000|2020-10-23 15:15:00|10835.12|10835.12|10834.29|10834.29|10835.96|10835.96|10830.26|10830.26|0
1603466400000|2020-10-23 15:20:00|10834.11|10834.11|10822.72|10822.72|10835.1|10835.1|10821.36|10821.36|0
1603466700000|2020-10-23 15:25:00|10822.87|10822.87|10838.46|10838.46|10840.71|10840.71|10822.02|10822.02|0
1603700100000|2020-10-26 08:15:00|10811.99|10811.99|10818.44|10818.44|10818.44|10818.44|10808.87|10808.87|0
1603700400000|2020-10-26 08:20:00|10818.73|10818.73|10794.14|10794.14|10819.44|10819.44|10791.02|10791.02|0
1603700700000|2020-10-26 08:25:00|10793.31|10793.31|10801.3|10801.3|10807.85|10807.85|10792.53|10792.53|0
1603701000000|2020-10-26 08:30:00|10801.01|10801.01|10780.64|10780.64|10801.01|10801.01|10780.64|10780.64|0
1603701300000|2020-10-26 08:35:00|10780.73|10780.73|10793.54|10793.54|10794.48|10794.48|10780.54|10780.54|0
1603701600000|2020-10-26 08:40:00|10794.36|10794.36|10792.85|10792.85|10798.63|10798.63|10787.71|10787.71|0
1603701900000|2020-10-26 08:45:00|10793.8|10793.8|10800.97|10800.97|10801.94|10801.94|10793.8|10793.8|0
1603702200000|2020-10-26 08:50:00|10801.96|10801.96|10815.46|10815.46|10815.46|10815.46|10801.96|10801.96|0
1603702500000|2020-10-26 08:55:00|10815.99|10815.99|10821.86|10821.86|10826.77|10826.77|10813.51|10813.51|0
1603702800000|2020-10-26 09:00:00|10822.69|10822.69|10824.75|10824.75|10825.77|10825.77|10821.32|10821.32|0
1603703100000|2020-10-26 09:05:00|10824.98|10824.98|10836.92|10836.92|10838.17|10838.17|10822.56|10822.56|0
1603703400000|2020-10-26 09:10:00|10837.09|10837.09|10844.07|10844.07|10846.53|10846.53|10836.43|10836.43|0
1603703700000|2020-10-26 09:15:00|10845.73|10845.73|10856.28|10856.28|10856.51|10856.51|10845.73|10845.73|0
1603704000000|2020-10-26 09:20:00|10855.76|10855.76|10852.73|10852.73|10855.76|10855.76|10847.4|10847.4|0
1603704300000|2020-10-26 09:25:00|10853.13|10853.13|10851.79|10851.79|10853.13|10853.13|10845.14|10845.14|0
1603704600000|2020-10-26 09:30:00|10852.03|10852.03|10846.71|10846.71|10854.32|10854.32|10846.71|10846.71|0
1603704900000|2020-10-26 09:35:00|10847.07|10847.07|10847.71|10847.71|10848.61|10848.61|10844.4|10844.4|0
1603705200000|2020-10-26 09:40:00|10847.8|10847.8|10842.31|10842.31|10849.21|10849.21|10840.48|10840.48|0
1603705500000|2020-10-26 09:45:00|10843.14|10843.14|10839.1|10839.1|10843.76|10843.76|10836.03|10836.03|0
1603705800000|2020-10-26 09:50:00|10839.24|10839.24|10839.7|10839.7|10839.7|10839.7|10834.83|10834.83|0
1603706100000|2020-10-26 09:55:00|10839.9|10839.9|10839.47|10839.47|10844.44|10844.44|10839.47|10839.47|0
1603706400000|2020-10-26 10:00:00|10839.35|10839.35|10830.52|10830.52|10839.35|10839.35|10830.17|10830.17|0
1603706700000|2020-10-26 10:05:00|10830.81|10830.81|10828.13|10828.13|10831.39|10831.39|10824.83|10824.83|0
1603707000000|2020-10-26 10:10:00|10827.83|10827.83|10840.73|10840.73|10840.92|10840.92|10827.18|10827.18|0
1603707300000|2020-10-26 10:15:00|10840.87|10840.87|10833.93|10833.93|10841.59|10841.59|10833.93|10833.93|0
1603707600000|2020-10-26 10:20:00|10833.59|10833.59|10835.13|10835.13|10835.25|10835.25|10831.18|10831.18|0
1603707900000|2020-10-26 10:25:00|10834.9|10834.9|10836.1|10836.1|10838.78|10838.78|10832.98|10832.98|0
1603708200000|2020-10-26 10:30:00|10836.39|10836.39|10829.24|10829.24|10836.46|10836.46|10826.74|10826.74|0
1603708500000|2020-10-26 10:35:00|10829.59|10829.59|10828.83|10828.83|10833.06|10833.06|10828.64|10828.64|0
1603708800000|2020-10-26 10:40:00|10827.17|10827.17|10815.87|10815.87|10827.17|10827.17|10815.67|10815.67|0
1603709100000|2020-10-26 10:45:00|10815.8|10815.8|10803.33|10803.33|10816.48|10816.48|10803.33|10803.33|0
1603709400000|2020-10-26 10:50:00|10802.5|10802.5|10807.22|10807.22|10807.22|10807.22|10798.51|10798.51|0
1603709700000|2020-10-26 10:55:00|10807.92|10807.92|10814.47|10814.47|10815.19|10815.19|10807.92|10807.92|0
1603710000000|2020-10-26 11:00:00|10813.64|10813.64|10823.11|10823.11|10823.11|10823.11|10810.85|10810.85|0
1603710300000|2020-10-26 11:05:00|10823.94|10823.94|10829.98|10829.98|10829.98|10829.98|10822.5|10822.5|0
1603710600000|2020-10-26 11:10:00|10829.88|10829.88|10828.5|10828.5|10837.15|10837.15|10827.28|10827.28|0
1603710900000|2020-10-26 11:15:00|10828.74|10828.74|10823.29|10823.29|10829.21|10829.21|10822.11|10822.11|0
1603711200000|2020-10-26 11:20:00|10823.43|10823.43|10820.37|10820.37|10826.94|10826.94|10820.37|10820.37|0
1603711500000|2020-10-26 11:25:00|10820.61|10820.61|10815|10815|10821.36|10821.36|10813.79|10813.79|0
1603711800000|2020-10-26 11:30:00|10814.71|10814.71|10814.96|10814.96|10815.07|10815.07|10811.29|10811.29|0
1603712100000|2020-10-26 11:35:00|10815.59|10815.59|10813.96|10813.96|10816.38|10816.38|10813.33|10813.33|0
1603712400000|2020-10-26 11:40:00|10814.3|10814.3|10807.23|10807.23|10814.3|10814.3|10805.96|10805.96|0
1603712700000|2020-10-26 11:45:00|10807.1|10807.1|10808.35|10808.35|10811.04|10811.04|10804.95|10804.95|0
1603713000000|2020-10-26 11:50:00|10808.23|10808.23|10799.55|10799.55|10808.61|10808.61|10798.72|10798.72|0
1603713300000|2020-10-26 11:55:00|10798.59|10798.59|10799.66|10799.66|10801.13|10801.13|10797.69|10797.69|0
1603713600000|2020-10-26 12:00:00|10799.25|10799.25|10794.43|10794.43|10799.72|10799.72|10793.26|10793.26|0
1603713900000|2020-10-26 12:05:00|10794.13|10794.13|10794.7|10794.7|10795.95|10795.95|10791.59|10791.59|0
1603714200000|2020-10-26 12:10:00|10793.04|10793.04|10779.44|10779.44|10793.04|10793.04|10779.44|10779.44|0
1603714500000|2020-10-26 12:15:00|10778.96|10778.96|10782.64|10782.64|10782.64|10782.64|10778.12|10778.12|0
1603714800000|2020-10-26 12:20:00|10782.01|10782.01|10778.57|10778.57|10782.2|10782.2|10778.15|10778.15|0
1603715100000|2020-10-26 12:25:00|10777.74|10777.74|10783.76|10783.76|10784.34|10784.34|10777.05|10777.05|0
1603715400000|2020-10-26 12:30:00|10785.01|10785.01|10791.5|10791.5|10791.79|10791.79|10785.01|10785.01|0
1603715700000|2020-10-26 12:35:00|10790.67|10790.67|10791.84|10791.84|10791.93|10791.93|10789.11|10789.11|0
1603716000000|2020-10-26 12:40:00|10791.01|10791.01|10790.64|10790.64|10792.84|10792.84|10790.57|10790.57|0
1603716300000|2020-10-26 12:45:00|10790.87|10790.87|10791.14|10791.14|10796.65|10796.65|10790.87|10790.87|0
1603716600000|2020-10-26 12:50:00|10792.8|10792.8|10797.9|10797.9|10802.87|10802.87|10792.67|10792.67|0
1603716900000|2020-10-26 12:55:00|10797.6|10797.6|10799.38|10799.38|10799.94|10799.94|10797.22|10797.22|0
1603717200000|2020-10-26 13:00:00|10799.62|10799.62|10805.17|10805.17|10805.27|10805.27|10797.47|10797.47|0
1603717500000|2020-10-26 13:05:00|10806|10806|10808.97|10808.97|10810.62|10810.62|10805.71|10805.71|0
1603717800000|2020-10-26 13:10:00|10809.09|10809.09|10820.19|10820.19|10821.56|10821.56|10808.35|10808.35|0
1603718100000|2020-10-26 13:15:00|10819.9|10819.9|10817.43|10817.43|10821.26|10821.26|10817.05|10817.05|0
1603718400000|2020-10-26 13:20:00|10817.28|10817.28|10817.93|10817.93|10821.86|10821.86|10814.82|10814.82|0
1603718700000|2020-10-26 13:25:00|10818.14|10818.14|10817.34|10817.34|10818.27|10818.27|10816.78|10816.78|0
1603719000000|2020-10-26 13:30:00|10817.27|10817.27|10825.02|10825.02|10835.97|10835.97|10817.27|10817.27|0
1603719300000|2020-10-26 13:35:00|10824.73|10824.73|10832.77|10832.77|10832.77|10832.77|10823.83|10823.83|0
1603719600000|2020-10-26 13:40:00|10833.6|10833.6|10823.4|10823.4|10835.21|10835.21|10820.18|10820.18|0
1603719900000|2020-10-26 13:45:00|10823.6|10823.6|10824.46|10824.46|10829.26|10829.26|10821.71|10821.71|0
1603720200000|2020-10-26 13:50:00|10824.27|10824.27|10837.1|10837.1|10837.63|10837.63|10823.47|10823.47|0
1603720500000|2020-10-26 13:55:00|10837.79|10837.79|10833.98|10833.98|10841.51|10841.51|10833.98|10833.98|0
1603720800000|2020-10-26 14:00:00|10833.86|10833.86|10837.52|10837.52|10839.62|10839.62|10830.77|10830.77|0
1603721100000|2020-10-26 14:05:00|10837.69|10837.69|10826.24|10826.24|10839.59|10839.59|10825.34|10825.34|0
1603721400000|2020-10-26 14:10:00|10827.07|10827.07|10822.16|10822.16|10827.9|10827.9|10820.62|10820.62|0
1603721700000|2020-10-26 14:15:00|10822.02|10822.02|10818.85|10818.85|10825.44|10825.44|10815.96|10815.96|0
1603722000000|2020-10-26 14:20:00|10818.58|10818.58|10812.97|10812.97|10821.39|10821.39|10812.97|10812.97|0
1603722300000|2020-10-26 14:25:00|10812.83|10812.83|10805.83|10805.83|10812.83|10812.83|10804.85|10804.85|0
1603722600000|2020-10-26 14:30:00|10805.46|10805.46|10789.34|10789.34|10806.16|10806.16|10785.13|10785.13|0
1603722900000|2020-10-26 14:35:00|10790.17|10790.17|10798.92|10798.92|10798.92|10798.92|10790.17|10790.17|0
1603723200000|2020-10-26 14:40:00|10798.68|10798.68|10800.93|10800.93|10801.99|10801.99|10796.22|10796.22|0
1603723500000|2020-10-26 14:45:00|10801.4|10801.4|10784.84|10784.84|10801.75|10801.75|10784.43|10784.43|0
1603723800000|2020-10-26 14:50:00|10783.98|10783.98|10782.02|10782.02|10785.06|10785.06|10781.39|10781.39|0
1603724100000|2020-10-26 14:55:00|10781.85|10781.85|10771.79|10771.79|10781.85|10781.85|10770.16|10770.16|0
1603724400000|2020-10-26 15:00:00|10769.3|10769.3|10773.3|10773.3|10773.66|10773.66|10767.75|10767.75|0
1603724700000|2020-10-26 15:05:00|10773.17|10773.17|10763.47|10763.47|10775.32|10775.32|10761.15|10761.15|0
1603725000000|2020-10-26 15:10:00|10763.65|10763.65|10764.22|10764.22|10772.35|10772.35|10763.65|10763.65|0
1603725300000|2020-10-26 15:15:00|10763.86|10763.86|10752.93|10752.93|10763.86|10763.86|10747.88|10747.88|0
1603725600000|2020-10-26 15:20:00|10752.39|10752.39|10765.91|10765.91|10766.85|10766.85|10750.97|10750.97|0
1603725900000|2020-10-26 15:25:00|10765.81|10765.81|10767.54|10767.54|10770.72|10770.72|10765.66|10765.66|0
1603726200000|2020-10-26 15:30:00|10766.64|10766.64|10748.29|10748.29|10766.64|10766.64|10748.06|10748.06|0
1603726500000|2020-10-26 15:35:00|10747.46|10747.46|10758.07|10758.07|10761.9|10761.9|10747.46|10747.46|0
1603726800000|2020-10-26 15:40:00|10757.88|10757.88|10753.96|10753.96|10757.88|10757.88|10747.98|10747.98|0
1603727100000|2020-10-26 15:45:00|10754.25|10754.25|10741.88|10741.88|10760.41|10760.41|10741.88|10741.88|0
1603727400000|2020-10-26 15:50:00|10741.58|10741.58|10736.61|10736.61|10747.21|10747.21|10735.76|10735.76|0
1603727700000|2020-10-26 15:55:00|10735.98|10735.98|10731.63|10731.63|10737.54|10737.54|10730.88|10730.88|0
1603728000000|2020-10-26 16:00:00|10731.53|10731.53|10717.01|10717.01|10731.53|10731.53|10713.62|10713.62|0
1603728300000|2020-10-26 16:05:00|10715.35|10715.35|10717.17|10717.17|10721.51|10721.51|10714.89|10714.89|0
1603728600000|2020-10-26 16:10:00|10717.07|10717.07|10714.28|10714.28|10719.95|10719.95|10712.95|10712.95|0
1603728900000|2020-10-26 16:15:00|10714.52|10714.52|10722.52|10722.52|10725.62|10725.62|10714.52|10714.52|0
1603729200000|2020-10-26 16:20:00|10722.43|10722.43|10710.74|10710.74|10722.67|10722.67|10708.6|10708.6|0
1603729500000|2020-10-26 16:25:00|10710.92|10710.92|10702.11|10702.11|10710.92|10710.92|10697.89|10697.89|0
1603786500000|2020-10-27 08:15:00|10625.36|10625.36|10650.97|10650.97|10650.97|10650.97|10624.53|10624.53|0
1603786800000|2020-10-27 08:20:00|10650.83|10650.83|10633.97|10633.97|10651.05|10651.05|10621.47|10621.47|0
1603787100000|2020-10-27 08:25:00|10634.11|10634.11|10596.84|10596.84|10634.24|10634.24|10596.43|10596.43|0
1603787400000|2020-10-27 08:30:00|10595.95|10595.95|10597.92|10597.92|10609.83|10609.83|10590.4|10590.4|0
1603787700000|2020-10-27 08:35:00|10596.75|10596.75|10584.04|10584.04|10596.75|10596.75|10580.81|10580.81|0
1603788000000|2020-10-27 08:40:00|10584.16|10584.16|10587.48|10587.48|10594.32|10594.32|10581.26|10581.26|0
1603788300000|2020-10-27 08:45:00|10585.34|10585.34|10586.06|10586.06|10588.29|10588.29|10576.99|10576.99|0
1603788600000|2020-10-27 08:50:00|10586.53|10586.53|10595.27|10595.27|10600.08|10600.08|10586.53|10586.53|0
1603788900000|2020-10-27 08:55:00|10595.1|10595.1|10582.46|10582.46|10596.93|10596.93|10582.18|10582.18|0
1603789200000|2020-10-27 09:00:00|10582.29|10582.29|10572.94|10572.94|10582.29|10582.29|10568.47|10568.47|0
1603789500000|2020-10-27 09:05:00|10572.71|10572.71|10538.69|10538.69|10575.11|10575.11|10538.69|10538.69|0
1603789800000|2020-10-27 09:10:00|10538.62|10538.62|10556.3|10556.3|10558.16|10558.16|10535.15|10535.15|0
1603790100000|2020-10-27 09:15:00|10557.13|10557.13|10552.56|10552.56|10557.74|10557.74|10545.81|10545.81|0
1603790400000|2020-10-27 09:20:00|10551.73|10551.73|10573.99|10573.99|10574.09|10574.09|10549.21|10549.21|0
1603790700000|2020-10-27 09:25:00|10574.18|10574.18|10604.04|10604.04|10606.38|10606.38|10574.18|10574.18|0
1603791000000|2020-10-27 09:30:00|10603.91|10603.91|10605.05|10605.05|10605.83|10605.83|10596.65|10596.65|0
1603791300000|2020-10-27 09:35:00|10605.15|10605.15|10596.75|10596.75|10605.15|10605.15|10590.8|10590.8|0
1603791600000|2020-10-27 09:40:00|10597.26|10597.26|10590.23|10590.23|10598.69|10598.69|10586.95|10586.95|0
1603791900000|2020-10-27 09:45:00|10590.12|10590.12|10589.53|10589.53|10598.73|10598.73|10588.7|10588.7|0
1603792200000|2020-10-27 09:50:00|10589.66|10589.66|10582.56|10582.56|10591.16|10591.16|10582.56|10582.56|0
1603792500000|2020-10-27 09:55:00|10580.9|10580.9|10569.51|10569.51|10580.9|10580.9|10568.15|10568.15|0
1603792800000|2020-10-27 10:00:00|10569.8|10569.8|10582.35|10582.35|10585.62|10585.62|10569.8|10569.8|0
1603793100000|2020-10-27 10:05:00|10582.08|10582.08|10596.71|10596.71|10597.54|10597.54|10581.23|10581.23|0
1603793400000|2020-10-27 10:10:00|10595.88|10595.88|10596.15|10596.15|10603.04|10603.04|10595.09|10595.09|0
1603793700000|2020-10-27 10:15:00|10595.76|10595.76|10599.52|10599.52|10599.52|10599.52|10594.7|10594.7|0
1603794000000|2020-10-27 10:20:00|10599.65|10599.65|10598.93|10598.93|10606.81|10606.81|10598.07|10598.07|0
1603794300000|2020-10-27 10:25:00|10599.06|10599.06|10608.58|10608.58|10610.26|10610.26|10598.73|10598.73|0
1603794600000|2020-10-27 10:30:00|10608.75|10608.75|10618.14|10618.14|10621.94|10621.94|10608.75|10608.75|0
1603794900000|2020-10-27 10:35:00|10617.99|10617.99|10614.81|10614.81|10618.84|10618.84|10613.55|10613.55|0
1603795200000|2020-10-27 10:40:00|10614.66|10614.66|10637.35|10637.35|10637.81|10637.81|10613.02|10613.02|0
1603795500000|2020-10-27 10:45:00|10637.43|10637.43|10638.98|10638.98|10638.98|10638.98|10633.31|10633.31|0
1603795800000|2020-10-27 10:50:00|10639.13|10639.13|10641.94|10641.94|10646.75|10646.75|10639.13|10639.13|0
1603796100000|2020-10-27 10:55:00|10641.36|10641.36|10644.19|10644.19|10647.86|10647.86|10639.09|10639.09|0
1603796400000|2020-10-27 11:00:00|10644.26|10644.26|10639.62|10639.62|10647.57|10647.57|10638.79|10638.79|0
1603796700000|2020-10-27 11:05:00|10639.48|10639.48|10639.04|10639.04|10642.13|10642.13|10636.96|10636.96|0
1603797000000|2020-10-27 11:10:00|10639.26|10639.26|10640.48|10640.48|10645.03|10645.03|10637.32|10637.32|0
1603797300000|2020-10-27 11:15:00|10638.82|10638.82|10639.51|10639.51|10640.85|10640.85|10635.17|10635.17|0
1603797600000|2020-10-27 11:20:00|10639.8|10639.8|10638.61|10638.61|10643.54|10643.54|10637.21|10637.21|0
1603797900000|2020-10-27 11:25:00|10639.24|10639.24|10647.2|10647.2|10649.11|10649.11|10636.85|10636.85|0
1603798200000|2020-10-27 11:30:00|10647.37|10647.37|10654.96|10654.96|10659.28|10659.28|10647.37|10647.37|0
1603798500000|2020-10-27 11:35:00|10655.11|10655.11|10650.97|10650.97|10658.43|10658.43|10650.97|10650.97|0
1603798800000|2020-10-27 11:40:00|10650.9|10650.9|10656.55|10656.55|10658.41|10658.41|10650.63|10650.63|0
1603799100000|2020-10-27 11:45:00|10656.82|10656.82|10659.04|10659.04|10662.23|10662.23|10656.82|10656.82|0
1603799400000|2020-10-27 11:50:00|10659.28|10659.28|10662.38|10662.38|10663.68|10663.68|10656.93|10656.93|0
1603799700000|2020-10-27 11:55:00|10661.75|10661.75|10649.44|10649.44|10661.75|10661.75|10649.44|10649.44|0
1603800000000|2020-10-27 12:00:00|10648.61|10648.61|10646.63|10646.63|10654.03|10654.03|10646.53|10646.53|0
1603800300000|2020-10-27 12:05:00|10645.8|10645.8|10656.32|10656.32|10657.2|10657.2|10645.73|10645.73|0
1603800600000|2020-10-27 12:10:00|10656.03|10656.03|10646.43|10646.43|10656.03|10656.03|10646.43|10646.43|0
1603800900000|2020-10-27 12:15:00|10646.26|10646.26|10644.79|10644.79|10648.64|10648.64|10644.2|10644.2|0
1603801200000|2020-10-27 12:20:00|10644.5|10644.5|10641.48|10641.48|10646.32|10646.32|10639.21|10639.21|0
1603801500000|2020-10-27 12:25:00|10641.55|10641.55|10642.33|10642.33|10644.98|10644.98|10641.08|10641.08|0
1603801800000|2020-10-27 12:30:00|10642.57|10642.57|10644.53|10644.53|10646.9|10646.9|10642.34|10642.34|0
1603802100000|2020-10-27 12:35:00|10644.7|10644.7|10640.44|10640.44|10644.98|10644.98|10638.79|10638.79|0
1603802400000|2020-10-27 12:40:00|10641.27|10641.27|10637.48|10637.48|10642.78|10642.78|10635.83|10635.83|0
1603802700000|2020-10-27 12:45:00|10637.6|10637.6|10639.66|10639.66|10641.87|10641.87|10637.33|10637.33|0
1603803000000|2020-10-27 12:50:00|10639.76|10639.76|10637.22|10637.22|10641.94|10641.94|10637.22|10637.22|0
1603803300000|2020-10-27 12:55:00|10636.98|10636.98|10632.08|10632.08|10637.93|10637.93|10631.4|10631.4|0
1603803600000|2020-10-27 13:00:00|10631.79|10631.79|10618.88|10618.88|10631.79|10631.79|10618.37|10618.37|0
1603803900000|2020-10-27 13:05:00|10619|10619|10627.67|10627.67|10627.89|10627.89|10616.35|10616.35|0
1603804200000|2020-10-27 13:10:00|10627.91|10627.91|10626.66|10626.66|10630.95|10630.95|10625.16|10625.16|0
1603804500000|2020-10-27 13:15:00|10626.55|10626.55|10620.88|10620.88|10626.55|10626.55|10616.78|10616.78|0
1603804800000|2020-10-27 13:20:00|10621.25|10621.25|10626.45|10626.45|10627.28|10627.28|10621.25|10621.25|0
1603805100000|2020-10-27 13:25:00|10627.28|10627.28|10625.61|10625.61|10628|10628|10620.65|10620.65|0
1603805400000|2020-10-27 13:30:00|10625.32|10625.32|10617.61|10617.61|10627.24|10627.24|10613.22|10613.22|0
1603805700000|2020-10-27 13:35:00|10617.41|10617.41|10628.78|10628.78|10633.95|10633.95|10617.41|10617.41|0
1603806000000|2020-10-27 13:40:00|10627.95|10627.95|10634.88|10634.88|10634.88|10634.88|10626.74|10626.74|0
1603806300000|2020-10-27 13:45:00|10636.03|10636.03|10628.66|10628.66|10637.2|10637.2|10625.54|10625.54|0
1603806600000|2020-10-27 13:50:00|10628.28|10628.28|10633.81|10633.81|10634.26|10634.26|10627.39|10627.39|0
1603806900000|2020-10-27 13:55:00|10633.88|10633.88|10635.14|10635.14|10641.63|10641.63|10633.25|10633.25|0
1603807200000|2020-10-27 14:00:00|10635.28|10635.28|10640.35|10640.35|10644.01|10644.01|10633.85|10633.85|0
1603807500000|2020-10-27 14:05:00|10640.28|10640.28|10637.86|10637.86|10644.8|10644.8|10631.67|10631.67|0
1603807800000|2020-10-27 14:10:00|10637.74|10637.74|10627.21|10627.21|10640.48|10640.48|10627.21|10627.21|0
1603808100000|2020-10-27 14:15:00|10626.82|10626.82|10607.95|10607.95|10626.82|10626.82|10606.42|10606.42|0
1603808400000|2020-10-27 14:20:00|10607.66|10607.66|10597.14|10597.14|10607.66|10607.66|10595.34|10595.34|0
1603808700000|2020-10-27 14:25:00|10597.72|10597.72|10584.87|10584.87|10603.29|10603.29|10584.57|10584.57|0
1603809000000|2020-10-27 14:30:00|10585.04|10585.04|10591.62|10591.62|10591.62|10591.62|10580.18|10580.18|0
1603809300000|2020-10-27 14:35:00|10591.33|10591.33|10598.56|10598.56|10599.27|10599.27|10589.21|10589.21|0
1603809600000|2020-10-27 14:40:00|10597.98|10597.98|10587.22|10587.22|10600.2|10600.2|10587.22|10587.22|0
1603809900000|2020-10-27 14:45:00|10587.05|10587.05|10602.67|10602.67|10602.67|10602.67|10582.31|10582.31|0
1603810200000|2020-10-27 14:50:00|10602.97|10602.97|10599.24|10599.24|10606.21|10606.21|10596.31|10596.31|0
1603810500000|2020-10-27 14:55:00|10600.07|10600.07|10582.4|10582.4|10602.24|10602.24|10582.31|10582.31|0
1603810800000|2020-10-27 15:00:00|10582.19|10582.19|10582.61|10582.61|10586.26|10586.26|10570.62|10570.62|0
1603811100000|2020-10-27 15:05:00|10582.85|10582.85|10585.87|10585.87|10586.25|10586.25|10579.12|10579.12|0
1603811400000|2020-10-27 15:10:00|10585.53|10585.53|10588.62|10588.62|10594.7|10594.7|10585.39|10585.39|0
1603811700000|2020-10-27 15:15:00|10588.38|10588.38|10586.32|10586.32|10592.59|10592.59|10583.29|10583.29|0
1603812000000|2020-10-27 15:20:00|10586.12|10586.12|10591.56|10591.56|10594.35|10594.35|10586.12|10586.12|0
1603812300000|2020-10-27 15:25:00|10590.73|10590.73|10588.11|10588.11|10606.07|10606.07|10586.51|10586.51|0
1603812600000|2020-10-27 15:30:00|10588.4|10588.4|10584.64|10584.64|10589|10589|10583.25|10583.25|0
1603812900000|2020-10-27 15:35:00|10584.52|10584.52|10585.46|10585.46|10591.58|10591.58|10582.22|10582.22|0
1603813200000|2020-10-27 15:40:00|10585.17|10585.17|10582.91|10582.91|10587.5|10587.5|10576.8|10576.8|0
1603813500000|2020-10-27 15:45:00|10583.15|10583.15|10575.5|10575.5|10587.93|10587.93|10575.06|10575.06|0
1603813800000|2020-10-27 15:50:00|10575.33|10575.33|10574.51|10574.51|10578.66|10578.66|10574.29|10574.29|0
1603814100000|2020-10-27 15:55:00|10574.17|10574.17|10587.79|10587.79|10587.79|10587.79|10571.55|10571.55|0
1603814400000|2020-10-27 16:00:00|10587.96|10587.96|10589.55|10589.55|10590.57|10590.57|10582.49|10582.49|0
1603814700000|2020-10-27 16:05:00|10589.84|10589.84|10584.69|10584.69|10590.66|10590.66|10580.31|10580.31|0
1603815000000|2020-10-27 16:10:00|10584.45|10584.45|10572.51|10572.51|10584.79|10584.79|10572.39|10572.39|0
1603815300000|2020-10-27 16:15:00|10572.8|10572.8|10573.83|10573.83|10576.83|10576.83|10570.97|10570.97|0
1603815600000|2020-10-27 16:20:00|10573.73|10573.73|10588.19|10588.19|10589.82|10589.82|10573.62|10573.62|0
1603815900000|2020-10-27 16:25:00|10588.12|10588.12|10583.35|10583.35|10596.11|10596.11|10582.6|10582.6|0
1603872900000|2020-10-28 08:15:00|10374.88|10374.88|10314.59|10314.59|10374.88|10374.88|10314.59|10314.59|0
1603873200000|2020-10-28 08:20:00|10314.5|10314.5|10332.83|10332.83|10335.23|10335.23|10304.15|10304.15|0
1603873500000|2020-10-28 08:25:00|10332.53|10332.53|10352.36|10352.36|10357.12|10357.12|10324.66|10324.66|0
1603873800000|2020-10-28 08:30:00|10352.45|10352.45|10344.38|10344.38|10352.45|10352.45|10334.96|10334.96|0
1603874100000|2020-10-28 08:35:00|10347.13|10347.13|10345.49|10345.49|10351.24|10351.24|10335.57|10335.57|0
1603874400000|2020-10-28 08:40:00|10345.96|10345.96|10358.61|10358.61|10365.72|10365.72|10345.06|10345.06|0
1603874700000|2020-10-28 08:45:00|10358.96|10358.96|10394.5|10394.5|10394.5|10394.5|10358.31|10358.31|0
1603875000000|2020-10-28 08:50:00|10394.43|10394.43|10391.45|10391.45|10406.44|10406.44|10386.96|10386.96|0
1603875300000|2020-10-28 08:55:00|10391.57|10391.57|10405.27|10405.27|10405.61|10405.61|10388.68|10388.68|0
1603875600000|2020-10-28 09:00:00|10405.65|10405.65|10392.96|10392.96|10409.7|10409.7|10392.05|10392.05|0
1603875900000|2020-10-28 09:05:00|10393.33|10393.33|10407.51|10407.51|10409.54|10409.54|10388.74|10388.74|0
1603876200000|2020-10-28 09:10:00|10407.75|10407.75|10425.81|10425.81|10427.76|10427.76|10405.49|10405.49|0
1603876500000|2020-10-28 09:15:00|10426.85|10426.85|10418.75|10418.75|10428.4|10428.4|10409.49|10409.49|0
1603876800000|2020-10-28 09:20:00|10418.5|10418.5|10425.8|10425.8|10425.8|10425.8|10408.36|10408.36|0
1603877100000|2020-10-28 09:25:00|10427.46|10427.46|10440.56|10440.56|10440.56|10440.56|10427.46|10427.46|0
1603877400000|2020-10-28 09:30:00|10440.32|10440.32|10442.57|10442.57|10442.57|10442.57|10431|10431|0
1603877700000|2020-10-28 09:35:00|10441.72|10441.72|10438.29|10438.29|10445.63|10445.63|10437.75|10437.75|0
1603878000000|2020-10-28 09:40:00|10437.71|10437.71|10444.95|10444.95|10445.29|10445.29|10432.73|10432.73|0
1603878300000|2020-10-28 09:45:00|10444.84|10444.84|10424.88|10424.88|10446.13|10446.13|10424.88|10424.88|0
1603878600000|2020-10-28 09:50:00|10424.73|10424.73|10421.94|10421.94|10425.1|10425.1|10416.13|10416.13|0
1603878900000|2020-10-28 09:55:00|10422.19|10422.19|10434.48|10434.48|10437.49|10437.49|10421.83|10421.83|0
1603879200000|2020-10-28 10:00:00|10434.7|10434.7|10446.97|10446.97|10450.83|10450.83|10433.14|10433.14|0
1603879500000|2020-10-28 10:05:00|10446.8|10446.8|10446.78|10446.78|10446.8|10446.8|10437.19|10437.19|0
1603879800000|2020-10-28 10:10:00|10446.63|10446.63|10451.61|10451.61|10451.61|10451.61|10445.2|10445.2|0
1603880100000|2020-10-28 10:15:00|10451.03|10451.03|10456.74|10456.74|10457.72|10457.72|10449.65|10449.65|0
1603880400000|2020-10-28 10:20:00|10456.57|10456.57|10449.5|10449.5|10461.2|10461.2|10449.5|10449.5|0
1603880700000|2020-10-28 10:25:00|10449.38|10449.38|10430.11|10430.11|10449.5|10449.5|10426.97|10426.97|0
1603881000000|2020-10-28 10:30:00|10429.29|10429.29|10435.26|10435.26|10438.53|10438.53|10428.86|10428.86|0
1603881300000|2020-10-28 10:35:00|10435.33|10435.33|10424.09|10424.09|10435.33|10435.33|10423.46|10423.46|0
1603881600000|2020-10-28 10:40:00|10423.85|10423.85|10414.73|10414.73|10423.85|10423.85|10414.34|10414.34|0
1603881900000|2020-10-28 10:45:00|10414.84|10414.84|10414.54|10414.54|10415.7|10415.7|10410.57|10410.57|0
1603882200000|2020-10-28 10:50:00|10414.67|10414.67|10402.02|10402.02|10414.67|10414.67|10401.94|10401.94|0
1603882500000|2020-10-28 10:55:00|10401.9|10401.9|10377.56|10377.56|10402.02|10402.02|10375.89|10375.89|0
1603882800000|2020-10-28 11:00:00|10377.68|10377.68|10385.62|10385.62|10389.6|10389.6|10370.05|10370.05|0
1603883100000|2020-10-28 11:05:00|10388.1|10388.1|10355.24|10355.24|10388.1|10388.1|10354.48|10354.48|0
1603883400000|2020-10-28 11:10:00|10355.53|10355.53|10356.29|10356.29|10361.65|10361.65|10354.7|10354.7|0
1603883700000|2020-10-28 11:15:00|10357.12|10357.12|10373.56|10373.56|10374.21|10374.21|10357.12|10357.12|0
1603884000000|2020-10-28 11:20:00|10373.76|10373.76|10362.44|10362.44|10375.11|10375.11|10361.87|10361.87|0
1603884300000|2020-10-28 11:25:00|10362.33|10362.33|10358.35|10358.35|10362.33|10362.33|10355.89|10355.89|0
1603884600000|2020-10-28 11:30:00|10357.85|10357.85|10346.96|10346.96|10357.85|10357.85|10346.4|10346.4|0
1603884900000|2020-10-28 11:35:00|10346.46|10346.46|10347.6|10347.6|10349.51|10349.51|10345.27|10345.27|0
1603885200000|2020-10-28 11:40:00|10347.09|10347.09|10359.7|10359.7|10359.7|10359.7|10343.27|10343.27|0
1603885500000|2020-10-28 11:45:00|10359.94|10359.94|10363.99|10363.99|10363.99|10363.99|10357.81|10357.81|0
1603885800000|2020-10-28 11:50:00|10364.49|10364.49|10364.27|10364.27|10368.18|10368.18|10361.51|10361.51|0
1603886100000|2020-10-28 11:55:00|10366.96|10366.96|10357.1|10357.1|10367.38|10367.38|10353.33|10353.33|0
1603886400000|2020-10-28 12:00:00|10356.76|10356.76|10345.17|10345.17|10359.84|10359.84|10343.83|10343.83|0
1603886700000|2020-10-28 12:05:00|10345.1|10345.1|10336.64|10336.64|10347.05|10347.05|10335.64|10335.64|0
1603887000000|2020-10-28 12:10:00|10336.39|10336.39|10338.02|10338.02|10341.57|10341.57|10335.13|10335.13|0
1603887300000|2020-10-28 12:15:00|10337.95|10337.95|10340.29|10340.29|10344.27|10344.27|10337.28|10337.28|0
1603887600000|2020-10-28 12:20:00|10339.95|10339.95|10337.79|10337.79|10345.9|10345.9|10337.72|10337.72|0
1603887900000|2020-10-28 12:25:00|10337.99|10337.99|10335.86|10335.86|10339.12|10339.12|10335.71|10335.71|0
1603888200000|2020-10-28 12:30:00|10336.05|10336.05|10329.26|10329.26|10337.07|10337.07|10327.68|10327.68|0
1603888500000|2020-10-28 12:35:00|10329.55|10329.55|10313.04|10313.04|10329.55|10329.55|10312.81|10312.81|0
1603888800000|2020-10-28 12:40:00|10313.14|10313.14|10305.32|10305.32|10314.29|10314.29|10305.32|10305.32|0
1603889100000|2020-10-28 12:45:00|10305.08|10305.08|10302.06|10302.06|10305.82|10305.82|10300.45|10300.45|0
1603889400000|2020-10-28 12:50:00|10302.89|10302.89|10304.04|10304.04|10307.57|10307.57|10302.32|10302.32|0
1603889700000|2020-10-28 12:55:00|10303.91|10303.91|10299.86|10299.86|10304.03|10304.03|10293.42|10293.42|0
1603890000000|2020-10-28 13:00:00|10299.74|10299.74|10298.13|10298.13|10303.58|10303.58|10297.8|10297.8|0
1603890300000|2020-10-28 13:05:00|10297.89|10297.89|10292.24|10292.24|10297.96|10297.96|10288.02|10288.02|0
1603890600000|2020-10-28 13:10:00|10292.49|10292.49|10290.15|10290.15|10292.98|10292.98|10289.75|10289.75|0
1603890900000|2020-10-28 13:15:00|10290.4|10290.4|10273.72|10273.72|10291.42|10291.42|10273.69|10273.69|0
1603891200000|2020-10-28 13:20:00|10273.46|10273.46|10279.09|10279.09|10279.16|10279.16|10266.51|10266.51|0
1603891500000|2020-10-28 13:25:00|10279.46|10279.46|10296.57|10296.57|10296.86|10296.86|10279.46|10279.46|0
1603891800000|2020-10-28 13:30:00|10296.81|10296.81|10298.17|10298.17|10306.79|10306.79|10294.72|10294.72|0
1603892100000|2020-10-28 13:35:00|10298.04|10298.04|10305.2|10305.2|10309.67|10309.67|10295.46|10295.46|0
1603892400000|2020-10-28 13:40:00|10305.07|10305.07|10311.3|10311.3|10312.36|10312.36|10295.91|10295.91|0
1603892700000|2020-10-28 13:45:00|10311.23|10311.23|10311.12|10311.12|10312.55|10312.55|10306.73|10306.73|0
1603893000000|2020-10-28 13:50:00|10311.41|10311.41|10300|10300|10311.41|10311.41|10296.36|10296.36|0
1603893300000|2020-10-28 13:55:00|10299.71|10299.71|10307.81|10307.81|10311.8|10311.8|10295.25|10295.25|0
1603893600000|2020-10-28 14:00:00|10308.29|10308.29|10290.36|10290.36|10312.86|10312.86|10290.36|10290.36|0
1603893900000|2020-10-28 14:05:00|10290.51|10290.51|10279.4|10279.4|10290.65|10290.65|10279.4|10279.4|0
1603894200000|2020-10-28 14:10:00|10279.47|10279.47|10269.39|10269.39|10282.64|10282.64|10269.22|10269.22|0
1603894500000|2020-10-28 14:15:00|10269.09|10269.09|10252.21|10252.21|10271.74|10271.74|10252.21|10252.21|0
1603894800000|2020-10-28 14:20:00|10252.01|10252.01|10259.05|10259.05|10263.77|10263.77|10251.46|10251.46|0
1603895100000|2020-10-28 14:25:00|10258.87|10258.87|10240.47|10240.47|10261.56|10261.56|10239.44|10239.44|0
1603895400000|2020-10-28 14:30:00|10239.89|10239.89|10255.92|10255.92|10257.2|10257.2|10235.68|10235.68|0
1603895700000|2020-10-28 14:35:00|10255.54|10255.54|10246.41|10246.41|10255.54|10255.54|10245.8|10245.8|0
1603896000000|2020-10-28 14:40:00|10245.58|10245.58|10230.93|10230.93|10245.62|10245.62|10229.41|10229.41|0
1603896300000|2020-10-28 14:45:00|10230.7|10230.7|10208.23|10208.23|10232.54|10232.54|10205.76|10205.76|0
1603896600000|2020-10-28 14:50:00|10208.04|10208.04|10217.72|10217.72|10218.37|10218.37|10203.73|10203.73|0
1603896900000|2020-10-28 14:55:00|10217.97|10217.97|10227|10227|10228.13|10228.13|10212.43|10212.43|0
1603897200000|2020-10-28 15:00:00|10226.75|10226.75|10216.97|10216.97|10228.95|10228.95|10214.47|10214.47|0
1603897500000|2020-10-28 15:05:00|10217.11|10217.11|10220.23|10220.23|10227.43|10227.43|10217.11|10217.11|0
1603897800000|2020-10-28 15:10:00|10220.11|10220.11|10225.17|10225.17|10226.43|10226.43|10215.23|10215.23|0
1603898100000|2020-10-28 15:15:00|10224.44|10224.44|10225.63|10225.63|10226.07|10226.07|10217.29|10217.29|0
1603898400000|2020-10-28 15:20:00|10226.46|10226.46|10217.25|10217.25|10228.41|10228.41|10212.23|10212.23|0
1603898700000|2020-10-28 15:25:00|10216.42|10216.42|10213.25|10213.25|10217.01|10217.01|10207.55|10207.55|0
1603899000000|2020-10-28 15:30:00|10213.35|10213.35|10200.52|10200.52|10213.35|10213.35|10198.95|10198.95|0
1603899300000|2020-10-28 15:35:00|10200.67|10200.67|10220.95|10220.95|10224.23|10224.23|10200.67|10200.67|0
1603899600000|2020-10-28 15:40:00|10221.19|10221.19|10247.4|10247.4|10250.1|10250.1|10216.95|10216.95|0
1603899900000|2020-10-28 15:45:00|10247.26|10247.26|10263.3|10263.3|10265.42|10265.42|10244.71|10244.71|0
1603900200000|2020-10-28 15:50:00|10262.96|10262.96|10271.11|10271.11|10274.07|10274.07|10257.45|10257.45|0
1603900500000|2020-10-28 15:55:00|10270.87|10270.87|10278.05|10278.05|10279.04|10279.04|10268.45|10268.45|0
1603900800000|2020-10-28 16:00:00|10278.49|10278.49|10275.43|10275.43|10283.59|10283.59|10270.34|10270.34|0
1603901100000|2020-10-28 16:05:00|10275.56|10275.56|10289.83|10289.83|10291.94|10291.94|10272.12|10272.12|0
1603901400000|2020-10-28 16:10:00|10289.9|10289.9|10294.76|10294.76|10299.79|10299.79|10286.24|10286.24|0
1603901700000|2020-10-28 16:15:00|10294.99|10294.99|10296.8|10296.8|10302.31|10302.31|10292.86|10292.86|0
1603902000000|2020-10-28 16:20:00|10296.98|10296.98|10300.2|10300.2|10303.11|10303.11|10294.95|10294.95|0
1603902300000|2020-10-28 16:25:00|10300.45|10300.45|10273.8|10273.8|10301.35|10301.35|10272.25|10272.25|0
1603959300000|2020-10-29 08:15:00|10273.26|10273.26|10239.81|10239.81|10276.43|10276.43|10239.81|10239.81|0
1603959600000|2020-10-29 08:20:00|10240.11|10240.11|10296.09|10296.09|10299.58|10299.58|10239.67|10239.67|0
1603959900000|2020-10-29 08:25:00|10296.66|10296.66|10290.84|10290.84|10305.64|10305.64|10287.65|10287.65|0
1603960200000|2020-10-29 08:30:00|10290.72|10290.72|10295.33|10295.33|10304.08|10304.08|10274.75|10274.75|0
1603960500000|2020-10-29 08:35:00|10295.09|10295.09|10305.04|10305.04|10309.01|10309.01|10289.5|10289.5|0
1603960800000|2020-10-29 08:40:00|10304.28|10304.28|10317.73|10317.73|10320.58|10320.58|10301.7|10301.7|0
1603961100000|2020-10-29 08:45:00|10317.05|10317.05|10300.74|10300.74|10317.05|10317.05|10295.41|10295.41|0
1603961400000|2020-10-29 08:50:00|10300.67|10300.67|10302.65|10302.65|10307.04|10307.04|10300.67|10300.67|0
1603961700000|2020-10-29 08:55:00|10303.4|10303.4|10294.23|10294.23|10303.4|10303.4|10286.48|10286.48|0
1603962000000|2020-10-29 09:00:00|10293.11|10293.11|10315.37|10315.37|10315.88|10315.88|10292.99|10292.99|0
1603962300000|2020-10-29 09:05:00|10315.54|10315.54|10325.79|10325.79|10327.91|10327.91|10309.56|10309.56|0
1603962600000|2020-10-29 09:10:00|10326.61|10326.61|10316.14|10316.14|10326.61|10326.61|10314.88|10314.88|0
1603962900000|2020-10-29 09:15:00|10315.9|10315.9|10308.76|10308.76|10318.11|10318.11|10307.58|10307.58|0
1603963200000|2020-10-29 09:20:00|10308.47|10308.47|10310.63|10310.63|10310.63|10310.63|10301.74|10301.74|0
1603963500000|2020-10-29 09:25:00|10310.77|10310.77|10313.94|10313.94|10321.64|10321.64|10310.77|10310.77|0
1603963800000|2020-10-29 09:30:00|10314.18|10314.18|10302.53|10302.53|10315.72|10315.72|10302.53|10302.53|0
1603964100000|2020-10-29 09:35:00|10304.19|10304.19|10305.89|10305.89|10306.47|10306.47|10290.72|10290.72|0
1603964400000|2020-10-29 09:40:00|10306.13|10306.13|10321.88|10321.88|10326.42|10326.42|10305.24|10305.24|0
1603964700000|2020-10-29 09:45:00|10322.17|10322.17|10322.4|10322.4|10328.54|10328.54|10320.24|10320.24|0
1603965000000|2020-10-29 09:50:00|10322.11|10322.11|10314.02|10314.02|10323.7|10323.7|10312.94|10312.94|0
1603965300000|2020-10-29 09:55:00|10314.21|10314.21|10324.03|10324.03|10324.03|10324.03|10313.05|10313.05|0
1603965600000|2020-10-29 10:00:00|10323.78|10323.78|10312.8|10312.8|10324.07|10324.07|10311.93|10311.93|0
1603965900000|2020-10-29 10:05:00|10312.16|10312.16|10338.11|10338.11|10338.11|10338.11|10310.31|10310.31|0
1603966200000|2020-10-29 10:10:00|10338.02|10338.02|10328.57|10328.57|10338.02|10338.02|10326.01|10326.01|0
1603966500000|2020-10-29 10:15:00|10328.77|10328.77|10318.33|10318.33|10331.95|10331.95|10317.36|10317.36|0
1603966800000|2020-10-29 10:20:00|10318.59|10318.59|10327.8|10327.8|10333.4|10333.4|10315.05|10315.05|0
1603967100000|2020-10-29 10:25:00|10327.66|10327.66|10317.5|10317.5|10327.66|10327.66|10316.19|10316.19|0
1603967400000|2020-10-29 10:30:00|10317.43|10317.43|10321.43|10321.43|10325.92|10325.92|10316.02|10316.02|0
1603967700000|2020-10-29 10:35:00|10320.6|10320.6|10325.69|10325.69|10327.7|10327.7|10316.57|10316.57|0
1603968000000|2020-10-29 10:40:00|10326.27|10326.27|10336.77|10336.77|10337.6|10337.6|10325.57|10325.57|0
1603968300000|2020-10-29 10:45:00|10336.41|10336.41|10336.8|10336.8|10337.75|10337.75|10331.11|10331.11|0
1603968600000|2020-10-29 10:50:00|10336.56|10336.56|10331.01|10331.01|10338.59|10338.59|10328.14|10328.14|0
1603968900000|2020-10-29 10:55:00|10333.49|10333.49|10346.19|10346.19|10346.19|10346.19|10333.49|10333.49|0
1603969200000|2020-10-29 11:00:00|10347.02|10347.02|10349.84|10349.84|10350.53|10350.53|10338.93|10338.93|0
1603969500000|2020-10-29 11:05:00|10349.01|10349.01|10348.65|10348.65|10350.53|10350.53|10344.92|10344.92|0
1603969800000|2020-10-29 11:10:00|10348.8|10348.8|10334.73|10334.73|10348.8|10348.8|10328.81|10328.81|0
1603970100000|2020-10-29 11:15:00|10335.56|10335.56|10324.14|10324.14|10336.67|10336.67|10323|10323|0
1603970400000|2020-10-29 11:20:00|10324.26|10324.26|10323.18|10323.18|10327.64|10327.64|10321.35|10321.35|0
1603970700000|2020-10-29 11:25:00|10323.25|10323.25|10318.28|10318.28|10323.25|10323.25|10316.69|10316.69|0
1603971000000|2020-10-29 11:30:00|10320.77|10320.77|10326.5|10326.5|10327.8|10327.8|10320.77|10320.77|0
1603971300000|2020-10-29 11:35:00|10327.5|10327.5|10306.31|10306.31|10331.44|10331.44|10306.31|10306.31|0
1603971600000|2020-10-29 11:40:00|10307.14|10307.14|10306.25|10306.25|10309.35|10309.35|10301.61|10301.61|0
1603971900000|2020-10-29 11:45:00|10308.1|10308.1|10293.03|10293.03|10309.17|10309.17|10290.43|10290.43|0
1603972200000|2020-10-29 11:50:00|10292.9|10292.9|10287.27|10287.27|10293.57|10293.57|10284.87|10284.87|0
1603972500000|2020-10-29 11:55:00|10287.4|10287.4|10260.53|10260.53|10287.81|10287.81|10260.53|10260.53|0
1603972800000|2020-10-29 12:00:00|10260.29|10260.29|10276.95|10276.95|10276.95|10276.95|10260.29|10260.29|0
1603973100000|2020-10-29 12:05:00|10276.71|10276.71|10273.9|10273.9|10277.96|10277.96|10273.89|10273.89|0
1603973400000|2020-10-29 12:10:00|10273.43|10273.43|10274.03|10274.03|10278.11|10278.11|10271.79|10271.79|0
1603973700000|2020-10-29 12:15:00|10274.61|10274.61|10277.46|10277.46|10279.93|10279.93|10273.7|10273.7|0
1603974000000|2020-10-29 12:20:00|10276.63|10276.63|10279.01|10279.01|10280.51|10280.51|10273.16|10273.16|0
1603974300000|2020-10-29 12:25:00|10279.21|10279.21|10268.09|10268.09|10279.21|10279.21|10265.13|10265.13|0
1603974600000|2020-10-29 12:30:00|10268.26|10268.26|10281.13|10281.13|10282.94|10282.94|10268.26|10268.26|0
1603974900000|2020-10-29 12:35:00|10281.01|10281.01|10293.29|10293.29|10293.46|10293.46|10281.01|10281.01|0
1603975200000|2020-10-29 12:40:00|10293.11|10293.11|10276.9|10276.9|10293.11|10293.11|10276.9|10276.9|0
1603975500000|2020-10-29 12:45:00|10277.07|10277.07|10289.68|10289.68|10296.59|10296.59|10269.66|10269.66|0
1603975800000|2020-10-29 12:50:00|10290.51|10290.51|10294.87|10294.87|10298.12|10298.12|10289.56|10289.56|0
1603976100000|2020-10-29 12:55:00|10294.58|10294.58|10297.89|10297.89|10297.89|10297.89|10286.81|10286.81|0
1603976400000|2020-10-29 13:00:00|10297.72|10297.72|10301.05|10301.05|10302.78|10302.78|10297.44|10297.44|0
1603976700000|2020-10-29 13:05:00|10300.76|10300.76|10296.52|10296.52|10301.94|10301.94|10294.46|10294.46|0
1603977000000|2020-10-29 13:10:00|10296.64|10296.64|10306.51|10306.51|10306.53|10306.53|10296.64|10296.64|0
1603977300000|2020-10-29 13:15:00|10306.65|10306.65|10296.88|10296.88|10309.11|10309.11|10296.88|10296.88|0
1603977600000|2020-10-29 13:20:00|10296.71|10296.71|10302.21|10302.21|10302.53|10302.53|10293.87|10293.87|0
1603977900000|2020-10-29 13:25:00|10302.04|10302.04|10287.79|10287.79|10302.31|10302.31|10287.79|10287.79|0
1603978200000|2020-10-29 13:30:00|10287.67|10287.67|10280.63|10280.63|10293.45|10293.45|10280.48|10280.48|0
1603978500000|2020-10-29 13:35:00|10280.56|10280.56|10265.55|10265.55|10283.46|10283.46|10265.55|10265.55|0
1603978800000|2020-10-29 13:40:00|10265.42|10265.42|10256.99|10256.99|10267.29|10267.29|10249.18|10249.18|0
1603979100000|2020-10-29 13:45:00|10257.81|10257.81|10249.44|10249.44|10260.6|10260.6|10242.76|10242.76|0
1603979400000|2020-10-29 13:50:00|10249.15|10249.15|10280.56|10280.56|10280.56|10280.56|10249.15|10249.15|0
1603979700000|2020-10-29 13:55:00|10280.22|10280.22|10293.1|10293.1|10293.34|10293.34|10276.23|10276.23|0
1603980000000|2020-10-29 14:00:00|10292.27|10292.27|10303.95|10303.95|10306.19|10306.19|10285.99|10285.99|0
1603980300000|2020-10-29 14:05:00|10303.31|10303.31|10299.71|10299.71|10303.85|10303.85|10295|10295|0
1603980600000|2020-10-29 14:10:00|10300.72|10300.72|10289.83|10289.83|10307.03|10307.03|10285.84|10285.84|0
1603980900000|2020-10-29 14:15:00|10290.12|10290.12|10306.41|10306.41|10308.85|10308.85|10290.04|10290.04|0
1603981200000|2020-10-29 14:20:00|10306.17|10306.17|10312.26|10312.26|10314.19|10314.19|10301.81|10301.81|0
1603981500000|2020-10-29 14:25:00|10311.76|10311.76|10319.31|10319.31|10323.91|10323.91|10309.58|10309.58|0
1603981800000|2020-10-29 14:30:00|10319.6|10319.6|10311.92|10311.92|10320.1|10320.1|10308.21|10308.21|0
1603982100000|2020-10-29 14:35:00|10312.28|10312.28|10317.95|10317.95|10317.95|10317.95|10298.44|10298.44|0
1603982400000|2020-10-29 14:40:00|10318.21|10318.21|10301.1|10301.1|10320.35|10320.35|10298.19|10298.19|0
1603982700000|2020-10-29 14:45:00|10300.6|10300.6|10315.18|10315.18|10315.31|10315.31|10300.6|10300.6|0
1603983000000|2020-10-29 14:50:00|10316.84|10316.84|10310.39|10310.39|10321.63|10321.63|10308.76|10308.76|0
1603983300000|2020-10-29 14:55:00|10310.51|10310.51|10297.49|10297.49|10316.6|10316.6|10297.49|10297.49|0
1603983600000|2020-10-29 15:00:00|10296.18|10296.18|10296.95|10296.95|10302.95|10302.95|10295.45|10295.45|0
1603983900000|2020-10-29 15:05:00|10295.95|10295.95|10314.53|10314.53|10315.25|10315.25|10295.17|10295.17|0
1603984200000|2020-10-29 15:10:00|10314.74|10314.74|10330.38|10330.38|10332.41|10332.41|10312.38|10312.38|0
1603984500000|2020-10-29 15:15:00|10330.21|10330.21|10342.69|10342.69|10344.88|10344.88|10327.73|10327.73|0
1603984800000|2020-10-29 15:20:00|10342.57|10342.57|10342.01|10342.01|10347.17|10347.17|10340.19|10340.19|0
1603985100000|2020-10-29 15:25:00|10342.52|10342.52|10321.12|10321.12|10344.3|10344.3|10321.12|10321.12|0
1603985400000|2020-10-29 15:30:00|10321|10321|10307.81|10307.81|10324.17|10324.17|10303.5|10303.5|0
1603985700000|2020-10-29 15:35:00|10308.05|10308.05|10309.96|10309.96|10309.96|10309.96|10301.31|10301.31|0
1603986000000|2020-10-29 15:40:00|10310.08|10310.08|10301.99|10301.99|10311.56|10311.56|10300.2|10300.2|0
1603986300000|2020-10-29 15:45:00|10301.49|10301.49|10299.22|10299.22|10303.48|10303.48|10292.68|10292.68|0
1603986600000|2020-10-29 15:50:00|10298.71|10298.71|10288.32|10288.32|10298.71|10298.71|10288.32|10288.32|0
1603986900000|2020-10-29 15:55:00|10288.57|10288.57|10274.95|10274.95|10292.91|10292.91|10273.75|10273.75|0
1603987200000|2020-10-29 16:00:00|10274.78|10274.78|10265.68|10265.68|10277.74|10277.74|10265.24|10265.24|0
1603987500000|2020-10-29 16:05:00|10265.58|10265.58|10270.04|10270.04|10275.86|10275.86|10264.16|10264.16|0
1603987800000|2020-10-29 16:10:00|10269.97|10269.97|10284.57|10284.57|10284.57|10284.57|10269.97|10269.97|0
1603988100000|2020-10-29 16:15:00|10284.45|10284.45|10285.81|10285.81|10291.1|10291.1|10282.69|10282.69|0
1603988400000|2020-10-29 16:20:00|10285.88|10285.88|10274.48|10274.48|10288.36|10288.36|10273.3|10273.3|0
1603988700000|2020-10-29 16:25:00|10274.14|10274.14|10271.88|10271.88|10284.66|10284.66|10271.51|10271.51|0
1604045700000|2020-10-30 08:15:00|10230.89|10230.89|10242.28|10242.28|10254.41|10254.41|10230.89|10230.89|0
1604046000000|2020-10-30 08:20:00|10241.6|10241.6|10256.7|10256.7|10256.7|10256.7|10236.97|10236.97|0
1604046300000|2020-10-30 08:25:00|10256.97|10256.97|10255.37|10255.37|10260.65|10260.65|10240.9|10240.9|0
1604046600000|2020-10-30 08:30:00|10257.03|10257.03|10267.95|10267.95|10268.8|10268.8|10250.65|10250.65|0
1604046900000|2020-10-30 08:35:00|10267.48|10267.48|10259.53|10259.53|10268.96|10268.96|10252.94|10252.94|0
1604047200000|2020-10-30 08:40:00|10259.68|10259.68|10253.41|10253.41|10260.83|10260.83|10248.41|10248.41|0
1604047500000|2020-10-30 08:45:00|10250.92|10250.92|10257.47|10257.47|10259.99|10259.99|10250.92|10250.92|0
1604047800000|2020-10-30 08:50:00|10253.3|10253.3|10246.11|10246.11|10263.38|10263.38|10245.79|10245.79|0
1604048100000|2020-10-30 08:55:00|10245.98|10245.98|10255.76|10255.76|10256.37|10256.37|10242.8|10242.8|0
1604048400000|2020-10-30 09:00:00|10256.1|10256.1|10256.75|10256.75|10259.7|10259.7|10251.05|10251.05|0
1604048700000|2020-10-30 09:05:00|10256.55|10256.55|10237.38|10237.38|10256.55|10256.55|10225.03|10225.03|0
1604049000000|2020-10-30 09:10:00|10237.51|10237.51|10242.19|10242.19|10243.6|10243.6|10232.58|10232.58|0
1604049300000|2020-10-30 09:15:00|10241.96|10241.96|10258.34|10258.34|10258.59|10258.59|10239.93|10239.93|0
1604049600000|2020-10-30 09:20:00|10258.57|10258.57|10244.18|10244.18|10265.39|10265.39|10243.53|10243.53|0
1604049900000|2020-10-30 09:25:00|10246.67|10246.67|10238.13|10238.13|10246.8|10246.8|10237.39|10237.39|0
1604050200000|2020-10-30 09:30:00|10238|10238|10232.77|10232.77|10244.36|10244.36|10229.57|10229.57|0
1604050500000|2020-10-30 09:35:00|10233.03|10233.03|10236.26|10236.26|10236.88|10236.88|10233.03|10233.03|0
1604050800000|2020-10-30 09:40:00|10234.61|10234.61|10236.37|10236.37|10237.29|10237.29|10234.38|10234.38|0
1604051100000|2020-10-30 09:45:00|10236.27|10236.27|10236.35|10236.35|10239.35|10239.35|10233.73|10233.73|0
1604051400000|2020-10-30 09:50:00|10236.54|10236.54|10233.55|10233.55|10241.26|10241.26|10233.55|10233.55|0
1604051700000|2020-10-30 09:55:00|10233.36|10233.36|10228.27|10228.27|10233.36|10233.36|10219.4|10219.4|0
1604052000000|2020-10-30 10:00:00|10228.51|10228.51|10238.69|10238.69|10238.69|10238.69|10225.53|10225.53|0
1604052300000|2020-10-30 10:05:00|10238.84|10238.84|10238.85|10238.85|10241.35|10241.35|10231.21|10231.21|0
1604052600000|2020-10-30 10:10:00|10238.66|10238.66|10234.12|10234.12|10240.73|10240.73|10233.83|10233.83|0
1604052900000|2020-10-30 10:15:00|10233.61|10233.61|10215.88|10215.88|10233.61|10233.61|10215.34|10215.34|0
1604053200000|2020-10-30 10:20:00|10214.79|10214.79|10211.22|10211.22|10219.21|10219.21|10211.16|10211.16|0
1604053500000|2020-10-30 10:25:00|10210.39|10210.39|10210.51|10210.51|10212.01|10212.01|10203.87|10203.87|0
1604053800000|2020-10-30 10:30:00|10211.34|10211.34|10218.08|10218.08|10220.62|10220.62|10209.94|10209.94|0
1604054100000|2020-10-30 10:35:00|10217.96|10217.96|10222.03|10222.03|10223.26|10223.26|10217.2|10217.2|0
1604054400000|2020-10-30 10:40:00|10222.28|10222.28|10221.58|10221.58|10222.48|10222.48|10214.26|10214.26|0
1604054700000|2020-10-30 10:45:00|10222.41|10222.41|10218.72|10218.72|10236.91|10236.91|10218.72|10218.72|0
1604055000000|2020-10-30 10:50:00|10221.21|10221.21|10243.33|10243.33|10243.33|10243.33|10218.19|10218.19|0
1604055300000|2020-10-30 10:55:00|10244.99|10244.99|10248.22|10248.22|10252.9|10252.9|10244.62|10244.62|0
1604055600000|2020-10-30 11:00:00|10248.87|10248.87|10265.24|10265.24|10265.24|10265.24|10248.48|10248.48|0
1604055900000|2020-10-30 11:05:00|10265.07|10265.07|10283|10283|10283|10283|10262.8|10262.8|0
1604056200000|2020-10-30 11:10:00|10283.24|10283.24|10277.95|10277.95|10283.63|10283.63|10276.89|10276.89|0
1604056500000|2020-10-30 11:15:00|10277.81|10277.81|10270.54|10270.54|10278.26|10278.26|10269.5|10269.5|0
1604056800000|2020-10-30 11:20:00|10270.83|10270.83|10272.61|10272.61|10273.66|10273.66|10269.81|10269.81|0
1604057100000|2020-10-30 11:25:00|10274.27|10274.27|10263.55|10263.55|10276.77|10276.77|10263.55|10263.55|0
1604057400000|2020-10-30 11:30:00|10263.3|10263.3|10265.03|10265.03|10265.15|10265.15|10258.21|10258.21|0
1604057700000|2020-10-30 11:35:00|10264.74|10264.74|10258.46|10258.46|10264.74|10264.74|10258.29|10258.29|0
1604058000000|2020-10-30 11:40:00|10258.12|10258.12|10266.68|10266.68|10266.68|10266.68|10257.94|10257.94|0
1604058300000|2020-10-30 11:45:00|10265.62|10265.62|10257.12|10257.12|10265.62|10265.62|10256.72|10256.72|0
1604058600000|2020-10-30 11:50:00|10257.27|10257.27|10263.71|10263.71|10263.71|10263.71|10255.01|10255.01|0
1604058900000|2020-10-30 11:55:00|10263.95|10263.95|10272.58|10272.58|10273.66|10273.66|10261.79|10261.79|0
1604059200000|2020-10-30 12:00:00|10273.08|10273.08|10264.37|10264.37|10274.69|10274.69|10261.27|10261.27|0
1604059500000|2020-10-30 12:05:00|10264.61|10264.61|10263.57|10263.57|10264.61|10264.61|10258.04|10258.04|0
1604059800000|2020-10-30 12:10:00|10263.47|10263.47|10261.23|10261.23|10264.05|10264.05|10254.8|10254.8|0
1604060100000|2020-10-30 12:15:00|10261.43|10261.43|10251.17|10251.17|10262.08|10262.08|10250.13|10250.13|0
1604060400000|2020-10-30 12:20:00|10251.55|10251.55|10254.94|10254.94|10254.94|10254.94|10245.27|10245.27|0
1604060700000|2020-10-30 12:25:00|10254.86|10254.86|10265.94|10265.94|10266.3|10266.3|10254.86|10254.86|0
1604061000000|2020-10-30 12:30:00|10266.69|10266.69|10264.21|10264.21|10267.69|10267.69|10263.07|10263.07|0
1604061300000|2020-10-30 12:35:00|10264.36|10264.36|10263.88|10263.88|10265.77|10265.77|10262.7|10262.7|0
1604061600000|2020-10-30 12:40:00|10263.66|10263.66|10272.92|10272.92|10272.92|10272.92|10263.66|10263.66|0
1604061900000|2020-10-30 12:45:00|10273.06|10273.06|10279.46|10279.46|10280.2|10280.2|10272.5|10272.5|0
1604062200000|2020-10-30 12:50:00|10280.04|10280.04|10288.29|10288.29|10288.29|10288.29|10280.04|10280.04|0
1604062500000|2020-10-30 12:55:00|10287.54|10287.54|10288.93|10288.93|10291.02|10291.02|10286.38|10286.38|0
1604062800000|2020-10-30 13:00:00|10288.76|10288.76|10279.69|10279.69|10289.22|10289.22|10278.47|10278.47|0
1604063100000|2020-10-30 13:05:00|10279.76|10279.76|10282.55|10282.55|10288.24|10288.24|10279.76|10279.76|0
1604063400000|2020-10-30 13:10:00|10282.43|10282.43|10282.63|10282.63|10284.47|10284.47|10280.53|10280.53|0
1604063700000|2020-10-30 13:15:00|10282.34|10282.34|10284.9|10284.9|10286.14|10286.14|10279.71|10279.71|0
1604064000000|2020-10-30 13:20:00|10284.97|10284.97|10288.47|10288.47|10288.81|10288.81|10284.73|10284.73|0
1604064300000|2020-10-30 13:25:00|10289.3|10289.3|10294.18|10294.18|10294.49|10294.49|10289.3|10289.3|0
1604064600000|2020-10-30 13:30:00|10294.26|10294.26|10293.06|10293.06|10300.85|10300.85|10290.16|10290.16|0
1604064900000|2020-10-30 13:35:00|10292.94|10292.94|10300.21|10300.21|10301.66|10301.66|10291.46|10291.46|0
1604065200000|2020-10-30 13:40:00|10299.92|10299.92|10285.87|10285.87|10300.68|10300.68|10285.87|10285.87|0
1604065500000|2020-10-30 13:45:00|10283.38|10283.38|10261.59|10261.59|10283.38|10283.38|10261.35|10261.35|0
1604065800000|2020-10-30 13:50:00|10260.76|10260.76|10265.35|10265.35|10270.96|10270.96|10260.07|10260.07|0
1604066100000|2020-10-30 13:55:00|10265.6|10265.6|10278.55|10278.55|10279.73|10279.73|10265.18|10265.18|0
1604066400000|2020-10-30 14:00:00|10277.72|10277.72|10284.37|10284.37|10285.92|10285.92|10277.53|10277.53|0
1604066700000|2020-10-30 14:05:00|10285.2|10285.2|10285.39|10285.39|10292.46|10292.46|10285.2|10285.2|0
1604067000000|2020-10-30 14:10:00|10285.3|10285.3|10274.75|10274.75|10286.91|10286.91|10272.92|10272.92|0
1604067300000|2020-10-30 14:15:00|10273.92|10273.92|10276.27|10276.27|10277.1|10277.1|10269.98|10269.98|0
1604067600000|2020-10-30 14:20:00|10276.79|10276.79|10270.12|10270.12|10276.79|10276.79|10267.15|10267.15|0
1604067900000|2020-10-30 14:25:00|10269.83|10269.83|10252.88|10252.88|10269.96|10269.96|10250.03|10250.03|0
1604068200000|2020-10-30 14:30:00|10252.54|10252.54|10249.41|10249.41|10256.82|10256.82|10247.02|10247.02|0
1604068500000|2020-10-30 14:35:00|10249.04|10249.04|10254.18|10254.18|10256.1|10256.1|10243.84|10243.84|0
1604068800000|2020-10-30 14:40:00|10253.67|10253.67|10239.71|10239.71|10253.67|10253.67|10239.01|10239.01|0
1604069100000|2020-10-30 14:45:00|10240.21|10240.21|10231.21|10231.21|10241.43|10241.43|10229.71|10229.71|0
1604069400000|2020-10-30 14:50:00|10230.92|10230.92|10241.41|10241.41|10241.41|10241.41|10228.45|10228.45|0
1604069700000|2020-10-30 14:55:00|10241.53|10241.53|10225.85|10225.85|10243.04|10243.04|10225.85|10225.85|0
1604070000000|2020-10-30 15:00:00|10225.71|10225.71|10252.64|10252.64|10252.73|10252.73|10223.66|10223.66|0
1604070300000|2020-10-30 15:05:00|10251.25|10251.25|10247.47|10247.47|10254.33|10254.33|10247.22|10247.22|0
1604070600000|2020-10-30 15:10:00|10247.32|10247.32|10273.48|10273.48|10273.48|10273.48|10246.04|10246.04|0
1604070900000|2020-10-30 15:15:00|10273.36|10273.36|10280.85|10280.85|10281.38|10281.38|10273.07|10273.07|0
1604071200000|2020-10-30 15:20:00|10280.7|10280.7|10291.29|10291.29|10291.29|10291.29|10278.92|10278.92|0
1604071500000|2020-10-30 15:25:00|10291.44|10291.44|10285.63|10285.63|10294.12|10294.12|10285.32|10285.32|0
1604071800000|2020-10-30 15:30:00|10285.39|10285.39|10276.55|10276.55|10285.39|10285.39|10271.17|10271.17|0
1604072100000|2020-10-30 15:35:00|10277.25|10277.25|10286.77|10286.77|10288.21|10288.21|10277.01|10277.01|0
1604072400000|2020-10-30 15:40:00|10286.9|10286.9|10285.53|10285.53|10286.95|10286.95|10280.76|10280.76|0
1604072700000|2020-10-30 15:45:00|10286.35|10286.35|10300.4|10300.4|10300.57|10300.57|10283.14|10283.14|0
1604073000000|2020-10-30 15:50:00|10300.17|10300.17|10297.92|10297.92|10300.17|10300.17|10293.52|10293.52|0
1604073300000|2020-10-30 15:55:00|10297.67|10297.67|10290.9|10290.9|10297.67|10297.67|10288.23|10288.23|0
1604073600000|2020-10-30 16:00:00|10290.66|10290.66|10290.2|10290.2|10295.34|10295.34|10286.51|10286.51|0
1604073900000|2020-10-30 16:05:00|10290.13|10290.13|10274.89|10274.89|10292.15|10292.15|10273.62|10273.62|0
1604074200000|2020-10-30 16:10:00|10275.06|10275.06|10274.69|10274.69|10276.15|10276.15|10268.45|10268.45|0
1604074500000|2020-10-30 16:15:00|10274.46|10274.46|10285.33|10285.33|10285.33|10285.33|10274.46|10274.46|0
1604074800000|2020-10-30 16:20:00|10285.72|10285.72|10287.72|10287.72|10290.35|10290.35|10277.97|10277.97|0
1604075100000|2020-10-30 16:25:00|10287.59|10287.59|10307.77|10307.77|10312.48|10312.48|10285.93|10285.93|0
1604304900000|2020-11-02 08:15:00|10250.31|10250.31|10235.11|10235.11|10258.55|10258.55|10234.5|10234.5|0
1604305200000|2020-11-02 08:20:00|10235.94|10235.94|10244.7|10244.7|10251.09|10251.09|10234.67|10234.67|0
1604305500000|2020-11-02 08:25:00|10243.22|10243.22|10219.38|10219.38|10243.22|10243.22|10219.38|10219.38|0
1604305800000|2020-11-02 08:30:00|10219.67|10219.67|10235.77|10235.77|10236.39|10236.39|10218.63|10218.63|0
1604306100000|2020-11-02 08:35:00|10236.12|10236.12|10230.42|10230.42|10241.56|10241.56|10230.08|10230.08|0
1604306400000|2020-11-02 08:40:00|10230.31|10230.31|10244.89|10244.89|10245.25|10245.25|10227.7|10227.7|0
1604306700000|2020-11-02 08:45:00|10245.77|10245.77|10256.73|10256.73|10257.21|10257.21|10243.85|10243.85|0
1604307000000|2020-11-02 08:50:00|10257.62|10257.62|10263.31|10263.31|10267.13|10267.13|10253.93|10253.93|0
1604307300000|2020-11-02 08:55:00|10263.61|10263.61|10272.02|10272.02|10272.02|10272.02|10261.91|10261.91|0
1604307600000|2020-11-02 09:00:00|10271.19|10271.19|10285.99|10285.99|10286.26|10286.26|10270.6|10270.6|0
1604307900000|2020-11-02 09:05:00|10286.1|10286.1|10277.6|10277.6|10287.98|10287.98|10277.1|10277.1|0
1604308200000|2020-11-02 09:10:00|10278.1|10278.1|10281.55|10281.55|10283.06|10283.06|10277.31|10277.31|0
1604308500000|2020-11-02 09:15:00|10281.3|10281.3|10263.65|10263.65|10281.3|10281.3|10262.01|10262.01|0
1604308800000|2020-11-02 09:20:00|10263.59|10263.59|10250.79|10250.79|10263.86|10263.86|10250.5|10250.5|0
1604309100000|2020-11-02 09:25:00|10248.39|10248.39|10256.68|10256.68|10257.73|10257.73|10246.24|10246.24|0
1604309400000|2020-11-02 09:30:00|10256.34|10256.34|10276.85|10276.85|10290.38|10290.38|10255.46|10255.46|0
1604309700000|2020-11-02 09:35:00|10277.67|10277.67|10279.36|10279.36|10279.77|10279.77|10272.54|10272.54|0
1604310000000|2020-11-02 09:40:00|10280.58|10280.58|10282.13|10282.13|10284.13|10284.13|10279.07|10279.07|0
1604310300000|2020-11-02 09:45:00|10282.26|10282.26|10267.49|10267.49|10282.26|10282.26|10265.38|10265.38|0
1604310600000|2020-11-02 09:50:00|10268.32|10268.32|10261.44|10261.44|10270.2|10270.2|10260.28|10260.28|0
1604310900000|2020-11-02 09:55:00|10260.61|10260.61|10254.49|10254.49|10260.61|10260.61|10254.49|10254.49|0
1604311200000|2020-11-02 10:00:00|10254.83|10254.83|10260.45|10260.45|10265.14|10265.14|10254.83|10254.83|0
1604311500000|2020-11-02 10:05:00|10260.69|10260.69|10247.91|10247.91|10262.81|10262.81|10246.73|10246.73|0
1604311800000|2020-11-02 10:10:00|10247.71|10247.71|10244.76|10244.76|10250.59|10250.59|10244.54|10244.54|0
1604312100000|2020-11-02 10:15:00|10245.59|10245.59|10243.68|10243.68|10245.83|10245.83|10239.35|10239.35|0
1604312400000|2020-11-02 10:20:00|10243.18|10243.18|10240.2|10240.2|10243.28|10243.28|10239.73|10239.73|0
1604312700000|2020-11-02 10:25:00|10239.91|10239.91|10247.65|10247.65|10249.06|10249.06|10237.07|10237.07|0
1604313000000|2020-11-02 10:30:00|10247.5|10247.5|10248.78|10248.78|10252.61|10252.61|10244.5|10244.5|0
1604313300000|2020-11-02 10:35:00|10249.03|10249.03|10253.85|10253.85|10256.97|10256.97|10249.03|10249.03|0
1604313600000|2020-11-02 10:40:00|10254.68|10254.68|10256.51|10256.51|10260.65|10260.65|10254.44|10254.44|0
1604313900000|2020-11-02 10:45:00|10256.63|10256.63|10250.55|10250.55|10256.68|10256.68|10250.55|10250.55|0
1604314200000|2020-11-02 10:50:00|10251.05|10251.05|10256.24|10256.24|10259.09|10259.09|10248.69|10248.69|0
1604314500000|2020-11-02 10:55:00|10256.16|10256.16|10260.05|10260.05|10265.1|10265.1|10256.16|10256.16|0
1604314800000|2020-11-02 11:00:00|10259.86|10259.86|10257.2|10257.2|10262.21|10262.21|10255.64|10255.64|0
1604315100000|2020-11-02 11:05:00|10254.71|10254.71|10262.38|10262.38|10263.25|10263.25|10253.88|10253.88|0
1604315400000|2020-11-02 11:10:00|10262.53|10262.53|10275.78|10275.78|10276.76|10276.76|10262.53|10262.53|0
1604315700000|2020-11-02 11:15:00|10275.9|10275.9|10271.58|10271.58|10276.57|10276.57|10266.34|10266.34|0
1604316000000|2020-11-02 11:20:00|10271.41|10271.41|10280.09|10280.09|10280.09|10280.09|10270.95|10270.95|0
1604316300000|2020-11-02 11:25:00|10280.33|10280.33|10272.65|10272.65|10284.3|10284.3|10272.65|10272.65|0
1604316600000|2020-11-02 11:30:00|10273.15|10273.15|10278.05|10278.05|10280.45|10280.45|10273.15|10273.15|0
1604316900000|2020-11-02 11:35:00|10277.81|10277.81|10284.48|10284.48|10287.17|10287.17|10275.14|10275.14|0
1604317200000|2020-11-02 11:40:00|10285.79|10285.79|10273.39|10273.39|10286.7|10286.7|10272.2|10272.2|0
1604317500000|2020-11-02 11:45:00|10273.24|10273.24|10272.58|10272.58|10275.05|10275.05|10270.83|10270.83|0
1604317800000|2020-11-02 11:50:00|10272.68|10272.68|10268.14|10268.14|10274.22|10274.22|10268.14|10268.14|0
1604318100000|2020-11-02 11:55:00|10267.77|10267.77|10273.86|10273.86|10274.72|10274.72|10267.57|10267.57|0
1604318400000|2020-11-02 12:00:00|10273.57|10273.57|10268.96|10268.96|10273.57|10273.57|10265.65|10265.65|0
1604318700000|2020-11-02 12:05:00|10268.24|10268.24|10256.54|10256.54|10268.24|10268.24|10256.54|10256.54|0
1604319000000|2020-11-02 12:10:00|10256.28|10256.28|10264.46|10264.46|10265.37|10265.37|10256.28|10256.28|0
1604319300000|2020-11-02 12:15:00|10264.69|10264.69|10256.92|10256.92|10265|10265|10256.57|10256.57|0
1604319600000|2020-11-02 12:20:00|10255.92|10255.92|10251.4|10251.4|10256.41|10256.41|10250.18|10250.18|0
1604319900000|2020-11-02 12:25:00|10251.47|10251.47|10249.15|10249.15|10252.23|10252.23|10248.57|10248.57|0
1604320200000|2020-11-02 12:30:00|10249.98|10249.98|10246.19|10246.19|10250.22|10250.22|10245.48|10245.48|0
1604320500000|2020-11-02 12:35:00|10246.34|10246.34|10245.57|10245.57|10247.23|10247.23|10241.94|10241.94|0
1604320800000|2020-11-02 12:40:00|10245.19|10245.19|10242.09|10242.09|10245.19|10245.19|10236|10236|0
1604321100000|2020-11-02 12:45:00|10242.33|10242.33|10241.77|10241.77|10242.33|10242.33|10237.92|10237.92|0
1604321400000|2020-11-02 12:50:00|10242.6|10242.6|10232.74|10232.74|10243.06|10243.06|10228.88|10228.88|0
1604321700000|2020-11-02 12:55:00|10230.25|10230.25|10234.12|10234.12|10235.78|10235.78|10229.82|10229.82|0
1604322000000|2020-11-02 13:00:00|10234.39|10234.39|10235.22|10235.22|10243.9|10243.9|10232.73|10232.73|0
1604322300000|2020-11-02 13:05:00|10235.07|10235.07|10229.93|10229.93|10235.07|10235.07|10224.28|10224.28|0
1604322600000|2020-11-02 13:10:00|10230.2|10230.2|10236.15|10236.15|10236.2|10236.2|10228.15|10228.15|0
1604322900000|2020-11-02 13:15:00|10236.42|10236.42|10236.39|10236.39|10238.7|10238.7|10232.92|10232.92|0
1604323200000|2020-11-02 13:20:00|10236.73|10236.73|10228.54|10228.54|10238.57|10238.57|10228.27|10228.27|0
1604323500000|2020-11-02 13:25:00|10228.16|10228.16|10224.7|10224.7|10229.86|10229.86|10224|10224|0
1604323800000|2020-11-02 13:30:00|10225.53|10225.53|10221.76|10221.76|10226.01|10226.01|10220.22|10220.22|0
1604324100000|2020-11-02 13:35:00|10221.59|10221.59|10210.12|10210.12|10226.44|10226.44|10210.12|10210.12|0
1604324400000|2020-11-02 13:40:00|10209.88|10209.88|10214.54|10214.54|10215.86|10215.86|10209.27|10209.27|0
1604324700000|2020-11-02 13:45:00|10215.26|10215.26|10213.66|10213.66|10216.95|10216.95|10211.89|10211.89|0
1604325000000|2020-11-02 13:50:00|10214.49|10214.49|10215.34|10215.34|10223.28|10223.28|10213.36|10213.36|0
1604325300000|2020-11-02 13:55:00|10215.09|10215.09|10211.14|10211.14|10218.88|10218.88|10207.64|10207.64|0
1604325600000|2020-11-02 14:00:00|10211.34|10211.34|10204.04|10204.04|10211.97|10211.97|10204.04|10204.04|0
1604325900000|2020-11-02 14:05:00|10204.28|10204.28|10208.03|10208.03|10210.22|10210.22|10202.77|10202.77|0
1604326200000|2020-11-02 14:10:00|10207.82|10207.82|10203.17|10203.17|10210.9|10210.9|10202.07|10202.07|0
1604326500000|2020-11-02 14:15:00|10203.41|10203.41|10205.99|10205.99|10208.2|10208.2|10203.41|10203.41|0
1604326800000|2020-11-02 14:20:00|10207.65|10207.65|10220.62|10220.62|10220.91|10220.91|10204.18|10204.18|0
1604327100000|2020-11-02 14:25:00|10221.45|10221.45|10227.6|10227.6|10234.69|10234.69|10221.45|10221.45|0
1604327400000|2020-11-02 14:30:00|10227.5|10227.5|10214.71|10214.71|10229.16|10229.16|10214.71|10214.71|0
1604327700000|2020-11-02 14:35:00|10214.21|10214.21|10220.64|10220.64|10220.64|10220.64|10210.42|10210.42|0
1604328000000|2020-11-02 14:40:00|10220.35|10220.35|10212.12|10212.12|10222.08|10222.08|10210.12|10210.12|0
1604328300000|2020-11-02 14:45:00|10212.48|10212.48|10203.93|10203.93|10218.36|10218.36|10203.61|10203.61|0
1604328600000|2020-11-02 14:50:00|10203.1|10203.1|10222.65|10222.65|10223|10223|10202.4|10202.4|0
1604328900000|2020-11-02 14:55:00|10222.53|10222.53|10227.4|10227.4|10228.73|10228.73|10216.49|10216.49|0
1604329200000|2020-11-02 15:00:00|10227.72|10227.72|10226.39|10226.39|10241.66|10241.66|10223.21|10223.21|0
1604329500000|2020-11-02 15:05:00|10226.1|10226.1|10231.6|10231.6|10231.7|10231.7|10223.33|10223.33|0
1604329800000|2020-11-02 15:10:00|10231.84|10231.84|10227.69|10227.69|10238.8|10238.8|10227.5|10227.5|0
1604330100000|2020-11-02 15:15:00|10227.98|10227.98|10236.72|10236.72|10238.09|10238.09|10227.98|10227.98|0
1604330400000|2020-11-02 15:20:00|10238.38|10238.38|10240.93|10240.93|10242.92|10242.92|10228.72|10228.72|0
1604330700000|2020-11-02 15:25:00|10241.22|10241.22|10236.51|10236.51|10248.19|10248.19|10236.51|10236.51|0
1604331000000|2020-11-02 15:30:00|10236.77|10236.77|10231.54|10231.54|10236.77|10236.77|10228.1|10228.1|0
1604331300000|2020-11-02 15:35:00|10231.78|10231.78|10232.85|10232.85|10235.8|10235.8|10228.49|10228.49|0
1604331600000|2020-11-02 15:40:00|10232.56|10232.56|10229.94|10229.94|10235.69|10235.69|10229.94|10229.94|0
1604331900000|2020-11-02 15:45:00|10230.03|10230.03|10240.74|10240.74|10243.86|10243.86|10230.03|10230.03|0
1604332200000|2020-11-02 15:50:00|10240.98|10240.98|10238.05|10238.05|10243.53|10243.53|10232.58|10232.58|0
1604332500000|2020-11-02 15:55:00|10238.57|10238.57|10235.98|10235.98|10239.1|10239.1|10235.98|10235.98|0
1604332800000|2020-11-02 16:00:00|10235.48|10235.48|10232.32|10232.32|10238.77|10238.77|10229.47|10229.47|0
1604333100000|2020-11-02 16:05:00|10232.67|10232.67|10237.39|10237.39|10238.34|10238.34|10230.46|10230.46|0
1604333400000|2020-11-02 16:10:00|10237.56|10237.56|10239.64|10239.64|10242.47|10242.47|10232.71|10232.71|0
1604333700000|2020-11-02 16:15:00|10239.53|10239.53|10237.36|10237.36|10241.27|10241.27|10234.77|10234.77|0
1604334000000|2020-11-02 16:20:00|10237.45|10237.45|10236.75|10236.75|10240.91|10240.91|10232.56|10232.56|0
1604334300000|2020-11-02 16:25:00|10237.13|10237.13|10215.29|10215.29|10238.14|10238.14|10214.48|10214.48|0
1604391300000|2020-11-03 08:15:00|10325.89|10325.89|10367.57|10367.57|10367.57|10367.57|10325.89|10325.89|0
1604391600000|2020-11-03 08:20:00|10367.38|10367.38|10376.31|10376.31|10384.14|10384.14|10363.17|10363.17|0
1604391900000|2020-11-03 08:25:00|10375.6|10375.6|10373.83|10373.83|10384.57|10384.57|10372.32|10372.32|0
1604392200000|2020-11-03 08:30:00|10373.97|10373.97|10363.08|10363.08|10381.82|10381.82|10363.08|10363.08|0
1604392500000|2020-11-03 08:35:00|10362.84|10362.84|10367.83|10367.83|10368.12|10368.12|10358.31|10358.31|0
1604392800000|2020-11-03 08:40:00|10367.7|10367.7|10365.59|10365.59|10369.92|10369.92|10362.92|10362.92|0
1604393100000|2020-11-03 08:45:00|10365.35|10365.35|10362.86|10362.86|10371.69|10371.69|10360.57|10360.57|0
1604393400000|2020-11-03 08:50:00|10363.1|10363.1|10355.63|10355.63|10371.86|10371.86|10354.41|10354.41|0
1604393700000|2020-11-03 08:55:00|10355.56|10355.56|10350.6|10350.6|10356.74|10356.74|10348.58|10348.58|0
1604394000000|2020-11-03 09:00:00|10350.99|10350.99|10340.87|10340.87|10352.34|10352.34|10338.16|10338.16|0
1604394300000|2020-11-03 09:05:00|10340.72|10340.72|10328.86|10328.86|10340.72|10340.72|10325.26|10325.26|0
1604394600000|2020-11-03 09:10:00|10327.21|10327.21|10322.27|10322.27|10328.2|10328.2|10319.5|10319.5|0
1604394900000|2020-11-03 09:15:00|10321.76|10321.76|10319.96|10319.96|10324.05|10324.05|10316.62|10316.62|0
1604395200000|2020-11-03 09:20:00|10320.35|10320.35|10312.08|10312.08|10325.85|10325.85|10311.67|10311.67|0
1604395500000|2020-11-03 09:25:00|10311.57|10311.57|10324.69|10324.69|10328.43|10328.43|10311.57|10311.57|0
1604395800000|2020-11-03 09:30:00|10325.08|10325.08|10334.24|10334.24|10337.76|10337.76|10324.21|10324.21|0
1604396100000|2020-11-03 09:35:00|10334.36|10334.36|10336.4|10336.4|10338.71|10338.71|10331.69|10331.69|0
1604396400000|2020-11-03 09:40:00|10336.64|10336.64|10343.18|10343.18|10343.73|10343.73|10332.72|10332.72|0
1604396700000|2020-11-03 09:45:00|10343.68|10343.68|10344.2|10344.2|10345.18|10345.18|10335.9|10335.9|0
1604397000000|2020-11-03 09:50:00|10345.03|10345.03|10346.52|10346.52|10349.51|10349.51|10340.41|10340.41|0
1604397300000|2020-11-03 09:55:00|10350.34|10350.34|10350.56|10350.56|10352.41|10352.41|10348.35|10348.35|0
1604397600000|2020-11-03 10:00:00|10351.07|10351.07|10337.08|10337.08|10351.32|10351.32|10337.08|10337.08|0
1604397900000|2020-11-03 10:05:00|10336.81|10336.81|10331.32|10331.32|10339.19|10339.19|10331.32|10331.32|0
1604398200000|2020-11-03 10:10:00|10330.49|10330.49|10342.97|10342.97|10342.97|10342.97|10329.32|10329.32|0
1604398500000|2020-11-03 10:15:00|10343.26|10343.26|10344.84|10344.84|10346.43|10346.43|10339.59|10339.59|0
1604398800000|2020-11-03 10:20:00|10344.48|10344.48|10346.84|10346.84|10346.97|10346.97|10341.2|10341.2|0
1604399100000|2020-11-03 10:25:00|10346.61|10346.61|10349.07|10349.07|10350|10350|10343.12|10343.12|0
1604399400000|2020-11-03 10:30:00|10349.31|10349.31|10342.38|10342.38|10350.68|10350.68|10341.99|10341.99|0
1604399700000|2020-11-03 10:35:00|10340.72|10340.72|10344.45|10344.45|10344.45|10344.45|10340.43|10340.43|0
1604400000000|2020-11-03 10:40:00|10344.16|10344.16|10336.04|10336.04|10344.46|10344.46|10335.96|10335.96|0
1604400300000|2020-11-03 10:45:00|10336.22|10336.22|10330.52|10330.52|10339.33|10339.33|10330.52|10330.52|0
1604400600000|2020-11-03 10:50:00|10330.29|10330.29|10322.11|10322.11|10330.38|10330.38|10321.05|10321.05|0
1604400900000|2020-11-03 10:55:00|10322.34|10322.34|10318.46|10318.46|10323.02|10323.02|10316.8|10316.8|0
1604401200000|2020-11-03 11:00:00|10318.22|10318.22|10320.5|10320.5|10320.5|10320.5|10317.26|10317.26|0
1604401500000|2020-11-03 11:05:00|10319.75|10319.75|10323.03|10323.03|10325.67|10325.67|10318.4|10318.4|0
1604401800000|2020-11-03 11:10:00|10322.89|10322.89|10315.21|10315.21|10322.89|10322.89|10312.67|10312.67|0
1604402100000|2020-11-03 11:15:00|10315.35|10315.35|10315.71|10315.71|10319.36|10319.36|10314.22|10314.22|0
1604402400000|2020-11-03 11:20:00|10315.78|10315.78|10313.8|10313.8|10316.19|10316.19|10312.21|10312.21|0
1604402700000|2020-11-03 11:25:00|10313.55|10313.55|10315.87|10315.87|10320.89|10320.89|10311.78|10311.78|0
1604403000000|2020-11-03 11:30:00|10315.62|10315.62|10319.91|10319.91|10319.91|10319.91|10313.31|10313.31|0
1604403300000|2020-11-03 11:35:00|10320.2|10320.2|10334.74|10334.74|10334.74|10334.74|10319.53|10319.53|0
1604403600000|2020-11-03 11:40:00|10335.03|10335.03|10332.42|10332.42|10335.86|10335.86|10332.09|10332.09|0
1604403900000|2020-11-03 11:45:00|10333.25|10333.25|10348.91|10348.91|10348.91|10348.91|10330.67|10330.67|0
1604404200000|2020-11-03 11:50:00|10349.1|10349.1|10363.75|10363.75|10363.75|10363.75|10349.1|10349.1|0
1604404500000|2020-11-03 11:55:00|10363.98|10363.98|10368.31|10368.31|10368.31|10368.31|10362.12|10362.12|0
1604404800000|2020-11-03 12:00:00|10368.14|10368.14|10379.55|10379.55|10379.55|10379.55|10366.34|10366.34|0
1604405100000|2020-11-03 12:05:00|10379.38|10379.38|10382.81|10382.81|10384.31|10384.31|10377.05|10377.05|0
1604405400000|2020-11-03 12:10:00|10383.04|10383.04|10383.68|10383.68|10385.1|10385.1|10381.8|10381.8|0
1604405700000|2020-11-03 12:15:00|10383.93|10383.93|10380|10380|10383.93|10383.93|10375.2|10375.2|0
1604406000000|2020-11-03 12:20:00|10380.83|10380.83|10382.57|10382.57|10382.94|10382.94|10377.87|10377.87|0
1604406300000|2020-11-03 12:25:00|10383.09|10383.09|10384.92|10384.92|10386.77|10386.77|10382.64|10382.64|0
1604406600000|2020-11-03 12:30:00|10385.49|10385.49|10387.95|10387.95|10388.98|10388.98|10384.99|10384.99|0
1604406900000|2020-11-03 12:35:00|10387.66|10387.66|10384.45|10384.45|10389.13|10389.13|10383.29|10383.29|0
1604407200000|2020-11-03 12:40:00|10384.69|10384.69|10385.4|10385.4|10386.86|10386.86|10382.79|10382.79|0
1604407500000|2020-11-03 12:45:00|10385.33|10385.33|10388.49|10388.49|10388.72|10388.72|10385.03|10385.03|0
1604407800000|2020-11-03 12:50:00|10388.43|10388.43|10386.46|10386.46|10390.54|10390.54|10386.46|10386.46|0
1604408100000|2020-11-03 12:55:00|10386.17|10386.17|10382.57|10382.57|10387.86|10387.86|10382.08|10382.08|0
1604408400000|2020-11-03 13:00:00|10382.37|10382.37|10368.78|10368.78|10382.37|10382.37|10368.6|10368.6|0
1604408700000|2020-11-03 13:05:00|10368.96|10368.96|10373.65|10373.65|10374.27|10374.27|10368.64|10368.64|0
1604409000000|2020-11-03 13:10:00|10374.48|10374.48|10385.96|10385.96|10385.96|10385.96|10374.25|10374.25|0
1604409300000|2020-11-03 13:15:00|10385.72|10385.72|10383.7|10383.7|10387.28|10387.28|10383.51|10383.51|0
1604409600000|2020-11-03 13:20:00|10383.88|10383.88|10390.01|10390.01|10393.39|10393.39|10383.88|10383.88|0
1604409900000|2020-11-03 13:25:00|10390.18|10390.18|10392.26|10392.26|10394.98|10394.98|10389.83|10389.83|0
1604410200000|2020-11-03 13:30:00|10392.43|10392.43|10412.06|10412.06|10412.23|10412.23|10391.8|10391.8|0
1604410500000|2020-11-03 13:35:00|10412.89|10412.89|10418.71|10418.71|10419.22|10419.22|10411.83|10411.83|0
1604410800000|2020-11-03 13:40:00|10418.96|10418.96|10407.05|10407.05|10419.57|10419.57|10406.96|10406.96|0
1604411100000|2020-11-03 13:45:00|10407.34|10407.34|10404.96|10404.96|10408.99|10408.99|10403.22|10403.22|0
1604411400000|2020-11-03 13:50:00|10405.64|10405.64|10401.88|10401.88|10407.64|10407.64|10398.85|10398.85|0
1604411700000|2020-11-03 13:55:00|10402.63|10402.63|10403.3|10403.3|10406.39|10406.39|10396.19|10396.19|0
1604412000000|2020-11-03 14:00:00|10403.6|10403.6|10410.82|10410.82|10410.82|10410.82|10402.71|10402.71|0
1604412300000|2020-11-03 14:05:00|10410.91|10410.91|10414.46|10414.46|10416.24|10416.24|10409.88|10409.88|0
1604412600000|2020-11-03 14:10:00|10414.34|10414.34|10415.63|10415.63|10415.63|10415.63|10409.76|10409.76|0
1604412900000|2020-11-03 14:15:00|10415.82|10415.82|10416.52|10416.52|10417.78|10417.78|10415.14|10415.14|0
1604413200000|2020-11-03 14:20:00|10416.66|10416.66|10411.56|10411.56|10420.6|10420.6|10410.73|10410.73|0
1604413500000|2020-11-03 14:25:00|10411.39|10411.39|10401.99|10401.99|10412.03|10412.03|10401.95|10401.95|0
1604413800000|2020-11-03 14:30:00|10402.82|10402.82|10400.48|10400.48|10407.09|10407.09|10396.1|10396.1|0
1604414100000|2020-11-03 14:35:00|10400.6|10400.6|10404.52|10404.52|10407.15|10407.15|10400.6|10400.6|0
1604414400000|2020-11-03 14:40:00|10405.35|10405.35|10401.46|10401.46|10407.87|10407.87|10397.49|10397.49|0
1604414700000|2020-11-03 14:45:00|10400.99|10400.99|10411.45|10411.45|10411.86|10411.86|10399.19|10399.19|0
1604415000000|2020-11-03 14:50:00|10411.79|10411.79|10427.42|10427.42|10427.42|10427.42|10411.16|10411.16|0
1604415300000|2020-11-03 14:55:00|10427.05|10427.05|10465.95|10465.95|10470.22|10470.22|10426.92|10426.92|0
1604415600000|2020-11-03 15:00:00|10466.42|10466.42|10447.51|10447.51|10468.02|10468.02|10445.13|10445.13|0
1604415900000|2020-11-03 15:05:00|10447.34|10447.34|10427.15|10427.15|10447.34|10447.34|10427.15|10427.15|0
1604416200000|2020-11-03 15:10:00|10427.08|10427.08|10423.19|10423.19|10427.08|10427.08|10415.77|10415.77|0
1604416500000|2020-11-03 15:15:00|10423.48|10423.48|10415.64|10415.64|10424.12|10424.12|10415.49|10415.49|0
1604416800000|2020-11-03 15:20:00|10416.47|10416.47|10420.9|10420.9|10423.39|10423.39|10414.97|10414.97|0
1604417100000|2020-11-03 15:25:00|10420.73|10420.73|10426.45|10426.45|10427.86|10427.86|10419.49|10419.49|0
1604417400000|2020-11-03 15:30:00|10427.27|10427.27|10421.74|10421.74|10431.03|10431.03|10421.69|10421.69|0
1604417700000|2020-11-03 15:35:00|10421.61|10421.61|10424.36|10424.36|10424.36|10424.36|10417.9|10417.9|0
1604418000000|2020-11-03 15:40:00|10424.1|10424.1|10414.57|10414.57|10424.1|10424.1|10413.59|10413.59|0
1604418300000|2020-11-03 15:45:00|10414.31|10414.31|10450.77|10450.77|10450.77|10450.77|10413.52|10413.52|0
1604418600000|2020-11-03 15:50:00|10451.64|10451.64|10449.76|10449.76|10451.95|10451.95|10443.01|10443.01|0
1604418900000|2020-11-03 15:55:00|10450.01|10450.01|10453.75|10453.75|10454.44|10454.44|10447.51|10447.51|0
1604419200000|2020-11-03 16:00:00|10454|10454|10449.59|10449.59|10458.91|10458.91|10444.18|10444.18|0
1604419500000|2020-11-03 16:05:00|10451.48|10451.48|10452.34|10452.34|10456.21|10456.21|10449.36|10449.36|0
1604419800000|2020-11-03 16:10:00|10452.17|10452.17|10455.78|10455.78|10459.23|10459.23|10452.17|10452.17|0
1604420100000|2020-11-03 16:15:00|10455.03|10455.03|10457.5|10457.5|10457.5|10457.5|10449.98|10449.98|0
1604420400000|2020-11-03 16:20:00|10457.31|10457.31|10462.97|10462.97|10462.97|10462.97|10455.88|10455.88|0
1604420700000|2020-11-03 16:25:00|10463.05|10463.05|10451.34|10451.34|10466.31|10466.31|10451.34|10451.34|0
1604477700000|2020-11-04 08:15:00|10412|10412|10453.35|10453.35|10459.8|10459.8|10411.52|10411.52|0
1604478000000|2020-11-04 08:20:00|10453.74|10453.74|10471.71|10471.71|10478.8|10478.8|10445.43|10445.43|0
1604478300000|2020-11-04 08:25:00|10471.97|10471.97|10466.28|10466.28|10474.26|10474.26|10449.76|10449.76|0
1604478600000|2020-11-04 08:30:00|10466.09|10466.09|10447.32|10447.32|10467.25|10467.25|10432.37|10432.37|0
1604478900000|2020-11-04 08:35:00|10444|10444|10427.03|10427.03|10445.57|10445.57|10427.03|10427.03|0
1604479200000|2020-11-04 08:40:00|10426.96|10426.96|10419.59|10419.59|10437.2|10437.2|10417.86|10417.86|0
1604479500000|2020-11-04 08:45:00|10419.82|10419.82|10428.41|10428.41|10435.35|10435.35|10419.82|10419.82|0
1604479800000|2020-11-04 08:50:00|10428.5|10428.5|10436.18|10436.18|10436.18|10436.18|10421.8|10421.8|0
1604480100000|2020-11-04 08:55:00|10436.55|10436.55|10435.52|10435.52|10445.95|10445.95|10434.78|10434.78|0
1604480400000|2020-11-04 09:00:00|10434.79|10434.79|10452.47|10452.47|10453.61|10453.61|10433.48|10433.48|0
1604480700000|2020-11-04 09:05:00|10450.92|10450.92|10450.74|10450.74|10459.78|10459.78|10450.39|10450.39|0
1604481000000|2020-11-04 09:10:00|10451.26|10451.26|10432.99|10432.99|10451.26|10451.26|10432.73|10432.73|0
1604481300000|2020-11-04 09:15:00|10432.7|10432.7|10455.89|10455.89|10457.09|10457.09|10428.94|10428.94|0
1604481600000|2020-11-04 09:20:00|10455.38|10455.38|10450.15|10450.15|10455.38|10455.38|10443.56|10443.56|0
1604481900000|2020-11-04 09:25:00|10449.79|10449.79|10464.59|10464.59|10464.59|10464.59|10449.27|10449.27|0
1604482200000|2020-11-04 09:30:00|10465.41|10465.41|10498.71|10498.71|10499.57|10499.57|10463.85|10463.85|0
1604482500000|2020-11-04 09:35:00|10500.37|10500.37|10519.28|10519.28|10524.02|10524.02|10500.37|10500.37|0
1604482800000|2020-11-04 09:40:00|10519.13|10519.13|10508.63|10508.63|10519.13|10519.13|10497.2|10497.2|0
1604483100000|2020-11-04 09:45:00|10509.5|10509.5|10509.15|10509.15|10516.18|10516.18|10505.37|10505.37|0
1604483400000|2020-11-04 09:50:00|10508.86|10508.86|10509.73|10509.73|10521.72|10521.72|10508.86|10508.86|0
1604483700000|2020-11-04 09:55:00|10506.41|10506.41|10496.24|10496.24|10507.7|10507.7|10496.24|10496.24|0
1604484000000|2020-11-04 10:00:00|10495.95|10495.95|10477.36|10477.36|10495.95|10495.95|10477.36|10477.36|0
1604484300000|2020-11-04 10:05:00|10477.66|10477.66|10475.52|10475.52|10482.72|10482.72|10474.27|10474.27|0
1604484600000|2020-11-04 10:10:00|10476.35|10476.35|10467.81|10467.81|10479.86|10479.86|10465.71|10465.71|0
1604484900000|2020-11-04 10:15:00|10467.33|10467.33|10461.04|10461.04|10471.25|10471.25|10460.22|10460.22|0
1604485200000|2020-11-04 10:20:00|10460.81|10460.81|10451.77|10451.77|10460.81|10460.81|10450.64|10450.64|0
1604485500000|2020-11-04 10:25:00|10451.96|10451.96|10447.94|10447.94|10454.07|10454.07|10447.94|10447.94|0
1604485800000|2020-11-04 10:30:00|10447.22|10447.22|10448|10448|10450.82|10450.82|10438.43|10438.43|0
1604486100000|2020-11-04 10:35:00|10447.17|10447.17|10464.1|10464.1|10464.71|10464.71|10447.17|10447.17|0
1604486400000|2020-11-04 10:40:00|10464.93|10464.93|10480.16|10480.16|10481.5|10481.5|10464.93|10464.93|0
1604486700000|2020-11-04 10:45:00|10480.99|10480.99|10491.49|10491.49|10491.49|10491.49|10476.98|10476.98|0
1604487000000|2020-11-04 10:50:00|10491.73|10491.73|10496.37|10496.37|10496.37|10496.37|10484.33|10484.33|0
1604487300000|2020-11-04 10:55:00|10496.02|10496.02|10493.21|10493.21|10497.45|10497.45|10493.2|10493.2|0
1604487600000|2020-11-04 11:00:00|10494.04|10494.04|10492.24|10492.24|10500|10500|10492.24|10492.24|0
1604487900000|2020-11-04 11:05:00|10492.5|10492.5|10502.52|10502.52|10504.92|10504.92|10492.5|10492.5|0
1604488200000|2020-11-04 11:10:00|10502.28|10502.28|10513.01|10513.01|10514|10514|10501.63|10501.63|0
1604488500000|2020-11-04 11:15:00|10513.84|10513.84|10500.93|10500.93|10513.84|10513.84|10500.93|10500.93|0
1604488800000|2020-11-04 11:20:00|10501.18|10501.18|10500.61|10500.61|10502.22|10502.22|10497.44|10497.44|0
1604489100000|2020-11-04 11:25:00|10501.44|10501.44|10509.11|10509.11|10509.11|10509.11|10500.41|10500.41|0
1604489400000|2020-11-04 11:30:00|10509.01|10509.01|10528.51|10528.51|10528.51|10528.51|10508.92|10508.92|0
1604489700000|2020-11-04 11:35:00|10528.34|10528.34|10540.18|10540.18|10544.58|10544.58|10528.34|10528.34|0
1604490000000|2020-11-04 11:40:00|10539.81|10539.81|10553.52|10553.52|10553.52|10553.52|10539.81|10539.81|0
1604490300000|2020-11-04 11:45:00|10553.9|10553.9|10547.98|10547.98|10559.01|10559.01|10547.72|10547.72|0
1604490600000|2020-11-04 11:50:00|10548.22|10548.22|10556.19|10556.19|10559.36|10559.36|10548.22|10548.22|0
1604490900000|2020-11-04 11:55:00|10555.96|10555.96|10548.12|10548.12|10555.96|10555.96|10548.12|10548.12|0
1604491200000|2020-11-04 12:00:00|10547.75|10547.75|10539.64|10539.64|10551|10551|10539.64|10539.64|0
1604491500000|2020-11-04 12:05:00|10539.82|10539.82|10538.47|10538.47|10541.63|10541.63|10537.34|10537.34|0
1604491800000|2020-11-04 12:10:00|10538.17|10538.17|10553.14|10553.14|10553.91|10553.91|10538.17|10538.17|0
1604492100000|2020-11-04 12:15:00|10553.65|10553.65|10557.99|10557.99|10557.99|10557.99|10551.42|10551.42|0
1604492400000|2020-11-04 12:20:00|10557.9|10557.9|10559.4|10559.4|10561.45|10561.45|10556.33|10556.33|0
1604492700000|2020-11-04 12:25:00|10559.48|10559.48|10572.19|10572.19|10572.31|10572.31|10558.17|10558.17|0
1604493000000|2020-11-04 12:30:00|10572.39|10572.39|10572.94|10572.94|10573.72|10573.72|10569.29|10569.29|0
1604493300000|2020-11-04 12:35:00|10573.18|10573.18|10589.01|10589.01|10593.38|10593.38|10573.18|10573.18|0
1604493600000|2020-11-04 12:40:00|10588.89|10588.89|10580.29|10580.29|10591.77|10591.77|10576.58|10576.58|0
1604493900000|2020-11-04 12:45:00|10580.42|10580.42|10576.28|10576.28|10583.98|10583.98|10576.28|10576.28|0
1604494200000|2020-11-04 12:50:00|10576.11|10576.11|10583.12|10583.12|10583.12|10583.12|10573.69|10573.69|0
1604494500000|2020-11-04 12:55:00|10583.5|10583.5|10589.38|10589.38|10593.47|10593.47|10582.31|10582.31|0
1604494800000|2020-11-04 13:00:00|10590.21|10590.21|10607.97|10607.97|10610.22|10610.22|10586.67|10586.67|0
1604495100000|2020-11-04 13:05:00|10608.27|10608.27|10616.02|10616.02|10616.02|10616.02|10605.21|10605.21|0
1604495400000|2020-11-04 13:10:00|10615.92|10615.92|10614|10614|10616.93|10616.93|10613.77|10613.77|0
1604495700000|2020-11-04 13:15:00|10614.29|10614.29|10623.56|10623.56|10624.71|10624.71|10613.67|10613.67|0
1604496000000|2020-11-04 13:20:00|10624.39|10624.39|10656.26|10656.26|10656.43|10656.43|10624.39|10624.39|0
1604496300000|2020-11-04 13:25:00|10656.99|10656.99|10659.3|10659.3|10660.68|10660.68|10653.38|10653.38|0
1604496600000|2020-11-04 13:30:00|10658.47|10658.47|10637.73|10637.73|10658.47|10658.47|10637.73|10637.73|0
1604496900000|2020-11-04 13:35:00|10636.49|10636.49|10634.34|10634.34|10636.75|10636.75|10629.16|10629.16|0
1604497200000|2020-11-04 13:40:00|10634.19|10634.19|10635.85|10635.85|10637.52|10637.52|10633.26|10633.26|0
1604497500000|2020-11-04 13:45:00|10636.03|10636.03|10638.42|10638.42|10639.35|10639.35|10634.85|10634.85|0
1604497800000|2020-11-04 13:50:00|10638.8|10638.8|10649.86|10649.86|10651.07|10651.07|10638.8|10638.8|0
1604498100000|2020-11-04 13:55:00|10649.76|10649.76|10645.68|10645.68|10649.81|10649.81|10645.34|10645.34|0
1604498400000|2020-11-04 14:00:00|10645.39|10645.39|10654.97|10654.97|10656.07|10656.07|10644.56|10644.56|0
1604498700000|2020-11-04 14:05:00|10654.14|10654.14|10644.04|10644.04|10654.14|10654.14|10642.43|10642.43|0
1604499000000|2020-11-04 14:10:00|10644.38|10644.38|10633.21|10633.21|10647.62|10647.62|10632.48|10632.48|0
1604499300000|2020-11-04 14:15:00|10633.83|10633.83|10630.26|10630.26|10637.96|10637.96|10628.65|10628.65|0
1604499600000|2020-11-04 14:20:00|10629.79|10629.79|10624.31|10624.31|10629.98|10629.98|10624.18|10624.18|0
1604499900000|2020-11-04 14:25:00|10624.71|10624.71|10634.68|10634.68|10634.68|10634.68|10621.66|10621.66|0
1604500200000|2020-11-04 14:30:00|10635.41|10635.41|10636.85|10636.85|10659.38|10659.38|10635.41|10635.41|0
1604500500000|2020-11-04 14:35:00|10636.72|10636.72|10602.13|10602.13|10637.55|10637.55|10602.13|10602.13|0
1604500800000|2020-11-04 14:40:00|10602.5|10602.5|10613.32|10613.32|10613.52|10613.52|10598.92|10598.92|0
1604501100000|2020-11-04 14:45:00|10612.49|10612.49|10626.27|10626.27|10626.72|10626.72|10612.49|10612.49|0
1604501400000|2020-11-04 14:50:00|10625.8|10625.8|10622.24|10622.24|10628.81|10628.81|10621.32|10621.32|0
1604501700000|2020-11-04 14:55:00|10622.47|10622.47|10641.38|10641.38|10641.38|10641.38|10620.39|10620.39|0
1604502000000|2020-11-04 15:00:00|10641.97|10641.97|10655.92|10655.92|10657.72|10657.72|10641.97|10641.97|0
1604502300000|2020-11-04 15:05:00|10656.09|10656.09|10663.72|10663.72|10666.64|10666.64|10655.14|10655.14|0
1604502600000|2020-11-04 15:10:00|10664.55|10664.55|10690.45|10690.45|10690.8|10690.8|10664.42|10664.42|0
1604502900000|2020-11-04 15:15:00|10691.28|10691.28|10695.99|10695.99|10698.48|10698.48|10680.89|10680.89|0
1604503200000|2020-11-04 15:20:00|10695.6|10695.6|10718.69|10718.69|10720.74|10720.74|10695.6|10695.6|0
1604503500000|2020-11-04 15:25:00|10718.55|10718.55|10704.72|10704.72|10719.06|10719.06|10704.66|10704.66|0
1604503800000|2020-11-04 15:30:00|10704.48|10704.48|10708.47|10708.47|10708.64|10708.64|10698.34|10698.34|0
1604504100000|2020-11-04 15:35:00|10708.64|10708.64|10696.29|10696.29|10709.51|10709.51|10694.42|10694.42|0
1604504400000|2020-11-04 15:40:00|10696.63|10696.63|10705.24|10705.24|10708.21|10708.21|10696.63|10696.63|0
1604504700000|2020-11-04 15:45:00|10706.07|10706.07|10718.49|10718.49|10720.05|10720.05|10700.81|10700.81|0
1604505000000|2020-11-04 15:50:00|10719.32|10719.32|10728.72|10728.72|10729.09|10729.09|10713.37|10713.37|0
1604505300000|2020-11-04 15:55:00|10728.79|10728.79|10723.89|10723.89|10729.85|10729.85|10719.84|10719.84|0
1604505600000|2020-11-04 16:00:00|10723.79|10723.79|10722.52|10722.52|10728.91|10728.91|10719.01|10719.01|0
1604505900000|2020-11-04 16:05:00|10723.35|10723.35|10721.75|10721.75|10726.41|10726.41|10721.12|10721.12|0
1604506200000|2020-11-04 16:10:00|10722.17|10722.17|10720.28|10720.28|10722.17|10722.17|10714.47|10714.47|0
1604506500000|2020-11-04 16:15:00|10720.45|10720.45|10728.02|10728.02|10729.51|10729.51|10718.64|10718.64|0
1604506800000|2020-11-04 16:20:00|10728.17|10728.17|10738.1|10738.1|10739.36|10739.36|10725.46|10725.46|0
1604507100000|2020-11-04 16:25:00|10737.96|10737.96|10743.41|10743.41|10753.14|10753.14|10737.96|10737.96|0
1604564100000|2020-11-05 08:15:00|10838.68|10838.68|10827.51|10827.51|10843.5|10843.5|10824.59|10824.59|0
1604564400000|2020-11-05 08:20:00|10825.63|10825.63|10832.89|10832.89|10836.68|10836.68|10824.12|10824.12|0
1604564700000|2020-11-05 08:25:00|10833.03|10833.03|10821.81|10821.81|10837.4|10837.4|10820.98|10820.98|0
1604565000000|2020-11-05 08:30:00|10821.21|10821.21|10792.21|10792.21|10821.21|10821.21|10786.27|10786.27|0
1604565300000|2020-11-05 08:35:00|10793.87|10793.87|10805.85|10805.85|10806.02|10806.02|10793.87|10793.87|0
1604565600000|2020-11-05 08:40:00|10806.08|10806.08|10791.01|10791.01|10806.91|10806.91|10790.26|10790.26|0
1604565900000|2020-11-05 08:45:00|10790.65|10790.65|10796.14|10796.14|10798.22|10798.22|10790.36|10790.36|0
1604566200000|2020-11-05 08:50:00|10797.56|10797.56|10802.49|10802.49|10802.87|10802.87|10797.56|10797.56|0
1604566500000|2020-11-05 08:55:00|10801.86|10801.86|10806.93|10806.93|10808.98|10808.98|10784.34|10784.34|0
1604566800000|2020-11-05 09:00:00|10806.64|10806.64|10794.32|10794.32|10813.35|10813.35|10794.08|10794.08|0
1604567100000|2020-11-05 09:05:00|10794.42|10794.42|10788.13|10788.13|10800.05|10800.05|10788.13|10788.13|0
1604567400000|2020-11-05 09:10:00|10787.51|10787.51|10791.7|10791.7|10791.73|10791.73|10785.95|10785.95|0
1604567700000|2020-11-05 09:15:00|10791.76|10791.76|10795.35|10795.35|10807.05|10807.05|10791.76|10791.76|0
1604568000000|2020-11-05 09:20:00|10794.52|10794.52|10800.16|10800.16|10800.16|10800.16|10789.84|10789.84|0
1604568300000|2020-11-05 09:25:00|10799.82|10799.82|10793.76|10793.76|10800.06|10800.06|10791.81|10791.81|0
1604568600000|2020-11-05 09:30:00|10793.57|10793.57|10801.34|10801.34|10802.34|10802.34|10792.09|10792.09|0
1604568900000|2020-11-05 09:35:00|10800.51|10800.51|10803.63|10803.63|10811.04|10811.04|10800.51|10800.51|0
1604569200000|2020-11-05 09:40:00|10802.8|10802.8|10813.81|10813.81|10814.13|10814.13|10802.8|10802.8|0
1604569500000|2020-11-05 09:45:00|10813.96|10813.96|10815.16|10815.16|10818.67|10818.67|10812.26|10812.26|0
1604569800000|2020-11-05 09:50:00|10815.99|10815.99|10823.88|10823.88|10823.88|10823.88|10815.99|10815.99|0
1604570100000|2020-11-05 09:55:00|10824.48|10824.48|10822.13|10822.13|10825.91|10825.91|10820.96|10820.96|0
1604570400000|2020-11-05 10:00:00|10822.3|10822.3|10833.06|10833.06|10833.06|10833.06|10816.91|10816.91|0
1604570700000|2020-11-05 10:05:00|10832.77|10832.77|10844.1|10844.1|10845.99|10845.99|10831.55|10831.55|0
1604571000000|2020-11-05 10:10:00|10842.44|10842.44|10838.67|10838.67|10844.06|10844.06|10837.21|10837.21|0
1604571300000|2020-11-05 10:15:00|10840.33|10840.33|10833.55|10833.55|10840.33|10840.33|10830.38|10830.38|0
1604571600000|2020-11-05 10:20:00|10833.67|10833.67|10843.33|10843.33|10843.33|10843.33|10833.67|10833.67|0
1604571900000|2020-11-05 10:25:00|10843.48|10843.48|10833.66|10833.66|10843.48|10843.48|10832.83|10832.83|0
1604572200000|2020-11-05 10:30:00|10833.58|10833.58|10842.2|10842.2|10842.74|10842.74|10827.86|10827.86|0
1604572500000|2020-11-05 10:35:00|10842.67|10842.67|10854.01|10854.01|10856.1|10856.1|10842.67|10842.67|0
1604572800000|2020-11-05 10:40:00|10854.13|10854.13|10850.31|10850.31|10857.32|10857.32|10844.4|10844.4|0
1604573100000|2020-11-05 10:45:00|10851.34|10851.34|10852.35|10852.35|10855.53|10855.53|10850.14|10850.14|0
1604573400000|2020-11-05 10:50:00|10851.52|10851.52|10844.79|10844.79|10851.66|10851.66|10844.16|10844.16|0
1604573700000|2020-11-05 10:55:00|10845.08|10845.08|10850.05|10850.05|10851.31|10851.31|10839.03|10839.03|0
1604574000000|2020-11-05 11:00:00|10849.7|10849.7|10840.9|10840.9|10850.2|10850.2|10840.9|10840.9|0
1604574300000|2020-11-05 11:05:00|10840.66|10840.66|10836.39|10836.39|10842.24|10842.24|10835.8|10835.8|0
1604574600000|2020-11-05 11:10:00|10836.09|10836.09|10848.49|10848.49|10849.62|10849.62|10835.34|10835.34|0
1604574900000|2020-11-05 11:15:00|10848.66|10848.66|10850.27|10850.27|10851.48|10851.48|10847.49|10847.49|0
1604575200000|2020-11-05 11:20:00|10849.98|10849.98|10852.42|10852.42|10853.6|10853.6|10849.98|10849.98|0
1604575500000|2020-11-05 11:25:00|10853.59|10853.59|10855.75|10855.75|10857.88|10857.88|10850.38|10850.38|0
1604575800000|2020-11-05 11:30:00|10856.69|10856.69|10836.65|10836.65|10861.4|10861.4|10836.65|10836.65|0
1604576100000|2020-11-05 11:35:00|10836.82|10836.82|10833.67|10833.67|10842.42|10842.42|10832.15|10832.15|0
1604576400000|2020-11-05 11:40:00|10833.86|10833.86|10837.62|10837.62|10840.87|10840.87|10833.3|10833.3|0
1604576700000|2020-11-05 11:45:00|10837.5|10837.5|10834.06|10834.06|10843.5|10843.5|10832.18|10832.18|0
1604577000000|2020-11-05 11:50:00|10836.64|10836.64|10832.88|10832.88|10836.99|10836.99|10832.88|10832.88|0
1604577300000|2020-11-05 11:55:00|10832.79|10832.79|10830.65|10830.65|10835.2|10835.2|10830.65|10830.65|0
1604577600000|2020-11-05 12:00:00|10830.99|10830.99|10821.08|10821.08|10831.64|10831.64|10819.44|10819.44|0
1604577900000|2020-11-05 12:05:00|10821.25|10821.25|10812.39|10812.39|10823.03|10823.03|10810.5|10810.5|0
1604578200000|2020-11-05 12:10:00|10812.5|10812.5|10819.74|10819.74|10819.8|10819.8|10811.03|10811.03|0
1604578500000|2020-11-05 12:15:00|10819.53|10819.53|10825.39|10825.39|10825.39|10825.39|10819.24|10819.24|0
1604578800000|2020-11-05 12:20:00|10825.25|10825.25|10824.97|10824.97|10825.25|10825.25|10822.1|10822.1|0
1604579100000|2020-11-05 12:25:00|10824.68|10824.68|10834.03|10834.03|10834.03|10834.03|10821.99|10821.99|0
1604579400000|2020-11-05 12:30:00|10833.95|10833.95|10834.45|10834.45|10839.36|10839.36|10833.19|10833.19|0
1604579700000|2020-11-05 12:35:00|10833.77|10833.77|10849.61|10849.61|10849.61|10849.61|10833.52|10833.52|0
1604580000000|2020-11-05 12:40:00|10849.73|10849.73|10863.35|10863.35|10863.35|10863.35|10849.73|10849.73|0
1604580300000|2020-11-05 12:45:00|10863.23|10863.23|10855.11|10855.11|10869.24|10869.24|10854.75|10854.75|0
1604580600000|2020-11-05 12:50:00|10855.23|10855.23|10854.42|10854.42|10855.35|10855.35|10848.17|10848.17|0
1604580900000|2020-11-05 12:55:00|10854.13|10854.13|10860.66|10860.66|10861.49|10861.49|10851.94|10851.94|0
1604581200000|2020-11-05 13:00:00|10860.32|10860.32|10852.71|10852.71|10861.01|10861.01|10852.71|10852.71|0
1604581500000|2020-11-05 13:05:00|10852.83|10852.83|10847.42|10847.42|10853.02|10853.02|10847.35|10847.35|0
1604581800000|2020-11-05 13:10:00|10847.23|10847.23|10845.49|10845.49|10847.61|10847.61|10843.22|10843.22|0
1604582100000|2020-11-05 13:15:00|10845.66|10845.66|10844.03|10844.03|10847.52|10847.52|10842.61|10842.61|0
1604582400000|2020-11-05 13:20:00|10843.41|10843.41|10849.3|10849.3|10849.3|10849.3|10843.3|10843.3|0
1604582700000|2020-11-05 13:25:00|10849.49|10849.49|10853.93|10853.93|10855.08|10855.08|10849.49|10849.49|0
1604583000000|2020-11-05 13:30:00|10853.57|10853.57|10859.05|10859.05|10859.71|10859.71|10853.57|10853.57|0
1604583300000|2020-11-05 13:35:00|10858.9|10858.9|10854.05|10854.05|10864.66|10864.66|10853.87|10853.87|0
1604583600000|2020-11-05 13:40:00|10854.73|10854.73|10857.09|10857.09|10858.73|10858.73|10854.05|10854.05|0
1604583900000|2020-11-05 13:45:00|10857.78|10857.78|10849.71|10849.71|10859.27|10859.27|10849.71|10849.71|0
1604584200000|2020-11-05 13:50:00|10849.58|10849.58|10848.31|10848.31|10852.4|10852.4|10846.75|10846.75|0
1604584500000|2020-11-05 13:55:00|10848.48|10848.48|10841.86|10841.86|10849.96|10849.96|10841.86|10841.86|0
1604584800000|2020-11-05 14:00:00|10842.16|10842.16|10842.06|10842.06|10845.71|10845.71|10841.3|10841.3|0
1604585100000|2020-11-05 14:05:00|10841.83|10841.83|10837.58|10837.58|10845.15|10845.15|10837.58|10837.58|0
1604585400000|2020-11-05 14:10:00|10837.82|10837.82|10834.57|10834.57|10839.4|10839.4|10834.28|10834.28|0
1604585700000|2020-11-05 14:15:00|10834.45|10834.45|10826.48|10826.48|10836.09|10836.09|10826.33|10826.33|0
1604586000000|2020-11-05 14:20:00|10826.35|10826.35|10836.98|10836.98|10836.98|10836.98|10826.09|10826.09|0
1604586300000|2020-11-05 14:25:00|10837.07|10837.07|10848.59|10848.59|10849.42|10849.42|10836.33|10836.33|0
1604586600000|2020-11-05 14:30:00|10848.44|10848.44|10842.3|10842.3|10849.05|10849.05|10840.52|10840.52|0
1604586900000|2020-11-05 14:35:00|10842.23|10842.23|10846.67|10846.67|10847.5|10847.5|10840.26|10840.26|0
1604587200000|2020-11-05 14:40:00|10846.79|10846.79|10834.76|10834.76|10847.8|10847.8|10833.24|10833.24|0
1604587500000|2020-11-05 14:45:00|10835.12|10835.12|10830.42|10830.42|10841.06|10841.06|10830.42|10830.42|0
1604587800000|2020-11-05 14:50:00|10830.59|10830.59|10850.91|10850.91|10850.91|10850.91|10829.02|10829.02|0
1604588100000|2020-11-05 14:55:00|10851.27|10851.27|10874.31|10874.31|10875.21|10875.21|10850.62|10850.62|0
1604588400000|2020-11-05 15:00:00|10874.17|10874.17|10886.5|10886.5|10886.5|10886.5|10870.84|10870.84|0
1604588700000|2020-11-05 15:05:00|10885.99|10885.99|10900.87|10900.87|10901.48|10901.48|10885.16|10885.16|0
1604589000000|2020-11-05 15:10:00|10901.08|10901.08|10910.83|10910.83|10911.42|10911.42|10900.84|10900.84|0
1604589300000|2020-11-05 15:15:00|10911.12|10911.12|10922.52|10922.52|10922.76|10922.76|10910.77|10910.77|0
1604589600000|2020-11-05 15:20:00|10922.82|10922.82|10921.64|10921.64|10923.26|10923.26|10918.16|10918.16|0
1604589900000|2020-11-05 15:25:00|10921.87|10921.87|10907.12|10907.12|10921.91|10921.91|10907.02|10907.02|0
1604590200000|2020-11-05 15:30:00|10906.88|10906.88|10911.35|10911.35|10911.56|10911.56|10904.36|10904.36|0
1604590500000|2020-11-05 15:35:00|10911.47|10911.47|10910.06|10910.06|10919.48|10919.48|10909.02|10909.02|0
1604590800000|2020-11-05 15:40:00|10910.33|10910.33|10902.21|10902.21|10910.49|10910.49|10898.5|10898.5|0
1604591100000|2020-11-05 15:45:00|10902.9|10902.9|10902.47|10902.47|10903.48|10903.48|10891.09|10891.09|0
1604591400000|2020-11-05 15:50:00|10901.13|10901.13|10898.97|10898.97|10905.97|10905.97|10897.9|10897.9|0
1604591700000|2020-11-05 15:55:00|10898.78|10898.78|10889.01|10889.01|10898.78|10898.78|10888.91|10888.91|0
1604592000000|2020-11-05 16:00:00|10888.79|10888.79|10885.58|10885.58|10889.9|10889.9|10884.41|10884.41|0
1604592300000|2020-11-05 16:05:00|10884.75|10884.75|10876.67|10876.67|10888|10888|10876.55|10876.55|0
1604592600000|2020-11-05 16:10:00|10876.48|10876.48|10864.32|10864.32|10876.48|10876.48|10859.55|10859.55|0
1604592900000|2020-11-05 16:15:00|10865.15|10865.15|10872.86|10872.86|10876.8|10876.8|10863.1|10863.1|0
1604593200000|2020-11-05 16:20:00|10872.51|10872.51|10868.7|10868.7|10873.23|10873.23|10865.72|10865.72|0
1604593500000|2020-11-05 16:25:00|10868.83|10868.83|10871.43|10871.43|10878.01|10878.01|10868.29|10868.29|0
1604650500000|2020-11-06 08:15:00|10900.63|10900.63|10882.41|10882.41|10900.63|10900.63|10879.93|10879.93|0
1604650800000|2020-11-06 08:20:00|10882.17|10882.17|10866.7|10866.7|10882.37|10882.37|10866.7|10866.7|0
1604651100000|2020-11-06 08:25:00|10867.53|10867.53|10870.36|10870.36|10875.64|10875.64|10863.55|10863.55|0
1604651400000|2020-11-06 08:30:00|10869.6|10869.6|10853.83|10853.83|10869.6|10869.6|10853.74|10853.74|0
1604651700000|2020-11-06 08:35:00|10853.73|10853.73|10847.27|10847.27|10860.83|10860.83|10846.39|10846.39|0
1604652000000|2020-11-06 08:40:00|10847.08|10847.08|10843.83|10843.83|10848.21|10848.21|10841.13|10841.13|0
1604652300000|2020-11-06 08:45:00|10844.19|10844.19|10833.51|10833.51|10844.19|10844.19|10831.73|10831.73|0
1604652600000|2020-11-06 08:50:00|10837.05|10837.05|10841.36|10841.36|10842.01|10842.01|10834.85|10834.85|0
1604652900000|2020-11-06 08:55:00|10841.45|10841.45|10824.47|10824.47|10841.45|10841.45|10824.03|10824.03|0
1604653200000|2020-11-06 09:00:00|10824.27|10824.27|10808.84|10808.84|10824.62|10824.62|10807.31|10807.31|0
1604653500000|2020-11-06 09:05:00|10808.55|10808.55|10785.53|10785.53|10808.55|10808.55|10785.53|10785.53|0
1604653800000|2020-11-06 09:10:00|10784.07|10784.07|10783.44|10783.44|10785.84|10785.84|10776.44|10776.44|0
1604654100000|2020-11-06 09:15:00|10783.15|10783.15|10801.46|10801.46|10801.58|10801.58|10782.01|10782.01|0
1604654400000|2020-11-06 09:20:00|10801.89|10801.89|10813.01|10813.01|10815.04|10815.04|10801.89|10801.89|0
1604654700000|2020-11-06 09:25:00|10812.54|10812.54|10811.81|10811.81|10820.04|10820.04|10810.02|10810.02|0
1604655000000|2020-11-06 09:30:00|10811.46|10811.46|10818.88|10818.88|10818.88|10818.88|10809.11|10809.11|0
1604655300000|2020-11-06 09:35:00|10818.54|10818.54|10812.28|10812.28|10820.75|10820.75|10812.04|10812.04|0
1604655600000|2020-11-06 09:40:00|10812.16|10812.16|10802.32|10802.32|10812.98|10812.98|10800.56|10800.56|0
1604655900000|2020-11-06 09:45:00|10801.73|10801.73|10787.86|10787.86|10803.54|10803.54|10781.41|10781.41|0
1604656200000|2020-11-06 09:50:00|10787.77|10787.77|10773.02|10773.02|10793.16|10793.16|10772.12|10772.12|0
1604656500000|2020-11-06 09:55:00|10770.53|10770.53|10763.61|10763.61|10771.25|10771.25|10761.21|10761.21|0
1604656800000|2020-11-06 10:00:00|10763.54|10763.54|10761.06|10761.06|10768.64|10768.64|10759.37|10759.37|0
1604657100000|2020-11-06 10:05:00|10760.88|10760.88|10764.35|10764.35|10768.74|10768.74|10759.09|10759.09|0
1604657400000|2020-11-06 10:10:00|10764.42|10764.42|10778.25|10778.25|10778.25|10778.25|10764.09|10764.09|0
1604657700000|2020-11-06 10:15:00|10777.89|10777.89|10783.3|10783.3|10786.25|10786.25|10777.89|10777.89|0
1604658000000|2020-11-06 10:20:00|10785.79|10785.79|10803.05|10803.05|10805.01|10805.01|10785.55|10785.55|0
1604658300000|2020-11-06 10:25:00|10803.31|10803.31|10810.39|10810.39|10810.55|10810.55|10801.05|10801.05|0
1604658600000|2020-11-06 10:30:00|10811.22|10811.22|10814.95|10814.95|10815.41|10815.41|10809.95|10809.95|0
1604658900000|2020-11-06 10:35:00|10814.78|10814.78|10809.23|10809.23|10814.78|10814.78|10807.96|10807.96|0
1604659200000|2020-11-06 10:40:00|10809.09|10809.09|10811.58|10811.58|10811.75|10811.75|10807.9|10807.9|0
1604659500000|2020-11-06 10:45:00|10810.96|10810.96|10819.75|10819.75|10820.7|10820.7|10810.19|10810.19|0
1604659800000|2020-11-06 10:50:00|10820.04|10820.04|10824.86|10824.86|10826.15|10826.15|10820.04|10820.04|0
1604660100000|2020-11-06 10:55:00|10824.95|10824.95|10822.12|10822.12|10826.74|10826.74|10819.14|10819.14|0
1604660400000|2020-11-06 11:00:00|10822.95|10822.95|10836.6|10836.6|10836.77|10836.77|10822.95|10822.95|0
1604660700000|2020-11-06 11:05:00|10837.28|10837.28|10845.28|10845.28|10845.28|10845.28|10837.11|10837.11|0
1604661000000|2020-11-06 11:10:00|10845.58|10845.58|10854.41|10854.41|10857.38|10857.38|10845.58|10845.58|0
1604661300000|2020-11-06 11:15:00|10854.3|10854.3|10853.26|10853.26|10863.19|10863.19|10850.06|10850.06|0
1604661600000|2020-11-06 11:20:00|10852.75|10852.75|10856.54|10856.54|10856.89|10856.89|10851.91|10851.91|0
1604661900000|2020-11-06 11:25:00|10856.42|10856.42|10850.42|10850.42|10856.42|10856.42|10849.59|10849.59|0
1604662200000|2020-11-06 11:30:00|10850.13|10850.13|10852.18|10852.18|10852.18|10852.18|10848.78|10848.78|0
1604662500000|2020-11-06 11:35:00|10852|10852|10850.77|10850.77|10855.13|10855.13|10850.7|10850.7|0
1604662800000|2020-11-06 11:40:00|10850.07|10850.07|10852.48|10852.48|10853.94|10853.94|10849.99|10849.99|0
1604663100000|2020-11-06 11:45:00|10852.77|10852.77|10843.78|10843.78|10858.31|10858.31|10843.78|10843.78|0
1604663400000|2020-11-06 11:50:00|10843.66|10843.66|10841.68|10841.68|10845.51|10845.51|10841.47|10841.47|0
1604663700000|2020-11-06 11:55:00|10841.2|10841.2|10844.52|10844.52|10844.52|10844.52|10840.83|10840.83|0
1604664000000|2020-11-06 12:00:00|10844.07|10844.07|10853.18|10853.18|10853.18|10853.18|10844.07|10844.07|0
1604664300000|2020-11-06 12:05:00|10851.93|10851.93|10852.77|10852.77|10852.77|10852.77|10848.48|10848.48|0
1604664600000|2020-11-06 12:10:00|10852.91|10852.91|10846.16|10846.16|10853.31|10853.31|10846.16|10846.16|0
1604664900000|2020-11-06 12:15:00|10846.01|10846.01|10849.01|10849.01|10849.01|10849.01|10843.57|10843.57|0
1604665200000|2020-11-06 12:20:00|10849.18|10849.18|10844.72|10844.72|10850.27|10850.27|10843.82|10843.82|0
1604665500000|2020-11-06 12:25:00|10844.84|10844.84|10849.61|10849.61|10850.88|10850.88|10844.41|10844.41|0
1604665800000|2020-11-06 12:30:00|10849.44|10849.44|10845.04|10845.04|10851.56|10851.56|10844.27|10844.27|0
1604666100000|2020-11-06 12:35:00|10844.85|10844.85|10849.19|10849.19|10849.19|10849.19|10843.42|10843.42|0
1604666400000|2020-11-06 12:40:00|10848.9|10848.9|10851.1|10851.1|10851.54|10851.54|10842.06|10842.06|0
1604666700000|2020-11-06 12:45:00|10850.27|10850.27|10847.44|10847.44|10850.44|10850.44|10846.55|10846.55|0
1604667000000|2020-11-06 12:50:00|10847.09|10847.09|10852.13|10852.13|10852.13|10852.13|10847.09|10847.09|0
1604667300000|2020-11-06 12:55:00|10852.23|10852.23|10859.46|10859.46|10860.07|10860.07|10851.77|10851.77|0
1604667600000|2020-11-06 13:00:00|10859.17|10859.17|10850.35|10850.35|10859.65|10859.65|10849.73|10849.73|0
1604667900000|2020-11-06 13:05:00|10850.65|10850.65|10849.94|10849.94|10850.65|10850.65|10847.13|10847.13|0
1604668200000|2020-11-06 13:10:00|10849.87|10849.87|10856.86|10856.86|10857.15|10857.15|10849.87|10849.87|0
1604668500000|2020-11-06 13:15:00|10856.78|10856.78|10874.44|10874.44|10875.27|10875.27|10856.78|10856.78|0
1604668800000|2020-11-06 13:20:00|10874.25|10874.25|10876.9|10876.9|10876.9|10876.9|10869.14|10869.14|0
1604669100000|2020-11-06 13:25:00|10877.25|10877.25|10869.77|10869.77|10877.3|10877.3|10869.77|10869.77|0
1604669400000|2020-11-06 13:30:00|10869.84|10869.84|10905.54|10905.54|10905.54|10905.54|10868.65|10868.65|0
1604669700000|2020-11-06 13:35:00|10905.69|10905.69|10910.26|10910.26|10917.52|10917.52|10905.69|10905.69|0
1604670000000|2020-11-06 13:40:00|10910.14|10910.14|10914.7|10914.7|10916.81|10916.81|10909.54|10909.54|0
1604670300000|2020-11-06 13:45:00|10915.04|10915.04|10922.86|10922.86|10922.86|10922.86|10914.83|10914.83|0
1604670600000|2020-11-06 13:50:00|10922.79|10922.79|10934.49|10934.49|10937.7|10937.7|10922.79|10922.79|0
1604670900000|2020-11-06 13:55:00|10934.42|10934.42|10935.9|10935.9|10935.9|10935.9|10932.14|10932.14|0
1604671200000|2020-11-06 14:00:00|10935.83|10935.83|10935.01|10935.01|10939.17|10939.17|10934.95|10934.95|0
1604671500000|2020-11-06 14:05:00|10934.9|10934.9|10933.22|10933.22|10934.9|10934.9|10929.65|10929.65|0
1604671800000|2020-11-06 14:10:00|10933.35|10933.35|10951.24|10951.24|10951.24|10951.24|10933.35|10933.35|0
1604672100000|2020-11-06 14:15:00|10951.31|10951.31|10962.47|10962.47|10974.76|10974.76|10949.65|10949.65|0
1604672400000|2020-11-06 14:20:00|10962.23|10962.23|10950.55|10950.55|10962.23|10962.23|10945.42|10945.42|0
1604672700000|2020-11-06 14:25:00|10951.38|10951.38|10946.08|10946.08|10951.52|10951.52|10939.68|10939.68|0
1604673000000|2020-11-06 14:30:00|10945.95|10945.95|10943.23|10943.23|10952.25|10952.25|10940.11|10940.11|0
1604673300000|2020-11-06 14:35:00|10943.1|10943.1|10928.29|10928.29|10944.61|10944.61|10928.29|10928.29|0
1604673600000|2020-11-06 14:40:00|10927.95|10927.95|10918.07|10918.07|10928.12|10928.12|10917.76|10917.76|0
1604673900000|2020-11-06 14:45:00|10917.78|10917.78|10923.45|10923.45|10924.65|10924.65|10911.84|10911.84|0
1604674200000|2020-11-06 14:50:00|10923.26|10923.26|10911.07|10911.07|10923.75|10923.75|10909.8|10909.8|0
1604674500000|2020-11-06 14:55:00|10911.9|10911.9|10904.82|10904.82|10911.9|10911.9|10893.75|10893.75|0
1604674800000|2020-11-06 15:00:00|10903.16|10903.16|10907.99|10907.99|10909.37|10909.37|10899.71|10899.71|0
1604675100000|2020-11-06 15:05:00|10907.86|10907.86|10904.4|10904.4|10908.26|10908.26|10903.46|10903.46|0
1604675400000|2020-11-06 15:10:00|10904.55|10904.55|10906.7|10906.7|10910.75|10910.75|10904.55|10904.55|0
1604675700000|2020-11-06 15:15:00|10906.6|10906.6|10906.84|10906.84|10910.28|10910.28|10904.87|10904.87|0
1604676000000|2020-11-06 15:20:00|10907.01|10907.01|10903.79|10903.79|10907.01|10907.01|10900.29|10900.29|0
1604676300000|2020-11-06 15:25:00|10903.89|10903.89|10904.47|10904.47|10907.13|10907.13|10903.76|10903.76|0
1604676600000|2020-11-06 15:30:00|10903.64|10903.64|10901.09|10901.09|10905.74|10905.74|10900.01|10900.01|0
1604676900000|2020-11-06 15:35:00|10901.6|10901.6|10899.8|10899.8|10906.8|10906.8|10899.73|10899.73|0
1604677200000|2020-11-06 15:40:00|10899.63|10899.63|10909.17|10909.17|10913.07|10913.07|10899.46|10899.46|0
1604677500000|2020-11-06 15:45:00|10908.7|10908.7|10903.07|10903.07|10908.7|10908.7|10899.23|10899.23|0
1604677800000|2020-11-06 15:50:00|10903.41|10903.41|10902.2|10902.2|10904.93|10904.93|10898.79|10898.79|0
1604678100000|2020-11-06 15:55:00|10900.54|10900.54|10877.91|10877.91|10900.54|10900.54|10877.91|10877.91|0
1604678400000|2020-11-06 16:00:00|10877.84|10877.84|10888.9|10888.9|10890.29|10890.29|10877.84|10877.84|0
1604678700000|2020-11-06 16:05:00|10888.77|10888.77|10892.25|10892.25|10893.08|10893.08|10888.77|10888.77|0
1604679000000|2020-11-06 16:10:00|10893.08|10893.08|10886.99|10886.99|10896.08|10896.08|10886.45|10886.45|0
1604679300000|2020-11-06 16:15:00|10887.06|10887.06|10889.32|10889.32|10892.34|10892.34|10878.1|10878.1|0
1604679600000|2020-11-06 16:20:00|10888.49|10888.49|10878.01|10878.01|10888.53|10888.53|10873.48|10873.48|0
1604679900000|2020-11-06 16:25:00|10878.18|10878.18|10877.39|10877.39|10879.82|10879.82|10870.44|10870.44|0
1604909700000|2020-11-09 08:15:00|11025.96|11025.96|11048.57|11048.57|11056.85|11056.85|11025.96|11025.96|0
1604910000000|2020-11-09 08:20:00|11049.28|11049.28|11056.22|11056.22|11060.91|11060.91|11049.28|11049.28|0
1604910300000|2020-11-09 08:25:00|11055.18|11055.18|11025.15|11025.15|11060.59|11060.59|11022.66|11022.66|0
1604910600000|2020-11-09 08:30:00|11024.63|11024.63|11035.03|11035.03|11036.69|11036.69|11018.49|11018.49|0
1604910900000|2020-11-09 08:35:00|11036.22|11036.22|11045.57|11045.57|11053.13|11053.13|11036.22|11036.22|0
1604911200000|2020-11-09 08:40:00|11045.92|11045.92|11050.19|11050.19|11053.55|11053.55|11041.8|11041.8|0
1604911500000|2020-11-09 08:45:00|11051.84|11051.84|11044.78|11044.78|11051.84|11051.84|11043.68|11043.68|0
1604911800000|2020-11-09 08:50:00|11044.05|11044.05|11045.66|11045.66|11051.28|11051.28|11042.58|11042.58|0
1604912100000|2020-11-09 08:55:00|11045.17|11045.17|11024.8|11024.8|11046.11|11046.11|11022.72|11022.72|0
1604912400000|2020-11-09 09:00:00|11024.92|11024.92|11017.35|11017.35|11027.13|11027.13|11017.35|11017.35|0
1604912700000|2020-11-09 09:05:00|11015.69|11015.69|11017.6|11017.6|11017.6|11017.6|11006.78|11006.78|0
1604913000000|2020-11-09 09:10:00|11017.84|11017.84|11032.43|11032.43|11032.43|11032.43|11014.89|11014.89|0
1604913300000|2020-11-09 09:15:00|11032.91|11032.91|11036.56|11036.56|11041.53|11041.53|11032.6|11032.6|0
1604913600000|2020-11-09 09:20:00|11036.68|11036.68|11043.01|11043.01|11045.51|11045.51|11034.9|11034.9|0
1604913900000|2020-11-09 09:25:00|11042.81|11042.81|11033.27|11033.27|11043.44|11043.44|11033.27|11033.27|0
1604914200000|2020-11-09 09:30:00|11033.9|11033.9|11025.13|11025.13|11038.52|11038.52|11024.97|11024.97|0
1604914500000|2020-11-09 09:35:00|11024.3|11024.3|11022.38|11022.38|11024.3|11024.3|11018.12|11018.12|0
1604914800000|2020-11-09 09:40:00|11022.61|11022.61|11021.77|11021.77|11024.58|11024.58|11019.8|11019.8|0
1604915100000|2020-11-09 09:45:00|11021.54|11021.54|11014.87|11014.87|11023.07|11023.07|11014.05|11014.05|0
1604915400000|2020-11-09 09:50:00|11014.94|11014.94|11008.39|11008.39|11015.62|11015.62|11008.2|11008.2|0
1604915700000|2020-11-09 09:55:00|11008.46|11008.46|10999.11|10999.11|11010.5|11010.5|10998.08|10998.08|0
1604916000000|2020-11-09 10:00:00|10999.46|10999.46|11008.57|11008.57|11009.15|11009.15|10998.97|10998.97|0
1604916300000|2020-11-09 10:05:00|11008.45|11008.45|11012.91|11012.91|11012.91|11012.91|11007.41|11007.41|0
1604916600000|2020-11-09 10:10:00|11013.2|11013.2|11010.91|11010.91|11015.3|11015.3|11010.91|11010.91|0
1604916900000|2020-11-09 10:15:00|11010.76|11010.76|11017.21|11017.21|11020.17|11020.17|11010.41|11010.41|0
1604917200000|2020-11-09 10:20:00|11016.97|11016.97|11011.86|11011.86|11016.97|11016.97|11010.31|11010.31|0
1604917500000|2020-11-09 10:25:00|11012.1|11012.1|10993.4|10993.4|11012.56|11012.56|10991.64|10991.64|0
1604917800000|2020-11-09 10:30:00|10993.76|10993.76|10990.53|10990.53|10996.72|10996.72|10990.36|10990.36|0
1604918100000|2020-11-09 10:35:00|10990.77|10990.77|10992.41|10992.41|10994.01|10994.01|10988.84|10988.84|0
1604918400000|2020-11-09 10:40:00|10991.94|10991.94|10985.86|10985.86|10996.32|10996.32|10985.86|10985.86|0
1604918700000|2020-11-09 10:45:00|10986.3|10986.3|10980.06|10980.06|10986.3|10986.3|10980.06|10980.06|0
1604919000000|2020-11-09 10:50:00|10980.53|10980.53|10984.3|10984.3|10984.3|10984.3|10979.62|10979.62|0
1604919300000|2020-11-09 10:55:00|10984.45|10984.45|10993.69|10993.69|10993.69|10993.69|10984.45|10984.45|0
1604919600000|2020-11-09 11:00:00|10994.07|10994.07|10994.73|10994.73|10996.62|10996.62|10992.32|10992.32|0
1604919900000|2020-11-09 11:05:00|10993.57|10993.57|10983.53|10983.53|10993.57|10993.57|10983.53|10983.53|0
1604920200000|2020-11-09 11:10:00|10984.36|10984.36|10983.73|10983.73|10986.95|10986.95|10980.82|10980.82|0
1604920500000|2020-11-09 11:15:00|10983.44|10983.44|10984.56|10984.56|10984.98|10984.98|10980.67|10980.67|0
1604920800000|2020-11-09 11:20:00|10985|10985|10978.56|10978.56|10985|10985|10977.68|10977.68|0
1604921100000|2020-11-09 11:25:00|10979.14|10979.14|10975.53|10975.53|10979.45|10979.45|10975.31|10975.31|0
1604921400000|2020-11-09 11:30:00|10975.43|10975.43|10958.75|10958.75|10975.99|10975.99|10958.75|10958.75|0
1604921700000|2020-11-09 11:35:00|10958.38|10958.38|10956.15|10956.15|10960.71|10960.71|10955.79|10955.79|0
1604922000000|2020-11-09 11:40:00|10956.28|10956.28|10966.62|10966.62|10967.21|10967.21|10956.05|10956.05|0
1604922300000|2020-11-09 11:45:00|10968.66|10968.66|11076.27|11076.27|11076.27|11076.27|10968.66|10968.66|0
1604922600000|2020-11-09 11:50:00|11078.78|11078.78|11135.27|11135.27|11147.29|11147.29|11078.71|11078.71|0
1604922900000|2020-11-09 11:55:00|11134.39|11134.39|11180.73|11180.73|11203.96|11203.96|11132.54|11132.54|0
1604923200000|2020-11-09 12:00:00|11180.15|11180.15|11166.01|11166.01|11184.45|11184.45|11138.64|11138.64|0
1604923500000|2020-11-09 12:05:00|11165.91|11165.91|11216.26|11216.26|11218.79|11218.79|11163.74|11163.74|0
1604923800000|2020-11-09 12:10:00|11216.56|11216.56|11264.17|11264.17|11271.42|11271.42|11216.56|11216.56|0
1604924100000|2020-11-09 12:15:00|11263.83|11263.83|11268.16|11268.16|11298.7|11298.7|11262.4|11262.4|0
1604924400000|2020-11-09 12:20:00|11267.57|11267.57|11256.89|11256.89|11294.49|11294.49|11237.86|11237.86|0
1604924700000|2020-11-09 12:25:00|11256.79|11256.79|11229.62|11229.62|11266.44|11266.44|11229.62|11229.62|0
1604925000000|2020-11-09 12:30:00|11229.75|11229.75|11212.2|11212.2|11244.92|11244.92|11209.8|11209.8|0
1604925300000|2020-11-09 12:35:00|11212.07|11212.07|11255.56|11255.56|11255.56|11255.56|11212.07|11212.07|0
1604925600000|2020-11-09 12:40:00|11255.68|11255.68|11306.02|11306.02|11309.79|11309.79|11255.56|11255.56|0
1604925900000|2020-11-09 12:45:00|11305.58|11305.58|11267.1|11267.1|11312.18|11312.18|11261.43|11261.43|0
1604926200000|2020-11-09 12:50:00|11266.86|11266.86|11236.83|11236.83|11277.36|11277.36|11234.17|11234.17|0
1604926500000|2020-11-09 12:55:00|11237.28|11237.28|11271.66|11271.66|11273.82|11273.82|11237.28|11237.28|0
1604926800000|2020-11-09 13:00:00|11271.3|11271.3|11257.79|11257.79|11277.96|11277.96|11256.38|11256.38|0
1604927100000|2020-11-09 13:05:00|11257.89|11257.89|11267.83|11267.83|11267.83|11267.83|11248.59|11248.59|0
1604927400000|2020-11-09 13:10:00|11268.17|11268.17|11279.67|11279.67|11283.28|11283.28|11254.15|11254.15|0
1604927700000|2020-11-09 13:15:00|11280.5|11280.5|11274.64|11274.64|11283.08|11283.08|11271.37|11271.37|0
1604928000000|2020-11-09 13:20:00|11275.02|11275.02|11245.65|11245.65|11275.02|11275.02|11242.88|11242.88|0
1604928300000|2020-11-09 13:25:00|11245.36|11245.36|11248.34|11248.34|11258.66|11258.66|11242.58|11242.58|0
1604928600000|2020-11-09 13:30:00|11255.2|11255.2|11272.9|11272.9|11272.9|11272.9|11253.92|11253.92|0
1604928900000|2020-11-09 13:35:00|11272.07|11272.07|11277.36|11277.36|11285.07|11285.07|11262.51|11262.51|0
1604929200000|2020-11-09 13:40:00|11277.73|11277.73|11272.6|11272.6|11293.23|11293.23|11270.71|11270.71|0
1604929500000|2020-11-09 13:45:00|11272.48|11272.48|11265.45|11265.45|11272.48|11272.48|11244.99|11244.99|0
1604929800000|2020-11-09 13:50:00|11265.37|11265.37|11252.56|11252.56|11278.91|11278.91|11252.2|11252.2|0
1604930100000|2020-11-09 13:55:00|11252.77|11252.77|11262.11|11262.11|11272.61|11272.61|11252.68|11252.68|0
1604930400000|2020-11-09 14:00:00|11260.85|11260.85|11247.04|11247.04|11262.24|11262.24|11236.61|11236.61|0
1604930700000|2020-11-09 14:05:00|11245.38|11245.38|11242.27|11242.27|11250.11|11250.11|11238.58|11238.58|0
1604931000000|2020-11-09 14:10:00|11241.97|11241.97|11207.54|11207.54|11241.97|11241.97|11207.2|11207.2|0
1604931300000|2020-11-09 14:15:00|11208.37|11208.37|11205.85|11205.85|11220.53|11220.53|11200.89|11200.89|0
1604931600000|2020-11-09 14:20:00|11206.53|11206.53|11213.13|11213.13|11218.09|11218.09|11200.56|11200.56|0
1604931900000|2020-11-09 14:25:00|11213.42|11213.42|11240.42|11240.42|11246.77|11246.77|11209.76|11209.76|0
1604932200000|2020-11-09 14:30:00|11240.9|11240.9|11228.4|11228.4|11248.15|11248.15|11227.75|11227.75|0
1604932500000|2020-11-09 14:35:00|11228.49|11228.49|11228.35|11228.35|11245.61|11245.61|11223.67|11223.67|0
1604932800000|2020-11-09 14:40:00|11226.41|11226.41|11204.88|11204.88|11229.53|11229.53|11204.11|11204.11|0
1604933100000|2020-11-09 14:45:00|11206.54|11206.54|11239.27|11239.27|11241.26|11241.26|11205.76|11205.76|0
1604933400000|2020-11-09 14:50:00|11239.38|11239.38|11220.85|11220.85|11246.99|11246.99|11219.32|11219.32|0
1604933700000|2020-11-09 14:55:00|11220.61|11220.61|11220.93|11220.93|11228.63|11228.63|11213.21|11213.21|0
1604934000000|2020-11-09 15:00:00|11221.08|11221.08|11251.92|11251.92|11251.92|11251.92|11219.15|11219.15|0
1604934300000|2020-11-09 15:05:00|11252.04|11252.04|11225.12|11225.12|11252.4|11252.4|11224.31|11224.31|0
1604934600000|2020-11-09 15:10:00|11225.94|11225.94|11232.35|11232.35|11238.61|11238.61|11220.11|11220.11|0
1604934900000|2020-11-09 15:15:00|11232.64|11232.64|11259.86|11259.86|11260.6|11260.6|11228|11228|0
1604935200000|2020-11-09 15:20:00|11259.63|11259.63|11248.01|11248.01|11262.12|11262.12|11244.45|11244.45|0
1604935500000|2020-11-09 15:25:00|11247.43|11247.43|11247.42|11247.42|11255.95|11255.95|11241.53|11241.53|0
1604935800000|2020-11-09 15:30:00|11248.25|11248.25|11268.87|11268.87|11278.08|11278.08|11247.87|11247.87|0
1604936100000|2020-11-09 15:35:00|11269.02|11269.02|11243.55|11243.55|11269.02|11269.02|11241.51|11241.51|0
1604936400000|2020-11-09 15:40:00|11244.52|11244.52|11218.27|11218.27|11248.06|11248.06|11218.27|11218.27|0
1604936700000|2020-11-09 15:45:00|11217.98|11217.98|11205.01|11205.01|11220.14|11220.14|11199.74|11199.74|0
1604937000000|2020-11-09 15:50:00|11205.38|11205.38|11195.09|11195.09|11210|11210|11195.09|11195.09|0
1604937300000|2020-11-09 15:55:00|11194.57|11194.57|11186.93|11186.93|11196.67|11196.67|11179.14|11179.14|0
1604937600000|2020-11-09 16:00:00|11186.63|11186.63|11176.97|11176.97|11192.67|11192.67|11175.51|11175.51|0
1604937900000|2020-11-09 16:05:00|11177.8|11177.8|11204.05|11204.05|11205.08|11205.08|11177.8|11177.8|0
1604938200000|2020-11-09 16:10:00|11203.88|11203.88|11183.92|11183.92|11206.14|11206.14|11181.37|11181.37|0
1604938500000|2020-11-09 16:15:00|11183.75|11183.75|11184.17|11184.17|11190.08|11190.08|11177.31|11177.31|0
1604938800000|2020-11-09 16:20:00|11183.94|11183.94|11175.19|11175.19|11185.09|11185.09|11170.64|11170.64|0
1604939100000|2020-11-09 16:25:00|11175.96|11175.96|11177.23|11177.23|11184.55|11184.55|11169.39|11169.39|0
1604996100000|2020-11-10 08:15:00|11156.91|11156.91|11138.27|11138.27|11163.01|11163.01|11125.94|11125.94|0
1604996400000|2020-11-10 08:20:00|11138.18|11138.18|11184.77|11184.77|11189.05|11189.05|11138.18|11138.18|0
1604996700000|2020-11-10 08:25:00|11183.12|11183.12|11177|11177|11186.88|11186.88|11169.37|11169.37|0
1604997000000|2020-11-10 08:30:00|11177.83|11177.83|11131.61|11131.61|11178.17|11178.17|11125.31|11125.31|0
1604997300000|2020-11-10 08:35:00|11132.44|11132.44|11102.37|11102.37|11133.73|11133.73|11101.74|11101.74|0
1604997600000|2020-11-10 08:40:00|11101.74|11101.74|11082.39|11082.39|11104.53|11104.53|11082.13|11082.13|0
1604997900000|2020-11-10 08:45:00|11084.05|11084.05|11108.94|11108.94|11115.28|11115.28|11084.05|11084.05|0
1604998200000|2020-11-10 08:50:00|11109.53|11109.53|11115.03|11115.03|11120.92|11120.92|11108.85|11108.85|0
1604998500000|2020-11-10 08:55:00|11116.45|11116.45|11145.63|11145.63|11147.6|11147.6|11114.68|11114.68|0
1604998800000|2020-11-10 09:00:00|11146.81|11146.81|11129.29|11129.29|11149.43|11149.43|11126.89|11126.89|0
1604999100000|2020-11-10 09:05:00|11128.71|11128.71|11124.86|11124.86|11129.59|11129.59|11115.12|11115.12|0
1604999400000|2020-11-10 09:10:00|11124.52|11124.52|11093.1|11093.1|11126.71|11126.71|11088.57|11088.57|0
1604999700000|2020-11-10 09:15:00|11088.95|11088.95|11103.7|11103.7|11114.8|11114.8|11085.34|11085.34|0
1605000000000|2020-11-10 09:20:00|11103.53|11103.53|11118.24|11118.24|11118.24|11118.24|11101.68|11101.68|0
1605000300000|2020-11-10 09:25:00|11118.44|11118.44|11125.46|11125.46|11125.79|11125.79|11113.77|11113.77|0
1605000600000|2020-11-10 09:30:00|11128.77|11128.77|11124.1|11124.1|11131.89|11131.89|11119.8|11119.8|0
1605000900000|2020-11-10 09:35:00|11123.27|11123.27|11129.57|11129.57|11129.67|11129.67|11116.96|11116.96|0
1605001200000|2020-11-10 09:40:00|11128.74|11128.74|11109.76|11109.76|11128.74|11128.74|11103.68|11103.68|0
1605001500000|2020-11-10 09:45:00|11111.76|11111.76|11131.09|11131.09|11132.47|11132.47|11110.31|11110.31|0
1605001800000|2020-11-10 09:50:00|11131.29|11131.29|11119.89|11119.89|11134.73|11134.73|11110.96|11110.96|0
1605002100000|2020-11-10 09:55:00|11119.31|11119.31|11117.38|11117.38|11129.13|11129.13|11117.25|11117.25|0
1605002400000|2020-11-10 10:00:00|11117.24|11117.24|11123.62|11123.62|11124.83|11124.83|11111.04|11111.04|0
1605002700000|2020-11-10 10:05:00|11123.91|11123.91|11112.78|11112.78|11125.09|11125.09|11110.16|11110.16|0
1605003000000|2020-11-10 10:10:00|11112.2|11112.2|11106.22|11106.22|11125.77|11125.77|11104.93|11104.93|0
1605003300000|2020-11-10 10:15:00|11104.56|11104.56|11102.95|11102.95|11108.59|11108.59|11090.81|11090.81|0
1605003600000|2020-11-10 10:20:00|11102.48|11102.48|11101.63|11101.63|11114.83|11114.83|11101.63|11101.63|0
1605003900000|2020-11-10 10:25:00|11101.82|11101.82|11090.79|11090.79|11101.82|11101.82|11086.62|11086.62|0
1605004200000|2020-11-10 10:30:00|11089.96|11089.96|11083.55|11083.55|11089.96|11089.96|11076.13|11076.13|0
1605004500000|2020-11-10 10:35:00|11083.32|11083.32|11089.14|11089.14|11095.18|11095.18|11076.95|11076.95|0
1605004800000|2020-11-10 10:40:00|11089.26|11089.26|11094.54|11094.54|11097.93|11097.93|11087.92|11087.92|0
1605005100000|2020-11-10 10:45:00|11094.83|11094.83|11096.94|11096.94|11104.65|11104.65|11088.96|11088.96|0
1605005400000|2020-11-10 10:50:00|11096.76|11096.76|11098.47|11098.47|11105.21|11105.21|11089.99|11089.99|0
1605005700000|2020-11-10 10:55:00|11098.24|11098.24|11094.27|11094.27|11102.75|11102.75|11094.02|11094.02|0
1605006000000|2020-11-10 11:00:00|11094.72|11094.72|11096.27|11096.27|11096.27|11096.27|11076.08|11076.08|0
1605006300000|2020-11-10 11:05:00|11096.67|11096.67|11118.04|11118.04|11119.26|11119.26|11096.67|11096.67|0
1605006600000|2020-11-10 11:10:00|11117.9|11117.9|11142.17|11142.17|11142.17|11142.17|11117.9|11117.9|0
1605006900000|2020-11-10 11:15:00|11141.34|11141.34|11153.01|11153.01|11153.01|11153.01|11137.83|11137.83|0
1605007200000|2020-11-10 11:20:00|11153.19|11153.19|11155.91|11155.91|11163.88|11163.88|11153.19|11153.19|0
1605007500000|2020-11-10 11:25:00|11156.27|11156.27|11155.61|11155.61|11162.89|11162.89|11154.35|11154.35|0
1605007800000|2020-11-10 11:30:00|11155.84|11155.84|11168.12|11168.12|11168.12|11168.12|11150.72|11150.72|0
1605008100000|2020-11-10 11:35:00|11167.49|11167.49|11183.94|11183.94|11184.42|11184.42|11166.76|11166.76|0
1605008400000|2020-11-10 11:40:00|11184.77|11184.77|11185.97|11185.97|11193.12|11193.12|11181.63|11181.63|0
1605008700000|2020-11-10 11:45:00|11185.61|11185.61|11169.25|11169.25|11190.71|11190.71|11167.79|11167.79|0
1605009000000|2020-11-10 11:50:00|11168.15|11168.15|11147.46|11147.46|11168.22|11168.22|11136.49|11136.49|0
1605009300000|2020-11-10 11:55:00|11147.32|11147.32|11160.61|11160.61|11162.1|11162.1|11147.13|11147.13|0
1605009600000|2020-11-10 12:00:00|11160.96|11160.96|11171.44|11171.44|11182.69|11182.69|11160.89|11160.89|0
1605009900000|2020-11-10 12:05:00|11171.59|11171.59|11172.85|11172.85|11179.51|11179.51|11168.17|11168.17|0
1605010200000|2020-11-10 12:10:00|11173.68|11173.68|11170.68|11170.68|11173.68|11173.68|11163.16|11163.16|0
1605010500000|2020-11-10 12:15:00|11170.31|11170.31|11173.58|11173.58|11180.58|11180.58|11169.94|11169.94|0
1605010800000|2020-11-10 12:20:00|11173.72|11173.72|11158.52|11158.52|11178.89|11178.89|11158.12|11158.12|0
1605011100000|2020-11-10 12:25:00|11157.89|11157.89|11170.35|11170.35|11170.35|11170.35|11157.45|11157.45|0
1605011400000|2020-11-10 12:30:00|11169.09|11169.09|11171.83|11171.83|11174.87|11174.87|11166.1|11166.1|0
1605011700000|2020-11-10 12:35:00|11172.07|11172.07|11183.07|11183.07|11183.07|11183.07|11170.47|11170.47|0
1605012000000|2020-11-10 12:40:00|11182.24|11182.24|11162.28|11162.28|11183.89|11183.89|11161.81|11161.81|0
1605012300000|2020-11-10 12:45:00|11161.92|11161.92|11149.98|11149.98|11162.18|11162.18|11140.48|11140.48|0
1605012600000|2020-11-10 12:50:00|11149.51|11149.51|11159.2|11159.2|11163.7|11163.7|11149|11149|0
1605012900000|2020-11-10 12:55:00|11160.03|11160.03|11154.94|11154.94|11165.34|11165.34|11154.24|11154.24|0
1605013200000|2020-11-10 13:00:00|11154.11|11154.11|11144.21|11144.21|11156.4|11156.4|11144.21|11144.21|0
1605013500000|2020-11-10 13:05:00|11144.44|11144.44|11139.51|11139.51|11149.21|11149.21|11134.7|11134.7|0
1605013800000|2020-11-10 13:10:00|11139.39|11139.39|11121.13|11121.13|11140.59|11140.59|11120.87|11120.87|0
1605014100000|2020-11-10 13:15:00|11121.96|11121.96|11124.36|11124.36|11126.47|11126.47|11110.48|11110.48|0
1605014400000|2020-11-10 13:20:00|11125.19|11125.19|11132|11132|11135.65|11135.65|11123.24|11123.24|0
1605014700000|2020-11-10 13:25:00|11131.88|11131.88|11135.8|11135.8|11137.54|11137.54|11123.85|11123.85|0
1605015000000|2020-11-10 13:30:00|11135.89|11135.89|11123.75|11123.75|11140.19|11140.19|11121.62|11121.62|0
1605015300000|2020-11-10 13:35:00|11123.51|11123.51|11116.52|11116.52|11123.64|11123.64|11115.17|11115.17|0
1605015600000|2020-11-10 13:40:00|11116.08|11116.08|11108.15|11108.15|11116.17|11116.17|11108.15|11108.15|0
1605015900000|2020-11-10 13:45:00|11107.92|11107.92|11124.33|11124.33|11129.42|11129.42|11107.16|11107.16|0
1605016200000|2020-11-10 13:50:00|11124.62|11124.62|11135.24|11135.24|11146.14|11146.14|11124.62|11124.62|0
1605016500000|2020-11-10 13:55:00|11135.17|11135.17|11130.53|11130.53|11147.63|11147.63|11127.77|11127.77|0
1605016800000|2020-11-10 14:00:00|11128.05|11128.05|11131.59|11131.59|11132.78|11132.78|11118.81|11118.81|0
1605017100000|2020-11-10 14:05:00|11131.53|11131.53|11137.83|11137.83|11145.25|11145.25|11131.53|11131.53|0
1605017400000|2020-11-10 14:10:00|11137.46|11137.46|11134.28|11134.28|11143.27|11143.27|11134.28|11134.28|0
1605017700000|2020-11-10 14:15:00|11132.62|11132.62|11124.04|11124.04|11135.27|11135.27|11119.93|11119.93|0
1605018000000|2020-11-10 14:20:00|11124.77|11124.77|11124.78|11124.78|11135.3|11135.3|11123.31|11123.31|0
1605018300000|2020-11-10 14:25:00|11124.44|11124.44|11127.43|11127.43|11127.43|11127.43|11115.99|11115.99|0
1605018600000|2020-11-10 14:30:00|11127.68|11127.68|11153.46|11153.46|11156.99|11156.99|11127.68|11127.68|0
1605018900000|2020-11-10 14:35:00|11152.99|11152.99|11158.28|11158.28|11163.74|11163.74|11143.76|11143.76|0
1605019200000|2020-11-10 14:40:00|11158.08|11158.08|11158.7|11158.7|11169.8|11169.8|11139.75|11139.75|0
1605019500000|2020-11-10 14:45:00|11160.36|11160.36|11150.81|11150.81|11165.09|11165.09|11138.55|11138.55|0
1605019800000|2020-11-10 14:50:00|11150.64|11150.64|11151.74|11151.74|11162.63|11162.63|11148.75|11148.75|0
1605020100000|2020-11-10 14:55:00|11153.4|11153.4|11167.71|11167.71|11167.71|11167.71|11152.57|11152.57|0
1605020400000|2020-11-10 15:00:00|11167.95|11167.95|11176.77|11176.77|11178.08|11178.08|11158.11|11158.11|0
1605020700000|2020-11-10 15:05:00|11177.45|11177.45|11168.57|11168.57|11178.66|11178.66|11161.86|11161.86|0
1605021000000|2020-11-10 15:10:00|11168.86|11168.86|11163.54|11163.54|11177.21|11177.21|11162.83|11162.83|0
1605021300000|2020-11-10 15:15:00|11163.46|11163.46|11140.48|11140.48|11166.06|11166.06|11140.48|11140.48|0
1605021600000|2020-11-10 15:20:00|11140.22|11140.22|11114.56|11114.56|11142.13|11142.13|11114.39|11114.39|0
1605021900000|2020-11-10 15:25:00|11113.93|11113.93|11094.4|11094.4|11115.67|11115.67|11094.4|11094.4|0
1605022200000|2020-11-10 15:30:00|11094.06|11094.06|11106.24|11106.24|11107.9|11107.9|11090.09|11090.09|0
1605022500000|2020-11-10 15:35:00|11107.07|11107.07|11069.16|11069.16|11112.04|11112.04|11067.9|11067.9|0
1605022800000|2020-11-10 15:40:00|11068.92|11068.92|11075.11|11075.11|11080.76|11080.76|11067.99|11067.99|0
1605023100000|2020-11-10 15:45:00|11075.35|11075.35|11081.21|11081.21|11085.82|11085.82|11075.35|11075.35|0
1605023400000|2020-11-10 15:50:00|11080.38|11080.38|11081.87|11081.87|11088.94|11088.94|11078.84|11078.84|0
1605023700000|2020-11-10 15:55:00|11081.73|11081.73|11086.4|11086.4|11097.91|11097.91|11081.73|11081.73|0
1605024000000|2020-11-10 16:00:00|11086.17|11086.17|11119.1|11119.1|11119.1|11119.1|11086.02|11086.02|0
1605024300000|2020-11-10 16:05:00|11118.47|11118.47|11129.7|11129.7|11130.08|11130.08|11115.56|11115.56|0
1605024600000|2020-11-10 16:10:00|11129.46|11129.46|11145.78|11145.78|11145.78|11145.78|11129.28|11129.28|0
1605024900000|2020-11-10 16:15:00|11145.7|11145.7|11141.19|11141.19|11147.12|11147.12|11132.15|11132.15|0
1605025200000|2020-11-10 16:20:00|11140.95|11140.95|11149.57|11149.57|11153.23|11153.23|11139.62|11139.62|0
1605025500000|2020-11-10 16:25:00|11149.87|11149.87|11154.89|11154.89|11164.29|11164.29|11149.8|11149.8|0
1604996100000|2020-11-10 08:15:00|11156.91|11156.91|11138.27|11138.27|11163.01|11163.01|11125.94|11125.94|0
1604996400000|2020-11-10 08:20:00|11138.18|11138.18|11184.77|11184.77|11189.05|11189.05|11138.18|11138.18|0
1604996700000|2020-11-10 08:25:00|11183.12|11183.12|11177|11177|11186.88|11186.88|11169.37|11169.37|0
1604997000000|2020-11-10 08:30:00|11177.83|11177.83|11131.61|11131.61|11178.17|11178.17|11125.31|11125.31|0
1604997300000|2020-11-10 08:35:00|11132.44|11132.44|11102.37|11102.37|11133.73|11133.73|11101.74|11101.74|0
1604997600000|2020-11-10 08:40:00|11101.74|11101.74|11082.39|11082.39|11104.53|11104.53|11082.13|11082.13|0
1604997900000|2020-11-10 08:45:00|11084.05|11084.05|11108.94|11108.94|11115.28|11115.28|11084.05|11084.05|0
1604998200000|2020-11-10 08:50:00|11109.53|11109.53|11115.03|11115.03|11120.92|11120.92|11108.85|11108.85|0
1604998500000|2020-11-10 08:55:00|11116.45|11116.45|11145.63|11145.63|11147.6|11147.6|11114.68|11114.68|0
1604998800000|2020-11-10 09:00:00|11146.81|11146.81|11129.29|11129.29|11149.43|11149.43|11126.89|11126.89|0
1604999100000|2020-11-10 09:05:00|11128.71|11128.71|11124.86|11124.86|11129.59|11129.59|11115.12|11115.12|0
1604999400000|2020-11-10 09:10:00|11124.52|11124.52|11093.1|11093.1|11126.71|11126.71|11088.57|11088.57|0
1604999700000|2020-11-10 09:15:00|11088.95|11088.95|11103.7|11103.7|11114.8|11114.8|11085.34|11085.34|0
1605000000000|2020-11-10 09:20:00|11103.53|11103.53|11118.24|11118.24|11118.24|11118.24|11101.68|11101.68|0
1605000300000|2020-11-10 09:25:00|11118.44|11118.44|11125.46|11125.46|11125.79|11125.79|11113.77|11113.77|0
1605000600000|2020-11-10 09:30:00|11128.77|11128.77|11124.1|11124.1|11131.89|11131.89|11119.8|11119.8|0
1605000900000|2020-11-10 09:35:00|11123.27|11123.27|11129.57|11129.57|11129.67|11129.67|11116.96|11116.96|0
1605001200000|2020-11-10 09:40:00|11128.74|11128.74|11109.76|11109.76|11128.74|11128.74|11103.68|11103.68|0
1605001500000|2020-11-10 09:45:00|11111.76|11111.76|11131.09|11131.09|11132.47|11132.47|11110.31|11110.31|0
1605001800000|2020-11-10 09:50:00|11131.29|11131.29|11119.89|11119.89|11134.73|11134.73|11110.96|11110.96|0
1605002100000|2020-11-10 09:55:00|11119.31|11119.31|11117.38|11117.38|11129.13|11129.13|11117.25|11117.25|0
1605002400000|2020-11-10 10:00:00|11117.24|11117.24|11123.62|11123.62|11124.83|11124.83|11111.04|11111.04|0
1605002700000|2020-11-10 10:05:00|11123.91|11123.91|11112.78|11112.78|11125.09|11125.09|11110.16|11110.16|0
1605003000000|2020-11-10 10:10:00|11112.2|11112.2|11106.22|11106.22|11125.77|11125.77|11104.93|11104.93|0
1605003300000|2020-11-10 10:15:00|11104.56|11104.56|11102.95|11102.95|11108.59|11108.59|11090.81|11090.81|0
1605003600000|2020-11-10 10:20:00|11102.48|11102.48|11101.63|11101.63|11114.83|11114.83|11101.63|11101.63|0
1605003900000|2020-11-10 10:25:00|11101.82|11101.82|11090.79|11090.79|11101.82|11101.82|11086.62|11086.62|0
1605004200000|2020-11-10 10:30:00|11089.96|11089.96|11083.55|11083.55|11089.96|11089.96|11076.13|11076.13|0
1605004500000|2020-11-10 10:35:00|11083.32|11083.32|11089.14|11089.14|11095.18|11095.18|11076.95|11076.95|0
1605004800000|2020-11-10 10:40:00|11089.26|11089.26|11094.54|11094.54|11097.93|11097.93|11087.92|11087.92|0
1605005100000|2020-11-10 10:45:00|11094.83|11094.83|11096.94|11096.94|11104.65|11104.65|11088.96|11088.96|0
1605005400000|2020-11-10 10:50:00|11096.76|11096.76|11098.47|11098.47|11105.21|11105.21|11089.99|11089.99|0
1605005700000|2020-11-10 10:55:00|11098.24|11098.24|11094.27|11094.27|11102.75|11102.75|11094.02|11094.02|0
1605006000000|2020-11-10 11:00:00|11094.72|11094.72|11096.27|11096.27|11096.27|11096.27|11076.08|11076.08|0
1605006300000|2020-11-10 11:05:00|11096.67|11096.67|11118.04|11118.04|11119.26|11119.26|11096.67|11096.67|0
1605006600000|2020-11-10 11:10:00|11117.9|11117.9|11142.17|11142.17|11142.17|11142.17|11117.9|11117.9|0
1605006900000|2020-11-10 11:15:00|11141.34|11141.34|11153.01|11153.01|11153.01|11153.01|11137.83|11137.83|0
1605007200000|2020-11-10 11:20:00|11153.19|11153.19|11155.91|11155.91|11163.88|11163.88|11153.19|11153.19|0
1605007500000|2020-11-10 11:25:00|11156.27|11156.27|11155.61|11155.61|11162.89|11162.89|11154.35|11154.35|0
1605007800000|2020-11-10 11:30:00|11155.84|11155.84|11168.12|11168.12|11168.12|11168.12|11150.72|11150.72|0
1605008100000|2020-11-10 11:35:00|11167.49|11167.49|11183.94|11183.94|11184.42|11184.42|11166.76|11166.76|0
1605008400000|2020-11-10 11:40:00|11184.77|11184.77|11185.97|11185.97|11193.12|11193.12|11181.63|11181.63|0
1605008700000|2020-11-10 11:45:00|11185.61|11185.61|11169.25|11169.25|11190.71|11190.71|11167.79|11167.79|0
1605009000000|2020-11-10 11:50:00|11168.15|11168.15|11147.46|11147.46|11168.22|11168.22|11136.49|11136.49|0
1605009300000|2020-11-10 11:55:00|11147.32|11147.32|11160.61|11160.61|11162.1|11162.1|11147.13|11147.13|0
1605009600000|2020-11-10 12:00:00|11160.96|11160.96|11171.44|11171.44|11182.69|11182.69|11160.89|11160.89|0
1605009900000|2020-11-10 12:05:00|11171.59|11171.59|11172.85|11172.85|11179.51|11179.51|11168.17|11168.17|0
1605010200000|2020-11-10 12:10:00|11173.68|11173.68|11170.68|11170.68|11173.68|11173.68|11163.16|11163.16|0
1605010500000|2020-11-10 12:15:00|11170.31|11170.31|11173.58|11173.58|11180.58|11180.58|11169.94|11169.94|0
1605010800000|2020-11-10 12:20:00|11173.72|11173.72|11158.52|11158.52|11178.89|11178.89|11158.12|11158.12|0
1605011100000|2020-11-10 12:25:00|11157.89|11157.89|11170.35|11170.35|11170.35|11170.35|11157.45|11157.45|0
1605011400000|2020-11-10 12:30:00|11169.09|11169.09|11171.83|11171.83|11174.87|11174.87|11166.1|11166.1|0
1605011700000|2020-11-10 12:35:00|11172.07|11172.07|11183.07|11183.07|11183.07|11183.07|11170.47|11170.47|0
1605012000000|2020-11-10 12:40:00|11182.24|11182.24|11162.28|11162.28|11183.89|11183.89|11161.81|11161.81|0
1605012300000|2020-11-10 12:45:00|11161.92|11161.92|11149.98|11149.98|11162.18|11162.18|11140.48|11140.48|0
1605012600000|2020-11-10 12:50:00|11149.51|11149.51|11159.2|11159.2|11163.7|11163.7|11149|11149|0
1605012900000|2020-11-10 12:55:00|11160.03|11160.03|11154.94|11154.94|11165.34|11165.34|11154.24|11154.24|0
1605013200000|2020-11-10 13:00:00|11154.11|11154.11|11144.21|11144.21|11156.4|11156.4|11144.21|11144.21|0
1605013500000|2020-11-10 13:05:00|11144.44|11144.44|11139.51|11139.51|11149.21|11149.21|11134.7|11134.7|0
1605013800000|2020-11-10 13:10:00|11139.39|11139.39|11121.13|11121.13|11140.59|11140.59|11120.87|11120.87|0
1605014100000|2020-11-10 13:15:00|11121.96|11121.96|11124.36|11124.36|11126.47|11126.47|11110.48|11110.48|0
1605014400000|2020-11-10 13:20:00|11125.19|11125.19|11132|11132|11135.65|11135.65|11123.24|11123.24|0
1605014700000|2020-11-10 13:25:00|11131.88|11131.88|11135.8|11135.8|11137.54|11137.54|11123.85|11123.85|0
1605015000000|2020-11-10 13:30:00|11135.89|11135.89|11123.75|11123.75|11140.19|11140.19|11121.62|11121.62|0
1605015300000|2020-11-10 13:35:00|11123.51|11123.51|11116.52|11116.52|11123.64|11123.64|11115.17|11115.17|0
1605015600000|2020-11-10 13:40:00|11116.08|11116.08|11108.15|11108.15|11116.17|11116.17|11108.15|11108.15|0
1605015900000|2020-11-10 13:45:00|11107.92|11107.92|11124.33|11124.33|11129.42|11129.42|11107.16|11107.16|0
1605016200000|2020-11-10 13:50:00|11124.62|11124.62|11135.24|11135.24|11146.14|11146.14|11124.62|11124.62|0
1605016500000|2020-11-10 13:55:00|11135.17|11135.17|11130.53|11130.53|11147.63|11147.63|11127.77|11127.77|0
1605016800000|2020-11-10 14:00:00|11128.05|11128.05|11131.59|11131.59|11132.78|11132.78|11118.81|11118.81|0
1605017100000|2020-11-10 14:05:00|11131.53|11131.53|11137.83|11137.83|11145.25|11145.25|11131.53|11131.53|0
1605017400000|2020-11-10 14:10:00|11137.46|11137.46|11134.28|11134.28|11143.27|11143.27|11134.28|11134.28|0
1605017700000|2020-11-10 14:15:00|11132.62|11132.62|11124.04|11124.04|11135.27|11135.27|11119.93|11119.93|0
1605018000000|2020-11-10 14:20:00|11124.77|11124.77|11124.78|11124.78|11135.3|11135.3|11123.31|11123.31|0
1605018300000|2020-11-10 14:25:00|11124.44|11124.44|11127.43|11127.43|11127.43|11127.43|11115.99|11115.99|0
1605018600000|2020-11-10 14:30:00|11127.68|11127.68|11153.46|11153.46|11156.99|11156.99|11127.68|11127.68|0
1605018900000|2020-11-10 14:35:00|11152.99|11152.99|11158.28|11158.28|11163.74|11163.74|11143.76|11143.76|0
1605019200000|2020-11-10 14:40:00|11158.08|11158.08|11158.7|11158.7|11169.8|11169.8|11139.75|11139.75|0
1605019500000|2020-11-10 14:45:00|11160.36|11160.36|11150.81|11150.81|11165.09|11165.09|11138.55|11138.55|0
1605019800000|2020-11-10 14:50:00|11150.64|11150.64|11151.74|11151.74|11162.63|11162.63|11148.75|11148.75|0
1605020100000|2020-11-10 14:55:00|11153.4|11153.4|11167.71|11167.71|11167.71|11167.71|11152.57|11152.57|0
1605020400000|2020-11-10 15:00:00|11167.95|11167.95|11176.77|11176.77|11178.08|11178.08|11158.11|11158.11|0
1605020700000|2020-11-10 15:05:00|11177.45|11177.45|11168.57|11168.57|11178.66|11178.66|11161.86|11161.86|0
1605021000000|2020-11-10 15:10:00|11168.86|11168.86|11163.54|11163.54|11177.21|11177.21|11162.83|11162.83|0
1605021300000|2020-11-10 15:15:00|11163.46|11163.46|11140.48|11140.48|11166.06|11166.06|11140.48|11140.48|0
1605021600000|2020-11-10 15:20:00|11140.22|11140.22|11114.56|11114.56|11142.13|11142.13|11114.39|11114.39|0
1605021900000|2020-11-10 15:25:00|11113.93|11113.93|11094.4|11094.4|11115.67|11115.67|11094.4|11094.4|0
1605022200000|2020-11-10 15:30:00|11094.06|11094.06|11106.24|11106.24|11107.9|11107.9|11090.09|11090.09|0
1605022500000|2020-11-10 15:35:00|11107.07|11107.07|11069.16|11069.16|11112.04|11112.04|11067.9|11067.9|0
1605022800000|2020-11-10 15:40:00|11068.92|11068.92|11075.11|11075.11|11080.76|11080.76|11067.99|11067.99|0
1605023100000|2020-11-10 15:45:00|11075.35|11075.35|11081.21|11081.21|11085.82|11085.82|11075.35|11075.35|0
1605023400000|2020-11-10 15:50:00|11080.38|11080.38|11081.87|11081.87|11088.94|11088.94|11078.84|11078.84|0
1605023700000|2020-11-10 15:55:00|11081.73|11081.73|11086.4|11086.4|11097.91|11097.91|11081.73|11081.73|0
1605024000000|2020-11-10 16:00:00|11086.17|11086.17|11119.1|11119.1|11119.1|11119.1|11086.02|11086.02|0
1605024300000|2020-11-10 16:05:00|11118.47|11118.47|11129.7|11129.7|11130.08|11130.08|11115.56|11115.56|0
1605024600000|2020-11-10 16:10:00|11129.46|11129.46|11145.78|11145.78|11145.78|11145.78|11129.28|11129.28|0
1605024900000|2020-11-10 16:15:00|11145.7|11145.7|11141.19|11141.19|11147.12|11147.12|11132.15|11132.15|0
1605025200000|2020-11-10 16:20:00|11140.95|11140.95|11149.57|11149.57|11153.23|11153.23|11139.62|11139.62|0
1605025500000|2020-11-10 16:25:00|11149.87|11149.87|11154.89|11154.89|11164.29|11164.29|11149.8|11149.8|0
1605082500000|2020-11-11 08:15:00|11118.86|11118.86|11079.36|11079.36|11118.86|11118.86|11078.77|11078.77|0
1605082800000|2020-11-11 08:20:00|11081.85|11081.85|11095.55|11095.55|11107.5|11107.5|11076.98|11076.98|0
1605083100000|2020-11-11 08:25:00|11095.81|11095.81|11080.26|11080.26|11097.68|11097.68|11079.94|11079.94|0
1605083400000|2020-11-11 08:30:00|11079.63|11079.63|11060.97|11060.97|11079.63|11079.63|11053.11|11053.11|0
1605083700000|2020-11-11 08:35:00|11061.17|11061.17|11088.15|11088.15|11089.4|11089.4|11060.31|11060.31|0
1605084000000|2020-11-11 08:40:00|11087.79|11087.79|11095.05|11095.05|11095.53|11095.53|11081.27|11081.27|0
1605084300000|2020-11-11 08:45:00|11095.63|11095.63|11094.88|11094.88|11101.75|11101.75|11084.45|11084.45|0
1605084600000|2020-11-11 08:50:00|11094.75|11094.75|11085.18|11085.18|11094.82|11094.82|11081.41|11081.41|0
1605084900000|2020-11-11 08:55:00|11085.25|11085.25|11089.36|11089.36|11093.5|11093.5|11081.82|11081.82|0
1605085200000|2020-11-11 09:00:00|11089.7|11089.7|11082.55|11082.55|11093.58|11093.58|11082.55|11082.55|0
1605085500000|2020-11-11 09:05:00|11082.67|11082.67|11081.55|11081.55|11087.66|11087.66|11077.53|11077.53|0
1605085800000|2020-11-11 09:10:00|11082.07|11082.07|11091.1|11091.1|11093.81|11093.81|11081.9|11081.9|0
1605086100000|2020-11-11 09:15:00|11090.98|11090.98|11089.34|11089.34|11094.62|11094.62|11089.18|11089.18|0
1605086400000|2020-11-11 09:20:00|11088.65|11088.65|11102.6|11102.6|11106.58|11106.58|11086.6|11086.6|0
1605086700000|2020-11-11 09:25:00|11102.77|11102.77|11096.32|11096.32|11105.31|11105.31|11094.81|11094.81|0
1605087000000|2020-11-11 09:30:00|11096.03|11096.03|11069.22|11069.22|11096.86|11096.86|11069.22|11069.22|0
1605087300000|2020-11-11 09:35:00|11070.05|11070.05|11068.87|11068.87|11071.71|11071.71|11063.12|11063.12|0
1605087600000|2020-11-11 09:40:00|11069.27|11069.27|11079.24|11079.24|11084.46|11084.46|11069.27|11069.27|0
1605087900000|2020-11-11 09:45:00|11079.69|11079.69|11082.05|11082.05|11089.83|11089.83|11078.33|11078.33|0
1605088200000|2020-11-11 09:50:00|11082.27|11082.27|11089.98|11089.98|11091.9|11091.9|11082.27|11082.27|0
1605088500000|2020-11-11 09:55:00|11089.4|11089.4|11083.19|11083.19|11090.12|11090.12|11080.93|11080.93|0
1605088800000|2020-11-11 10:00:00|11083.04|11083.04|11077.54|11077.54|11086.56|11086.56|11076.83|11076.83|0
1605089100000|2020-11-11 10:05:00|11077.25|11077.25|11075.96|11075.96|11077.62|11077.62|11067.48|11067.48|0
1605089400000|2020-11-11 10:10:00|11076.3|11076.3|11067.84|11067.84|11077.64|11077.64|11067.17|11067.17|0
1605089700000|2020-11-11 10:15:00|11067.94|11067.94|11071.57|11071.57|11077.61|11077.61|11067.94|11067.94|0
1605090000000|2020-11-11 10:20:00|11070.94|11070.94|11060.97|11060.97|11070.94|11070.94|11057.64|11057.64|0
1605090300000|2020-11-11 10:25:00|11061.14|11061.14|11071.14|11071.14|11071.78|11071.78|11060.72|11060.72|0
1605090600000|2020-11-11 10:30:00|11071.31|11071.31|11073.57|11073.57|11073.57|11073.57|11068.13|11068.13|0
1605090900000|2020-11-11 10:35:00|11073.76|11073.76|11081.86|11081.86|11081.98|11081.98|11073.44|11073.44|0
1605091200000|2020-11-11 10:40:00|11082.03|11082.03|11081.45|11081.45|11082.45|11082.45|11073.8|11073.8|0
1605091500000|2020-11-11 10:45:00|11081.69|11081.69|11085.83|11085.83|11086.04|11086.04|11078.76|11078.76|0
1605091800000|2020-11-11 10:50:00|11085.69|11085.69|11088.87|11088.87|11090.37|11090.37|11084.61|11084.61|0
1605092100000|2020-11-11 10:55:00|11088.72|11088.72|11091.71|11091.71|11093.78|11093.78|11087.76|11087.76|0
1605092400000|2020-11-11 11:00:00|11091.88|11091.88|11108.13|11108.13|11108.44|11108.44|11091.67|11091.67|0
1605092700000|2020-11-11 11:05:00|11108.53|11108.53|11090.46|11090.46|11108.53|11108.53|11089.63|11089.63|0
1605093000000|2020-11-11 11:10:00|11090.22|11090.22|11081.73|11081.73|11090.22|11090.22|11081.53|11081.53|0
1605093300000|2020-11-11 11:15:00|11081.9|11081.9|11089.5|11089.5|11090.67|11090.67|11079.56|11079.56|0
1605093600000|2020-11-11 11:20:00|11089.35|11089.35|11089.9|11089.9|11093.98|11093.98|11088.21|11088.21|0
1605093900000|2020-11-11 11:25:00|11089.99|11089.99|11089.23|11089.23|11092.08|11092.08|11086.98|11086.98|0
1605094200000|2020-11-11 11:30:00|11089.34|11089.34|11095.15|11095.15|11095.83|11095.83|11089.34|11089.34|0
1605094500000|2020-11-11 11:35:00|11095.41|11095.41|11111.43|11111.43|11114.15|11114.15|11095.41|11095.41|0
1605094800000|2020-11-11 11:40:00|11111.57|11111.57|11112.65|11112.65|11112.65|11112.65|11100.22|11100.22|0
1605095100000|2020-11-11 11:45:00|11111.82|11111.82|11110.45|11110.45|11118.66|11118.66|11109.86|11109.86|0
1605095400000|2020-11-11 11:50:00|11110.57|11110.57|11121.44|11121.44|11121.44|11121.44|11110.57|11110.57|0
1605095700000|2020-11-11 11:55:00|11122.38|11122.38|11111.76|11111.76|11127.63|11127.63|11111.76|11111.76|0
1605096000000|2020-11-11 12:00:00|11111.88|11111.88|11099.68|11099.68|11113.41|11113.41|11099.43|11099.43|0
1605096300000|2020-11-11 12:05:00|11099.61|11099.61|11102.82|11102.82|11110.77|11110.77|11098.24|11098.24|0
1605096600000|2020-11-11 12:10:00|11103.65|11103.65|11095.7|11095.7|11105.45|11105.45|11094.49|11094.49|0
1605096900000|2020-11-11 12:15:00|11095.94|11095.94|11110.34|11110.34|11110.34|11110.34|11095.59|11095.59|0
1605097200000|2020-11-11 12:20:00|11110.47|11110.47|11107.4|11107.4|11115.77|11115.77|11107.4|11107.4|0
1605097500000|2020-11-11 12:25:00|11107.6|11107.6|11107.39|11107.39|11113.91|11113.91|11105.92|11105.92|0
1605097800000|2020-11-11 12:30:00|11108.64|11108.64|11122.04|11122.04|11122.04|11122.04|11107.58|11107.58|0
1605098100000|2020-11-11 12:35:00|11122.24|11122.24|11128.93|11128.93|11132.48|11132.48|11122.24|11122.24|0
1605098400000|2020-11-11 12:40:00|11129.56|11129.56|11134.59|11134.59|11136.61|11136.61|11128.09|11128.09|0
1605098700000|2020-11-11 12:45:00|11133.79|11133.79|11135.26|11135.26|11138.85|11138.85|11131.69|11131.69|0
1605099000000|2020-11-11 12:50:00|11135.55|11135.55|11130.24|11130.24|11146.85|11146.85|11130.24|11130.24|0
1605099300000|2020-11-11 12:55:00|11129.95|11129.95|11138.67|11138.67|11138.96|11138.96|11129.3|11129.3|0
1605099600000|2020-11-11 13:00:00|11138.84|11138.84|11138.6|11138.6|11141.78|11141.78|11131.61|11131.61|0
1605099900000|2020-11-11 13:05:00|11139.22|11139.22|11139.02|11139.02|11145.25|11145.25|11137.55|11137.55|0
1605100200000|2020-11-11 13:10:00|11139.14|11139.14|11141.67|11141.67|11144.99|11144.99|11139.14|11139.14|0
1605100500000|2020-11-11 13:15:00|11140.84|11140.84|11137.99|11137.99|11145|11145|11137.99|11137.99|0
1605100800000|2020-11-11 13:20:00|11139.44|11139.44|11134.11|11134.11|11142.9|11142.9|11134.11|11134.11|0
1605101100000|2020-11-11 13:25:00|11134.21|11134.21|11135.82|11135.82|11135.82|11135.82|11129.59|11129.59|0
1605101400000|2020-11-11 13:30:00|11135.93|11135.93|11146.02|11146.02|11146.13|11146.13|11132.61|11132.61|0
1605101700000|2020-11-11 13:35:00|11145.65|11145.65|11180.47|11180.47|11180.53|11180.53|11145.65|11145.65|0
1605102000000|2020-11-11 13:40:00|11180.57|11180.57|11154.1|11154.1|11180.57|11180.57|11153.5|11153.5|0
1605102300000|2020-11-11 13:45:00|11153.9|11153.9|11163.26|11163.26|11165.6|11165.6|11148.64|11148.64|0
1605102600000|2020-11-11 13:50:00|11163.36|11163.36|11162.9|11162.9|11168.63|11168.63|11160.3|11160.3|0
1605102900000|2020-11-11 13:55:00|11164.16|11164.16|11172.36|11172.36|11172.36|11172.36|11163.33|11163.33|0
1605103200000|2020-11-11 14:00:00|11172.02|11172.02|11164.27|11164.27|11172.02|11172.02|11159.95|11159.95|0
1605103500000|2020-11-11 14:05:00|11164.42|11164.42|11160.04|11160.04|11165.53|11165.53|11154.77|11154.77|0
1605103800000|2020-11-11 14:10:00|11159.66|11159.66|11170.7|11170.7|11176.27|11176.27|11158.07|11158.07|0
1605104100000|2020-11-11 14:15:00|11171.21|11171.21|11173.7|11173.7|11177.3|11177.3|11169.64|11169.64|0
1605104400000|2020-11-11 14:20:00|11174.33|11174.33|11178.01|11178.01|11183.55|11183.55|11174.14|11174.14|0
1605104700000|2020-11-11 14:25:00|11177.89|11177.89|11176.96|11176.96|11177.89|11177.89|11168.28|11168.28|0
1605105000000|2020-11-11 14:30:00|11175.93|11175.93|11171.01|11171.01|11177.41|11177.41|11168.75|11168.75|0
1605105300000|2020-11-11 14:35:00|11171.84|11171.84|11190.41|11190.41|11192.09|11192.09|11171.84|11171.84|0
1605105600000|2020-11-11 14:40:00|11191.24|11191.24|11195.48|11195.48|11195.48|11195.48|11182.47|11182.47|0
1605105900000|2020-11-11 14:45:00|11195.65|11195.65|11193.47|11193.47|11201.89|11201.89|11188.49|11188.49|0
1605106200000|2020-11-11 14:50:00|11193.18|11193.18|11208.21|11208.21|11212.86|11212.86|11192.47|11192.47|0
1605106500000|2020-11-11 14:55:00|11208.47|11208.47|11188.71|11188.71|11208.61|11208.61|11181.31|11181.31|0
1605106800000|2020-11-11 15:00:00|11188.83|11188.83|11182.49|11182.49|11196.78|11196.78|11179.42|11179.42|0
1605107100000|2020-11-11 15:05:00|11184.15|11184.15|11193.07|11193.07|11194.07|11194.07|11184.15|11184.15|0
1605107400000|2020-11-11 15:10:00|11193.21|11193.21|11219.5|11219.5|11221.17|11221.17|11193.21|11193.21|0
1605107700000|2020-11-11 15:15:00|11219.87|11219.87|11223.7|11223.7|11224.59|11224.59|11211.53|11211.53|0
1605108000000|2020-11-11 15:20:00|11223.4|11223.4|11231.7|11231.7|11234.25|11234.25|11223.1|11223.1|0
1605108300000|2020-11-11 15:25:00|11231.31|11231.31|11257.58|11257.58|11258.15|11258.15|11231.17|11231.17|0
1605108600000|2020-11-11 15:30:00|11259.24|11259.24|11264.22|11264.22|11268.33|11268.33|11259.24|11259.24|0
1605108900000|2020-11-11 15:35:00|11264.81|11264.81|11254.72|11254.72|11266.41|11266.41|11251.15|11251.15|0
1605109200000|2020-11-11 15:40:00|11254.6|11254.6|11262.74|11262.74|11262.74|11262.74|11253.05|11253.05|0
1605109500000|2020-11-11 15:45:00|11262.98|11262.98|11286.18|11286.18|11287.17|11287.17|11262.18|11262.18|0
1605109800000|2020-11-11 15:50:00|11286.06|11286.06|11279.82|11279.82|11289.93|11289.93|11278.46|11278.46|0
1605110100000|2020-11-11 15:55:00|11280.3|11280.3|11317.7|11317.7|11317.7|11317.7|11280.3|11280.3|0
1605110400000|2020-11-11 16:00:00|11317.07|11317.07|11310.21|11310.21|11318.89|11318.89|11308.33|11308.33|0
1605110700000|2020-11-11 16:05:00|11310.15|11310.15|11325.07|11325.07|11332.67|11332.67|11306.77|11306.77|0
1605111000000|2020-11-11 16:10:00|11325.9|11325.9|11337.62|11337.62|11343.03|11343.03|11325.9|11325.9|0
1605111300000|2020-11-11 16:15:00|11336.79|11336.79|11336.97|11336.97|11340.99|11340.99|11329.45|11329.45|0
1605111600000|2020-11-11 16:20:00|11337.8|11337.8|11339.46|11339.46|11340.36|11340.36|11330.2|11330.2|0
1605111900000|2020-11-11 16:25:00|11339.57|11339.57|11350.24|11350.24|11352.71|11352.71|11338.4|11338.4|0
1605168900000|2020-11-12 08:15:00|11368.24|11368.24|11346.6|11346.6|11374.01|11374.01|11344.92|11344.92|0
1605169200000|2020-11-12 08:20:00|11346.95|11346.95|11301.96|11301.96|11352.22|11352.22|11300.18|11300.18|0
1605169500000|2020-11-12 08:25:00|11302.32|11302.32|11302.07|11302.07|11315.08|11315.08|11291.26|11291.26|0
1605169800000|2020-11-12 08:30:00|11302.9|11302.9|11340.44|11340.44|11340.46|11340.46|11302.89|11302.89|0
1605170100000|2020-11-12 08:35:00|11340.27|11340.27|11336.84|11336.84|11346.09|11346.09|11327.75|11327.75|0
1605170400000|2020-11-12 08:40:00|11337.32|11337.32|11342.46|11342.46|11348.78|11348.78|11336.8|11336.8|0
1605170700000|2020-11-12 08:45:00|11344.95|11344.95|11360.97|11360.97|11361.69|11361.69|11344.26|11344.26|0
1605171000000|2020-11-12 08:50:00|11361.14|11361.14|11355.18|11355.18|11369.86|11369.86|11349.91|11349.91|0
1605171300000|2020-11-12 08:55:00|11356.05|11356.05|11349.57|11349.57|11358.34|11358.34|11347.82|11347.82|0
1605171600000|2020-11-12 09:00:00|11349.06|11349.06|11381.01|11381.01|11381.5|11381.5|11349.06|11349.06|0
1605171900000|2020-11-12 09:05:00|11381.37|11381.37|11368.45|11368.45|11386.37|11386.37|11366.47|11366.47|0
1605172200000|2020-11-12 09:10:00|11368.62|11368.62|11370.34|11370.34|11370.76|11370.76|11365.52|11365.52|0
1605172500000|2020-11-12 09:15:00|11370.96|11370.96|11380.19|11380.19|11380.48|11380.48|11363.55|11363.55|0
1605172800000|2020-11-12 09:20:00|11378.93|11378.93|11399.53|11399.53|11399.53|11399.53|11374.13|11374.13|0
1605173100000|2020-11-12 09:25:00|11400.01|11400.01|11382.38|11382.38|11402.73|11402.73|11380.94|11380.94|0
1605173400000|2020-11-12 09:30:00|11382.5|11382.5|11396.02|11396.02|11399.65|11399.65|11382.5|11382.5|0
1605173700000|2020-11-12 09:35:00|11395.54|11395.54|11396.91|11396.91|11402.8|11402.8|11393.58|11393.58|0
1605174000000|2020-11-12 09:40:00|11399.4|11399.4|11401.47|11401.47|11407.7|11407.7|11399.4|11399.4|0
1605174300000|2020-11-12 09:45:00|11400.08|11400.08|11409.79|11409.79|11410.51|11410.51|11397.52|11397.52|0
1605174600000|2020-11-12 09:50:00|11409.98|11409.98|11402.39|11402.39|11414.15|11414.15|11400.87|11400.87|0
1605174900000|2020-11-12 09:55:00|11403.42|11403.42|11403.89|11403.89|11406.52|11406.52|11399.6|11399.6|0
1605175200000|2020-11-12 10:00:00|11403.2|11403.2|11407.27|11407.27|11410.36|11410.36|11402.58|11402.58|0
1605175500000|2020-11-12 10:05:00|11406.44|11406.44|11414.61|11414.61|11416.02|11416.02|11403.08|11403.08|0
1605175800000|2020-11-12 10:10:00|11414.43|11414.43|11417.67|11417.67|11421.68|11421.68|11414.43|11414.43|0
1605176100000|2020-11-12 10:15:00|11417.47|11417.47|11416.14|11416.14|11425.3|11425.3|11414.14|11414.14|0
1605176400000|2020-11-12 10:20:00|11415.97|11415.97|11418.59|11418.59|11419.87|11419.87|11415.87|11415.87|0
1605176700000|2020-11-12 10:25:00|11418.88|11418.88|11420.28|11420.28|11423.34|11423.34|11412.92|11412.92|0
1605177000000|2020-11-12 10:30:00|11420.14|11420.14|11433.41|11433.41|11433.41|11433.41|11415.07|11415.07|0
1605177300000|2020-11-12 10:35:00|11433.65|11433.65|11433.31|11433.31|11439.76|11439.76|11427.43|11427.43|0
1605177600000|2020-11-12 10:40:00|11430.82|11430.82|11423.74|11423.74|11431.82|11431.82|11423.74|11423.74|0
1605177900000|2020-11-12 10:45:00|11424.61|11424.61|11414.59|11414.59|11426.2|11426.2|11412.99|11412.99|0
1605178200000|2020-11-12 10:50:00|11414.71|11414.71|11408.7|11408.7|11416.78|11416.78|11408.7|11408.7|0
1605178500000|2020-11-12 10:55:00|11407.04|11407.04|11401.85|11401.85|11408.02|11408.02|11400.72|11400.72|0
1605178800000|2020-11-12 11:00:00|11401.51|11401.51|11413.13|11413.13|11413.13|11413.13|11400.68|11400.68|0
1605179100000|2020-11-12 11:05:00|11413.32|11413.32|11404.66|11404.66|11417.55|11417.55|11404.66|11404.66|0
1605179400000|2020-11-12 11:10:00|11406.32|11406.32|11416.6|11416.6|11416.6|11416.6|11404.19|11404.19|0
1605179700000|2020-11-12 11:15:00|11415.97|11415.97|11419.85|11419.85|11425.52|11425.52|11415.97|11415.97|0
1605180000000|2020-11-12 11:20:00|11419.38|11419.38|11420.53|11420.53|11420.99|11420.99|11414.43|11414.43|0
1605180300000|2020-11-12 11:25:00|11420.68|11420.68|11421.47|11421.47|11424.79|11424.79|11415.52|11415.52|0
1605180600000|2020-11-12 11:30:00|11422.3|11422.3|11414.8|11414.8|11425.19|11425.19|11414|11414|0
1605180900000|2020-11-12 11:35:00|11415.19|11415.19|11407.18|11407.18|11415.91|11415.91|11406.96|11406.96|0
1605181200000|2020-11-12 11:40:00|11407.06|11407.06|11419.71|11419.71|11421.88|11421.88|11404.44|11404.44|0
1605181500000|2020-11-12 11:45:00|11419.47|11419.47|11421.19|11421.19|11422.97|11422.97|11415.75|11415.75|0
1605181800000|2020-11-12 11:50:00|11421.34|11421.34|11429.34|11429.34|11434.44|11434.44|11421.19|11421.19|0
1605182100000|2020-11-12 11:55:00|11428.51|11428.51|11416.4|11416.4|11429.28|11429.28|11414.05|11414.05|0
1605182400000|2020-11-12 12:00:00|11418.89|11418.89|11416.35|11416.35|11423.17|11423.17|11415.83|11415.83|0
1605182700000|2020-11-12 12:05:00|11414.47|11414.47|11396.2|11396.2|11414.71|11414.71|11394.54|11394.54|0
1605183000000|2020-11-12 12:10:00|11398.69|11398.69|11399.69|11399.69|11406.89|11406.89|11396.27|11396.27|0
1605183300000|2020-11-12 12:15:00|11399.52|11399.52|11416.93|11416.93|11416.93|11416.93|11398.71|11398.71|0
1605183600000|2020-11-12 12:20:00|11417.17|11417.17|11412.48|11412.48|11417.17|11417.17|11409.9|11409.9|0
1605183900000|2020-11-12 12:25:00|11413.31|11413.31|11414.66|11414.66|11415|11415|11407.88|11407.88|0
1605184200000|2020-11-12 12:30:00|11414.59|11414.59|11410.18|11410.18|11417.45|11417.45|11408.6|11408.6|0
1605184500000|2020-11-12 12:35:00|11409.67|11409.67|11413.42|11413.42|11414.14|11414.14|11409.67|11409.67|0
1605184800000|2020-11-12 12:40:00|11413.96|11413.96|11409.17|11409.17|11415.98|11415.98|11405.63|11405.63|0
1605185100000|2020-11-12 12:45:00|11409.56|11409.56|11407.5|11407.5|11416.62|11416.62|11406.09|11406.09|0
1605185400000|2020-11-12 12:50:00|11404.18|11404.18|11379.12|11379.12|11404.18|11404.18|11379.12|11379.12|0
1605185700000|2020-11-12 12:55:00|11379.63|11379.63|11377.49|11377.49|11386.81|11386.81|11377.49|11377.49|0
1605186000000|2020-11-12 13:00:00|11377.36|11377.36|11394.37|11394.37|11395.23|11395.23|11374.36|11374.36|0
1605186300000|2020-11-12 13:05:00|11393.55|11393.55|11393.76|11393.76|11399.11|11399.11|11393.55|11393.55|0
1605186600000|2020-11-12 13:10:00|11394.59|11394.59|11393.6|11393.6|11396.25|11396.25|11389.79|11389.79|0
1605186900000|2020-11-12 13:15:00|11392.77|11392.77|11391.08|11391.08|11398.48|11398.48|11391.08|11391.08|0
1605187200000|2020-11-12 13:20:00|11390.96|11390.96|11387.47|11387.47|11391.57|11391.57|11380.45|11380.45|0
1605187500000|2020-11-12 13:25:00|11387.3|11387.3|11388.7|11388.7|11388.96|11388.96|11382.61|11382.61|0
1605187800000|2020-11-12 13:30:00|11389.32|11389.32|11388.43|11388.43|11393.36|11393.36|11386.71|11386.71|0
1605188100000|2020-11-12 13:35:00|11388.55|11388.55|11392.65|11392.65|11392.65|11392.65|11382.6|11382.6|0
1605188400000|2020-11-12 13:40:00|11392.82|11392.82|11396.98|11396.98|11402.25|11402.25|11391.16|11391.16|0
1605188700000|2020-11-12 13:45:00|11397.84|11397.84|11385.37|11385.37|11399.9|11399.9|11385.28|11385.28|0
1605189000000|2020-11-12 13:50:00|11387.02|11387.02|11397.86|11397.86|11402.32|11402.32|11386.79|11386.79|0
1605189300000|2020-11-12 13:55:00|11397.38|11397.38|11403.84|11403.84|11405.14|11405.14|11397.38|11397.38|0
1605189600000|2020-11-12 14:00:00|11405.1|11405.1|11385.18|11385.18|11405.64|11405.64|11384.63|11384.63|0
1605189900000|2020-11-12 14:05:00|11383.72|11383.72|11369.49|11369.49|11384.16|11384.16|11368.53|11368.53|0
1605190200000|2020-11-12 14:10:00|11369.59|11369.59|11370.92|11370.92|11371.56|11371.56|11360.8|11360.8|0
1605190500000|2020-11-12 14:15:00|11370.77|11370.77|11348.73|11348.73|11372.8|11372.8|11348.73|11348.73|0
1605190800000|2020-11-12 14:20:00|11348.85|11348.85|11341.96|11341.96|11352.42|11352.42|11338.82|11338.82|0
1605191100000|2020-11-12 14:25:00|11341.9|11341.9|11350.1|11350.1|11350.1|11350.1|11341.9|11341.9|0
1605191400000|2020-11-12 14:30:00|11349.98|11349.98|11342.04|11342.04|11352.92|11352.92|11335.74|11335.74|0
1605191700000|2020-11-12 14:35:00|11341.91|11341.91|11347.87|11347.87|11349.79|11349.79|11334.53|11334.53|0
1605192000000|2020-11-12 14:40:00|11347.16|11347.16|11342.26|11342.26|11350.77|11350.77|11338.99|11338.99|0
1605192300000|2020-11-12 14:45:00|11342.36|11342.36|11341.21|11341.21|11349.04|11349.04|11336.54|11336.54|0
1605192600000|2020-11-12 14:50:00|11341.1|11341.1|11373.33|11373.33|11373.33|11373.33|11337.54|11337.54|0
1605192900000|2020-11-12 14:55:00|11373.16|11373.16|11372.95|11372.95|11378.21|11378.21|11363.77|11363.77|0
1605193200000|2020-11-12 15:00:00|11373.42|11373.42|11370.94|11370.94|11375.9|11375.9|11366.85|11366.85|0
1605193500000|2020-11-12 15:05:00|11371.14|11371.14|11361.32|11361.32|11374.81|11374.81|11360.52|11360.52|0
1605193800000|2020-11-12 15:10:00|11361.49|11361.49|11364.24|11364.24|11366.88|11366.88|11355.72|11355.72|0
1605194100000|2020-11-12 15:15:00|11364.97|11364.97|11363.64|11363.64|11366.06|11366.06|11353.49|11353.49|0
1605194400000|2020-11-12 15:20:00|11363.54|11363.54|11355.52|11355.52|11365|11365|11355.52|11355.52|0
1605194700000|2020-11-12 15:25:00|11355.67|11355.67|11355.97|11355.97|11362.06|11362.06|11353.4|11353.4|0
1605195000000|2020-11-12 15:30:00|11356.33|11356.33|11370.16|11370.16|11370.16|11370.16|11355.99|11355.99|0
1605195300000|2020-11-12 15:35:00|11370.53|11370.53|11366.56|11366.56|11371.28|11371.28|11364.43|11364.43|0
1605195600000|2020-11-12 15:40:00|11366.75|11366.75|11375.79|11375.79|11377.68|11377.68|11366.75|11366.75|0
1605195900000|2020-11-12 15:45:00|11376.37|11376.37|11377.27|11377.27|11379.02|11379.02|11365.93|11365.93|0
1605196200000|2020-11-12 15:50:00|11377.5|11377.5|11388.05|11388.05|11391.05|11391.05|11377.36|11377.36|0
1605196500000|2020-11-12 15:55:00|11388.49|11388.49|11384.04|11384.04|11393.8|11393.8|11384.04|11384.04|0
1605196800000|2020-11-12 16:00:00|11383.94|11383.94|11379.65|11379.65|11385.57|11385.57|11376.28|11376.28|0
1605197100000|2020-11-12 16:05:00|11380.28|11380.28|11383.5|11383.5|11384.26|11384.26|11375.14|11375.14|0
1605197400000|2020-11-12 16:10:00|11383.63|11383.63|11379.4|11379.4|11383.83|11383.83|11371.98|11371.98|0
1605197700000|2020-11-12 16:15:00|11379.47|11379.47|11385|11385|11389.38|11389.38|11379.47|11379.47|0
1605198000000|2020-11-12 16:20:00|11385.6|11385.6|11389.05|11389.05|11391.65|11391.65|11381.35|11381.35|0
1605198300000|2020-11-12 16:25:00|11389.12|11389.12|11400.12|11400.12|11402.68|11402.68|11389.12|11389.12|0
1605255300000|2020-11-13 08:15:00|11374.45|11374.45|11360.29|11360.29|11379.83|11379.83|11356.93|11356.93|0
1605255600000|2020-11-13 08:20:00|11360.81|11360.81|11348.07|11348.07|11362.74|11362.74|11345.12|11345.12|0
1605255900000|2020-11-13 08:25:00|11350.56|11350.56|11345.52|11345.52|11354.35|11354.35|11344.5|11344.5|0
1605256200000|2020-11-13 08:30:00|11345.76|11345.76|11342.86|11342.86|11346.3|11346.3|11329.21|11329.21|0
1605256500000|2020-11-13 08:35:00|11343.22|11343.22|11330.33|11330.33|11344.63|11344.63|11326.48|11326.48|0
1605256800000|2020-11-13 08:40:00|11330.71|11330.71|11323.21|11323.21|11333.77|11333.77|11322.99|11322.99|0
1605257100000|2020-11-13 08:45:00|11322.91|11322.91|11332.6|11332.6|11332.77|11332.77|11320.37|11320.37|0
1605257400000|2020-11-13 08:50:00|11330.11|11330.11|11324.29|11324.29|11330.11|11330.11|11319.29|11319.29|0
1605257700000|2020-11-13 08:55:00|11323.82|11323.82|11328.46|11328.46|11329.43|11329.43|11320.32|11320.32|0
1605258000000|2020-11-13 09:00:00|11328.36|11328.36|11338.07|11338.07|11342.39|11342.39|11327.97|11327.97|0
1605258300000|2020-11-13 09:05:00|11338.37|11338.37|11340.25|11340.25|11340.25|11340.25|11330.05|11330.05|0
1605258600000|2020-11-13 09:10:00|11340.42|11340.42|11336.66|11336.66|11340.66|11340.66|11330.06|11330.06|0
1605258900000|2020-11-13 09:15:00|11336.95|11336.95|11345.52|11345.52|11346.42|11346.42|11329.78|11329.78|0
1605259200000|2020-11-13 09:20:00|11345.97|11345.97|11370.63|11370.63|11370.98|11370.98|11345.97|11345.97|0
1605259500000|2020-11-13 09:25:00|11370.92|11370.92|11382.85|11382.85|11383.25|11383.25|11367.8|11367.8|0
1605259800000|2020-11-13 09:30:00|11383.68|11383.68|11399.89|11399.89|11406.72|11406.72|11383.68|11383.68|0
1605260100000|2020-11-13 09:35:00|11399.79|11399.79|11398.26|11398.26|11401.46|11401.46|11397.33|11397.33|0
1605260400000|2020-11-13 09:40:00|11398.32|11398.32|11391.99|11391.99|11398.46|11398.46|11385.57|11385.57|0
1605260700000|2020-11-13 09:45:00|11391.72|11391.72|11385.98|11385.98|11394.63|11394.63|11385.67|11385.67|0
1605261000000|2020-11-13 09:50:00|11385.86|11385.86|11381.41|11381.41|11385.86|11385.86|11377.35|11377.35|0
1605261300000|2020-11-13 09:55:00|11381.59|11381.59|11387.22|11387.22|11390.84|11390.84|11381.59|11381.59|0
1605261600000|2020-11-13 10:00:00|11387.37|11387.37|11379.98|11379.98|11388.2|11388.2|11376.49|11376.49|0
1605261900000|2020-11-13 10:05:00|11380.81|11380.81|11376.71|11376.71|11382.55|11382.55|11375.79|11375.79|0
1605262200000|2020-11-13 10:10:00|11375.46|11375.46|11372.36|11372.36|11376.06|11376.06|11367.37|11367.37|0
1605262500000|2020-11-13 10:15:00|11372.66|11372.66|11387.53|11387.53|11388.12|11388.12|11372.03|11372.03|0
1605262800000|2020-11-13 10:20:00|11388.27|11388.27|11381.02|11381.02|11394.48|11394.48|11380.87|11380.87|0
1605263100000|2020-11-13 10:25:00|11380.84|11380.84|11380.56|11380.56|11386.03|11386.03|11380.26|11380.26|0
1605263400000|2020-11-13 10:30:00|11380.46|11380.46|11366.47|11366.47|11380.46|11380.46|11366.47|11366.47|0
1605263700000|2020-11-13 10:35:00|11366.81|11366.81|11367.47|11367.47|11368.85|11368.85|11364.71|11364.71|0
1605264000000|2020-11-13 10:40:00|11367.12|11367.12|11369.52|11369.52|11375.46|11375.46|11366.8|11366.8|0
1605264300000|2020-11-13 10:45:00|11369.62|11369.62|11374.31|11374.31|11374.31|11374.31|11366.7|11366.7|0
1605264600000|2020-11-13 10:50:00|11373.92|11373.92|11384.05|11384.05|11385.69|11385.69|11373.92|11373.92|0
1605264900000|2020-11-13 10:55:00|11384.2|11384.2|11379.18|11379.18|11385.71|11385.71|11374.64|11374.64|0
1605265200000|2020-11-13 11:00:00|11379.29|11379.29|11356.58|11356.58|11382.94|11382.94|11353.51|11353.51|0
1605265500000|2020-11-13 11:05:00|11356.73|11356.73|11370.11|11370.11|11373.39|11373.39|11356.73|11356.73|0
1605265800000|2020-11-13 11:10:00|11370.74|11370.74|11365.02|11365.02|11377.28|11377.28|11364.48|11364.48|0
1605266100000|2020-11-13 11:15:00|11364.43|11364.43|11361.02|11361.02|11370.49|11370.49|11359.85|11359.85|0
1605266400000|2020-11-13 11:20:00|11360.85|11360.85|11349.14|11349.14|11360.99|11360.99|11349.14|11349.14|0
1605266700000|2020-11-13 11:25:00|11349.02|11349.02|11343.14|11343.14|11350.58|11350.58|11343.14|11343.14|0
1605267000000|2020-11-13 11:30:00|11342.91|11342.91|11329.72|11329.72|11343.02|11343.02|11329.72|11329.72|0
1605267300000|2020-11-13 11:35:00|11329.36|11329.36|11325.38|11325.38|11331.26|11331.26|11323.16|11323.16|0
1605267600000|2020-11-13 11:40:00|11325.72|11325.72|11324.21|11324.21|11331.14|11331.14|11324.09|11324.09|0
1605267900000|2020-11-13 11:45:00|11323.97|11323.97|11319.78|11319.78|11325.08|11325.08|11319.39|11319.39|0
1605268200000|2020-11-13 11:50:00|11318.94|11318.94|11326.2|11326.2|11326.76|11326.76|11318.57|11318.57|0
1605268500000|2020-11-13 11:55:00|11325.83|11325.83|11333.03|11333.03|11333.03|11333.03|11324.49|11324.49|0
1605268800000|2020-11-13 12:00:00|11333.79|11333.79|11333.71|11333.71|11336.98|11336.98|11331.94|11331.94|0
1605269100000|2020-11-13 12:05:00|11334.07|11334.07|11337.68|11337.68|11342.86|11342.86|11334.07|11334.07|0
1605269400000|2020-11-13 12:10:00|11337.39|11337.39|11341.45|11341.45|11342.07|11342.07|11334.4|11334.4|0
1605269700000|2020-11-13 12:15:00|11341.28|11341.28|11334.19|11334.19|11343.1|11343.1|11334.19|11334.19|0
1605270000000|2020-11-13 12:20:00|11334.08|11334.08|11339.17|11339.17|11339.17|11339.17|11330.81|11330.81|0
1605270300000|2020-11-13 12:25:00|11338.81|11338.81|11345.41|11345.41|11345.64|11345.64|11337.27|11337.27|0
1605270600000|2020-11-13 12:30:00|11345.34|11345.34|11345.82|11345.82|11347.76|11347.76|11344.98|11344.98|0
1605270900000|2020-11-13 12:35:00|11345.58|11345.58|11338.02|11338.02|11345.58|11345.58|11337.47|11337.47|0
1605271200000|2020-11-13 12:40:00|11338.11|11338.11|11342.07|11342.07|11343.13|11343.13|11333.16|11333.16|0
1605271500000|2020-11-13 12:45:00|11341.92|11341.92|11335.98|11335.98|11344.61|11344.61|11335.98|11335.98|0
1605271800000|2020-11-13 12:50:00|11335.8|11335.8|11343.21|11343.21|11343.33|11343.33|11335.8|11335.8|0
1605272100000|2020-11-13 12:55:00|11343.84|11343.84|11335.51|11335.51|11346.33|11346.33|11334.44|11334.44|0
1605272400000|2020-11-13 13:00:00|11335.8|11335.8|11346.39|11346.39|11346.39|11346.39|11335.8|11335.8|0
1605272700000|2020-11-13 13:05:00|11346.62|11346.62|11351.01|11351.01|11351.01|11351.01|11346|11346|0
1605273000000|2020-11-13 13:10:00|11351.64|11351.64|11348.46|11348.46|11353.05|11353.05|11347.52|11347.52|0
1605273300000|2020-11-13 13:15:00|11348.29|11348.29|11343.16|11343.16|11349.34|11349.34|11339.75|11339.75|0
1605273600000|2020-11-13 13:20:00|11342.99|11342.99|11359.4|11359.4|11359.4|11359.4|11342.86|11342.86|0
1605273900000|2020-11-13 13:25:00|11359.06|11359.06|11350.1|11350.1|11359.21|11359.21|11349.94|11349.94|0
1605274200000|2020-11-13 13:30:00|11350.22|11350.22|11355.07|11355.07|11355.2|11355.2|11347.55|11347.55|0
1605274500000|2020-11-13 13:35:00|11355.2|11355.2|11356.67|11356.67|11357.92|11357.92|11351.17|11351.17|0
1605274800000|2020-11-13 13:40:00|11356.79|11356.79|11348.8|11348.8|11356.79|11356.79|11345.81|11345.81|0
1605275100000|2020-11-13 13:45:00|11347.44|11347.44|11336.43|11336.43|11347.86|11347.86|11336.07|11336.07|0
1605275400000|2020-11-13 13:50:00|11336.08|11336.08|11342.44|11342.44|11342.44|11342.44|11332.09|11332.09|0
1605275700000|2020-11-13 13:55:00|11342.68|11342.68|11344.85|11344.85|11349.36|11349.36|11340.82|11340.82|0
1605276000000|2020-11-13 14:00:00|11344.23|11344.23|11344.26|11344.26|11346.54|11346.54|11340.5|11340.5|0
1605276300000|2020-11-13 14:05:00|11344.02|11344.02|11347.39|11347.39|11348.56|11348.56|11341.47|11341.47|0
1605276600000|2020-11-13 14:10:00|11346.76|11346.76|11346.65|11346.65|11351.05|11351.05|11346.02|11346.02|0
1605276900000|2020-11-13 14:15:00|11346.5|11346.5|11348.48|11348.48|11349.77|11349.77|11345.76|11345.76|0
1605277200000|2020-11-13 14:20:00|11348.33|11348.33|11344.87|11344.87|11349.29|11349.29|11339.7|11339.7|0
1605277500000|2020-11-13 14:25:00|11344.67|11344.67|11349.44|11349.44|11352.79|11352.79|11342.39|11342.39|0
1605277800000|2020-11-13 14:30:00|11349.6|11349.6|11352.65|11352.65|11355.49|11355.49|11349.42|11349.42|0
1605278100000|2020-11-13 14:35:00|11352.35|11352.35|11356.18|11356.18|11359.62|11359.62|11348.85|11348.85|0
1605278400000|2020-11-13 14:40:00|11356.81|11356.81|11349.86|11349.86|11357.35|11357.35|11349.86|11349.86|0
1605278700000|2020-11-13 14:45:00|11350.37|11350.37|11351.83|11351.83|11358.76|11358.76|11350.37|11350.37|0
1605279000000|2020-11-13 14:50:00|11351.46|11351.46|11354.36|11354.36|11354.42|11354.42|11346.42|11346.42|0
1605279300000|2020-11-13 14:55:00|11355.19|11355.19|11366.38|11366.38|11366.38|11366.38|11355.19|11355.19|0
1605279600000|2020-11-13 15:00:00|11365.55|11365.55|11357.54|11357.54|11365.93|11365.93|11355.84|11355.84|0
1605279900000|2020-11-13 15:05:00|11356.71|11356.71|11371.05|11371.05|11372.78|11372.78|11353.28|11353.28|0
1605280200000|2020-11-13 15:10:00|11370.75|11370.75|11366.66|11366.66|11371.55|11371.55|11363.51|11363.51|0
1605280500000|2020-11-13 15:15:00|11365|11365|11366.11|11366.11|11368.35|11368.35|11363.48|11363.48|0
1605280800000|2020-11-13 15:20:00|11366.23|11366.23|11366.59|11366.59|11369.32|11369.32|11359.75|11359.75|0
1605281100000|2020-11-13 15:25:00|11367.42|11367.42|11367.49|11367.49|11368.63|11368.63|11363.84|11363.84|0
1605281400000|2020-11-13 15:30:00|11368.17|11368.17|11376.66|11376.66|11377.1|11377.1|11365.06|11365.06|0
1605281700000|2020-11-13 15:35:00|11376.81|11376.81|11366.69|11366.69|11377.7|11377.7|11365.79|11365.79|0
1605282000000|2020-11-13 15:40:00|11366.86|11366.86|11373.11|11373.11|11373.42|11373.42|11365.86|11365.86|0
1605282300000|2020-11-13 15:45:00|11372.74|11372.74|11371.87|11371.87|11374.54|11374.54|11369.7|11369.7|0
1605282600000|2020-11-13 15:50:00|11371.96|11371.96|11365.98|11365.98|11372.16|11372.16|11363.83|11363.83|0
1605282900000|2020-11-13 15:55:00|11365.74|11365.74|11356.88|11356.88|11365.74|11365.74|11356.88|11356.88|0
1605283200000|2020-11-13 16:00:00|11357.07|11357.07|11360.32|11360.32|11364.72|11364.72|11356.77|11356.77|0
1605283500000|2020-11-13 16:05:00|11360.52|11360.52|11368.62|11368.62|11370.24|11370.24|11360.52|11360.52|0
1605283800000|2020-11-13 16:10:00|11368.91|11368.91|11365.4|11365.4|11370.63|11370.63|11362.15|11362.15|0
1605284100000|2020-11-13 16:15:00|11365.54|11365.54|11365.2|11365.2|11370.68|11370.68|11362.97|11362.97|0
1605284400000|2020-11-13 16:20:00|11365.83|11365.83|11363.65|11363.65|11367.29|11367.29|11362.58|11362.58|0
1605284700000|2020-11-13 16:25:00|11363.94|11363.94|11365.18|11365.18|11371.56|11371.56|11359.41|11359.41|0
1605514500000|2020-11-16 08:15:00|11409.09|11409.09|11383.45|11383.45|11409.09|11409.09|11381.8|11381.8|0
1605514800000|2020-11-16 08:20:00|11381.8|11381.8|11360.1|11360.1|11381.8|11381.8|11360.1|11360.1|0
1605515100000|2020-11-16 08:25:00|11359.42|11359.42|11377.49|11377.49|11378.45|11378.45|11358.76|11358.76|0
1605515400000|2020-11-16 08:30:00|11378.05|11378.05|11357.83|11357.83|11378.46|11378.46|11353.92|11353.92|0
1605515700000|2020-11-16 08:35:00|11358.66|11358.66|11372.81|11372.81|11374.19|11374.19|11355.81|11355.81|0
1605516000000|2020-11-16 08:40:00|11372.61|11372.61|11363.33|11363.33|11374.02|11374.02|11360.48|11360.48|0
1605516300000|2020-11-16 08:45:00|11364.81|11364.81|11354.83|11354.83|11371.82|11371.82|11354.1|11354.1|0
1605516600000|2020-11-16 08:50:00|11354.95|11354.95|11333.23|11333.23|11355.91|11355.91|11333.08|11333.08|0
1605516900000|2020-11-16 08:55:00|11333.5|11333.5|11340.1|11340.1|11340.58|11340.58|11321.71|11321.71|0
1605517200000|2020-11-16 09:00:00|11339.16|11339.16|11342.06|11342.06|11349.79|11349.79|11338.08|11338.08|0
1605517500000|2020-11-16 09:05:00|11340.42|11340.42|11335.32|11335.32|11340.42|11340.42|11331.21|11331.21|0
1605517800000|2020-11-16 09:10:00|11335.61|11335.61|11334.11|11334.11|11336.27|11336.27|11330.06|11330.06|0
1605518100000|2020-11-16 09:15:00|11333.75|11333.75|11336.02|11336.02|11339.01|11339.01|11332.2|11332.2|0
1605518400000|2020-11-16 09:20:00|11336.61|11336.61|11343.18|11343.18|11344.21|11344.21|11335.8|11335.8|0
1605518700000|2020-11-16 09:25:00|11342.82|11342.82|11346.48|11346.48|11348.45|11348.45|11339.5|11339.5|0
1605519000000|2020-11-16 09:30:00|11347.3|11347.3|11356.61|11356.61|11359.02|11359.02|11347.3|11347.3|0
1605519300000|2020-11-16 09:35:00|11356.51|11356.51|11353.86|11353.86|11358.82|11358.82|11351.23|11351.23|0
1605519600000|2020-11-16 09:40:00|11353.03|11353.03|11356.17|11356.17|11356.51|11356.51|11350.76|11350.76|0
1605519900000|2020-11-16 09:45:00|11356.05|11356.05|11358.97|11358.97|11358.97|11358.97|11353.21|11353.21|0
1605520200000|2020-11-16 09:50:00|11359.16|11359.16|11354.1|11354.1|11363.03|11363.03|11352.33|11352.33|0
1605520500000|2020-11-16 09:55:00|11353.91|11353.91|11357.67|11357.67|11358.01|11358.01|11348.17|11348.17|0
1605520800000|2020-11-16 10:00:00|11357.75|11357.75|11365.95|11365.95|11366.78|11366.78|11356.51|11356.51|0
1605521100000|2020-11-16 10:05:00|11366.66|11366.66|11371.04|11371.04|11371.81|11371.81|11366.66|11366.66|0
1605521400000|2020-11-16 10:10:00|11371.86|11371.86|11377.02|11377.02|11377.47|11377.47|11371.07|11371.07|0
1605521700000|2020-11-16 10:15:00|11377.55|11377.55|11382.16|11382.16|11382.51|11382.51|11377.04|11377.04|0
1605522000000|2020-11-16 10:20:00|11382.28|11382.28|11387.64|11387.64|11391.44|11391.44|11382.05|11382.05|0
1605522300000|2020-11-16 10:25:00|11387.44|11387.44|11382.9|11382.9|11389.21|11389.21|11382.43|11382.43|0
1605522600000|2020-11-16 10:30:00|11380.14|11380.14|11376.78|11376.78|11380.28|11380.28|11376.78|11376.78|0
1605522900000|2020-11-16 10:35:00|11377.07|11377.07|11376.35|11376.35|11377.8|11377.8|11372.48|11372.48|0
1605523200000|2020-11-16 10:40:00|11376.59|11376.59|11375.5|11375.5|11380.82|11380.82|11375.35|11375.35|0
1605523500000|2020-11-16 10:45:00|11376.33|11376.33|11372.87|11372.87|11376.33|11376.33|11369.96|11369.96|0
1605523800000|2020-11-16 10:50:00|11373.45|11373.45|11366.08|11366.08|11377.09|11377.09|11366.08|11366.08|0
1605524100000|2020-11-16 10:55:00|11366.46|11366.46|11358.3|11358.3|11367.26|11367.26|11357.5|11357.5|0
1605524400000|2020-11-16 11:00:00|11358.2|11358.2|11361.53|11361.53|11362.34|11362.34|11358.01|11358.01|0
1605524700000|2020-11-16 11:05:00|11361.46|11361.46|11363.35|11363.35|11364.57|11364.57|11361.09|11361.09|0
1605525000000|2020-11-16 11:10:00|11363.15|11363.15|11357.24|11357.24|11363.21|11363.21|11354.83|11354.83|0
1605525300000|2020-11-16 11:15:00|11357.35|11357.35|11357.83|11357.83|11362.09|11362.09|11356.96|11356.96|0
1605525600000|2020-11-16 11:20:00|11357.73|11357.73|11357.11|11357.11|11359.85|11359.85|11353.15|11353.15|0
1605525900000|2020-11-16 11:25:00|11357.49|11357.49|11359.81|11359.81|11360.45|11360.45|11354.53|11354.53|0
1605526200000|2020-11-16 11:30:00|11359.92|11359.92|11359.76|11359.76|11360.96|11360.96|11356.32|11356.32|0
1605526500000|2020-11-16 11:35:00|11359.61|11359.61|11360.04|11360.04|11362.47|11362.47|11358.71|11358.71|0
1605526800000|2020-11-16 11:40:00|11360.13|11360.13|11356|11356|11360.75|11360.75|11354.7|11354.7|0
1605527100000|2020-11-16 11:45:00|11356.12|11356.12|11364.85|11364.85|11365.34|11365.34|11355.13|11355.13|0
1605527400000|2020-11-16 11:50:00|11365.29|11365.29|11402.73|11402.73|11420.33|11420.33|11365.23|11365.23|0
1605527700000|2020-11-16 11:55:00|11402.22|11402.22|11430.3|11430.3|11452.62|11452.62|11400.99|11400.99|0
1605528000000|2020-11-16 12:00:00|11430.4|11430.4|11428.4|11428.4|11439.08|11439.08|11428.4|11428.4|0
1605528300000|2020-11-16 12:05:00|11428.49|11428.49|11439.95|11439.95|11439.97|11439.97|11414.26|11414.26|0
1605528600000|2020-11-16 12:10:00|11440.22|11440.22|11432.21|11432.21|11449.78|11449.78|11431.38|11431.38|0
1605528900000|2020-11-16 12:15:00|11434.68|11434.68|11444.79|11444.79|11449.28|11449.28|11434.68|11434.68|0
1605529200000|2020-11-16 12:20:00|11444.7|11444.7|11439.9|11439.9|11448.06|11448.06|11438.4|11438.4|0
1605529500000|2020-11-16 12:25:00|11439.8|11439.8|11448.69|11448.69|11450.38|11450.38|11438.12|11438.12|0
1605529800000|2020-11-16 12:30:00|11448.83|11448.83|11458.15|11458.15|11458.39|11458.39|11448.76|11448.76|0
1605530100000|2020-11-16 12:35:00|11457.32|11457.32|11456.9|11456.9|11459.03|11459.03|11454.04|11454.04|0
1605530400000|2020-11-16 12:40:00|11457.26|11457.26|11467.6|11467.6|11468.15|11468.15|11453.47|11453.47|0
1605530700000|2020-11-16 12:45:00|11468.08|11468.08|11465.26|11465.26|11468.08|11468.08|11462.66|11462.66|0
1605531000000|2020-11-16 12:50:00|11464.68|11464.68|11467.12|11467.12|11468.8|11468.8|11462.5|11462.5|0
1605531300000|2020-11-16 12:55:00|11468.05|11468.05|11483.98|11483.98|11485.96|11485.96|11467.36|11467.36|0
1605531600000|2020-11-16 13:00:00|11483.81|11483.81|11498.66|11498.66|11499.97|11499.97|11482.53|11482.53|0
1605531900000|2020-11-16 13:05:00|11498.49|11498.49|11499.6|11499.6|11499.67|11499.67|11494.74|11494.74|0
1605532200000|2020-11-16 13:10:00|11499.67|11499.67|11498.52|11498.52|11503.07|11503.07|11495.39|11495.39|0
1605532500000|2020-11-16 13:15:00|11498.39|11498.39|11495.45|11495.45|11499.35|11499.35|11489.47|11489.47|0
1605532800000|2020-11-16 13:20:00|11495.33|11495.33|11510.67|11510.67|11512.19|11512.19|11492.05|11492.05|0
1605533100000|2020-11-16 13:25:00|11510.76|11510.76|11510.99|11510.99|11517.04|11517.04|11510.43|11510.43|0
1605533400000|2020-11-16 13:30:00|11510.37|11510.37|11495.8|11495.8|11510.37|11510.37|11493.85|11493.85|0
1605533700000|2020-11-16 13:35:00|11495.7|11495.7|11477.32|11477.32|11495.7|11495.7|11476.35|11476.35|0
1605534000000|2020-11-16 13:40:00|11477.55|11477.55|11480.8|11480.8|11480.93|11480.93|11470.8|11470.8|0
1605534300000|2020-11-16 13:45:00|11481.62|11481.62|11485.3|11485.3|11485.93|11485.93|11479.49|11479.49|0
1605534600000|2020-11-16 13:50:00|11485.42|11485.42|11483.68|11483.68|11490.79|11490.79|11480.34|11480.34|0
1605534900000|2020-11-16 13:55:00|11483.8|11483.8|11476.52|11476.52|11487.07|11487.07|11476.1|11476.1|0
1605535200000|2020-11-16 14:00:00|11476.69|11476.69|11475.73|11475.73|11485.27|11485.27|11475.73|11475.73|0
1605535500000|2020-11-16 14:05:00|11475.49|11475.49|11481.82|11481.82|11481.82|11481.82|11474.05|11474.05|0
1605535800000|2020-11-16 14:10:00|11481.71|11481.71|11489.6|11489.6|11490.17|11490.17|11481.59|11481.59|0
1605536100000|2020-11-16 14:15:00|11489.83|11489.83|11489.36|11489.36|11495.31|11495.31|11486.95|11486.95|0
1605536400000|2020-11-16 14:20:00|11489.12|11489.12|11479.78|11479.78|11493.15|11493.15|11479.78|11479.78|0
1605536700000|2020-11-16 14:25:00|11479.68|11479.68|11475.79|11475.79|11487.44|11487.44|11475.2|11475.2|0
1605537000000|2020-11-16 14:30:00|11475.66|11475.66|11474.58|11474.58|11482.4|11482.4|11472.96|11472.96|0
1605537300000|2020-11-16 14:35:00|11475.15|11475.15|11485.02|11485.02|11487.66|11487.66|11475.15|11475.15|0
1605537600000|2020-11-16 14:40:00|11484.32|11484.32|11489.03|11489.03|11489.03|11489.03|11480.78|11480.78|0
1605537900000|2020-11-16 14:45:00|11489.14|11489.14|11488.01|11488.01|11489.47|11489.47|11483.75|11483.75|0
1605538200000|2020-11-16 14:50:00|11487.9|11487.9|11481.82|11481.82|11493.44|11493.44|11481.82|11481.82|0
1605538500000|2020-11-16 14:55:00|11481.56|11481.56|11481.74|11481.74|11483.83|11483.83|11474.38|11474.38|0
1605538800000|2020-11-16 15:00:00|11482.47|11482.47|11474.76|11474.76|11485.43|11485.43|11473.49|11473.49|0
1605539100000|2020-11-16 15:05:00|11474.14|11474.14|11472.76|11472.76|11477.11|11477.11|11467.67|11467.67|0
1605539400000|2020-11-16 15:10:00|11472.59|11472.59|11466.97|11466.97|11473.39|11473.39|11462.56|11462.56|0
1605539700000|2020-11-16 15:15:00|11467.26|11467.26|11466.58|11466.58|11467.31|11467.31|11460.92|11460.92|0
1605540000000|2020-11-16 15:20:00|11466.99|11466.99|11462.74|11462.74|11470.31|11470.31|11456.73|11456.73|0
1605540300000|2020-11-16 15:25:00|11462.51|11462.51|11473.53|11473.53|11473.73|11473.73|11462.35|11462.35|0
1605540600000|2020-11-16 15:30:00|11473.65|11473.65|11463.29|11463.29|11473.65|11473.65|11461.74|11461.74|0
1605540900000|2020-11-16 15:35:00|11463.17|11463.17|11445.51|11445.51|11463.69|11463.69|11445.08|11445.08|0
1605541200000|2020-11-16 15:40:00|11445.31|11445.31|11436.9|11436.9|11445.73|11445.73|11433.72|11433.72|0
1605541500000|2020-11-16 15:45:00|11437.01|11437.01|11442.7|11442.7|11446.04|11446.04|11435.44|11435.44|0
1605541800000|2020-11-16 15:50:00|11442.94|11442.94|11455.71|11455.71|11455.71|11455.71|11442.17|11442.17|0
1605542100000|2020-11-16 15:55:00|11456.15|11456.15|11456.23|11456.23|11462.62|11462.62|11453.05|11453.05|0
1605542400000|2020-11-16 16:00:00|11456.52|11456.52|11452.77|11452.77|11457.73|11457.73|11452.1|11452.1|0
1605542700000|2020-11-16 16:05:00|11452.67|11452.67|11457.4|11457.4|11460.45|11460.45|11452.37|11452.37|0
1605543000000|2020-11-16 16:10:00|11456.58|11456.58|11460.46|11460.46|11464.31|11464.31|11455.16|11455.16|0
1605543300000|2020-11-16 16:15:00|11460.55|11460.55|11462.55|11462.55|11465.32|11465.32|11459.01|11459.01|0
1605543600000|2020-11-16 16:20:00|11461.87|11461.87|11469.14|11469.14|11471.7|11471.7|11461.87|11461.87|0
1605543900000|2020-11-16 16:25:00|11469.21|11469.21|11468.2|11468.2|11470.72|11470.72|11463.3|11463.3|0
1605600900000|2020-11-17 08:15:00|11477.57|11477.57|11474.36|11474.36|11480.61|11480.61|11466.4|11466.4|0
1605601200000|2020-11-17 08:20:00|11473.99|11473.99|11481.54|11481.54|11483.25|11483.25|11473.77|11473.77|0
1605601500000|2020-11-17 08:25:00|11481.71|11481.71|11475.79|11475.79|11486.04|11486.04|11471.93|11471.93|0
1605601800000|2020-11-17 08:30:00|11476.38|11476.38|11486.25|11486.25|11486.25|11486.25|11473.52|11473.52|0
1605602100000|2020-11-17 08:35:00|11487.07|11487.07|11488.81|11488.81|11492.51|11492.51|11475.95|11475.95|0
1605602400000|2020-11-17 08:40:00|11489.18|11489.18|11498.03|11498.03|11498.03|11498.03|11488.58|11488.58|0
1605602700000|2020-11-17 08:45:00|11498.78|11498.78|11508.71|11508.71|11515.11|11515.11|11498.42|11498.42|0
1605603000000|2020-11-17 08:50:00|11510.19|11510.19|11491.31|11491.31|11511.21|11511.21|11490.96|11490.96|0
1605603300000|2020-11-17 08:55:00|11489.67|11489.67|11488.7|11488.7|11493.84|11493.84|11479.79|11479.79|0
1605603600000|2020-11-17 09:00:00|11490.34|11490.34|11495.45|11495.45|11496.56|11496.56|11490.16|11490.16|0
1605603900000|2020-11-17 09:05:00|11495.15|11495.15|11494.34|11494.34|11502.55|11502.55|11494.34|11494.34|0
1605604200000|2020-11-17 09:10:00|11494.45|11494.45|11497.01|11497.01|11502.55|11502.55|11491.93|11491.93|0
1605604500000|2020-11-17 09:15:00|11496.86|11496.86|11501.79|11501.79|11507.66|11507.66|11496.5|11496.5|0
1605604800000|2020-11-17 09:20:00|11501.91|11501.91|11516.59|11516.59|11521.5|11521.5|11501.91|11501.91|0
1605605100000|2020-11-17 09:25:00|11516.23|11516.23|11508.35|11508.35|11519.23|11519.23|11505.75|11505.75|0
1605605400000|2020-11-17 09:30:00|11508.69|11508.69|11508.03|11508.03|11510.28|11510.28|11502.92|11502.92|0
1605605700000|2020-11-17 09:35:00|11507.79|11507.79|11505.6|11505.6|11511.62|11511.62|11505.6|11505.6|0
1605606000000|2020-11-17 09:40:00|11504.51|11504.51|11499.84|11499.84|11504.51|11504.51|11496.88|11496.88|0
1605606300000|2020-11-17 09:45:00|11500.08|11500.08|11500.41|11500.41|11506.52|11506.52|11499.17|11499.17|0
1605606600000|2020-11-17 09:50:00|11500.15|11500.15|11499.15|11499.15|11500.15|11500.15|11496.05|11496.05|0
1605606900000|2020-11-17 09:55:00|11498.78|11498.78|11493.86|11493.86|11502.59|11502.59|11489.97|11489.97|0
1605607200000|2020-11-17 10:00:00|11493.13|11493.13|11495.36|11495.36|11495.4|11495.4|11488.76|11488.76|0
1605607500000|2020-11-17 10:05:00|11495.19|11495.19|11484.15|11484.15|11495.36|11495.36|11480.97|11480.97|0
1605607800000|2020-11-17 10:10:00|11483.98|11483.98|11468.58|11468.58|11490.14|11490.14|11468.58|11468.58|0
1605608100000|2020-11-17 10:15:00|11468.65|11468.65|11468.2|11468.2|11472.05|11472.05|11467.19|11467.19|0
1605608400000|2020-11-17 10:20:00|11470.67|11470.67|11468.53|11468.53|11474.31|11474.31|11468.53|11468.53|0
1605608700000|2020-11-17 10:25:00|11467.7|11467.7|11454.49|11454.49|11468.75|11468.75|11454.49|11454.49|0
1605609000000|2020-11-17 10:30:00|11455.31|11455.31|11457.58|11457.58|11461.4|11461.4|11454.63|11454.63|0
1605609300000|2020-11-17 10:35:00|11457.45|11457.45|11436.34|11436.34|11457.71|11457.71|11436.34|11436.34|0
1605609600000|2020-11-17 10:40:00|11437.16|11437.16|11432.43|11432.43|11438.67|11438.67|11430.88|11430.88|0
1605609900000|2020-11-17 10:45:00|11432.16|11432.16|11420.74|11420.74|11436.21|11436.21|11415.34|11415.34|0
1605610200000|2020-11-17 10:50:00|11421.47|11421.47|11429.71|11429.71|11433.07|11433.07|11421.47|11421.47|0
1605610500000|2020-11-17 10:55:00|11429.6|11429.6|11432.52|11432.52|11437.69|11437.69|11428.76|11428.76|0
1605610800000|2020-11-17 11:00:00|11432.64|11432.64|11410.21|11410.21|11433.34|11433.34|11410.21|11410.21|0
1605611100000|2020-11-17 11:05:00|11410.33|11410.33|11409.48|11409.48|11423.86|11423.86|11409.48|11409.48|0
1605611400000|2020-11-17 11:10:00|11409.25|11409.25|11388.83|11388.83|11409.25|11409.25|11386.36|11386.36|0
1605611700000|2020-11-17 11:15:00|11388.68|11388.68|11382.47|11382.47|11393.39|11393.39|11380.46|11380.46|0
1605612000000|2020-11-17 11:20:00|11382.59|11382.59|11357.67|11357.67|11384.23|11384.23|11353.62|11353.62|0
1605612300000|2020-11-17 11:25:00|11358.49|11358.49|11360.19|11360.19|11366.44|11366.44|11356.46|11356.46|0
1605612600000|2020-11-17 11:30:00|11359.9|11359.9|11350.05|11350.05|11369.85|11369.85|11349.52|11349.52|0
1605612900000|2020-11-17 11:35:00|11350.42|11350.42|11350.66|11350.66|11356.02|11356.02|11347.98|11347.98|0
1605613200000|2020-11-17 11:40:00|11350.85|11350.85|11340.3|11340.3|11353.28|11353.28|11339.28|11339.28|0
1605613500000|2020-11-17 11:45:00|11339.92|11339.92|11344.37|11344.37|11350.46|11350.46|11339.26|11339.26|0
1605613800000|2020-11-17 11:50:00|11343.79|11343.79|11344.91|11344.91|11348.89|11348.89|11343.07|11343.07|0
1605614100000|2020-11-17 11:55:00|11345.53|11345.53|11347.04|11347.04|11348|11348|11341.15|11341.15|0
1605614400000|2020-11-17 12:00:00|11346.21|11346.21|11352.22|11352.22|11352.94|11352.94|11342.87|11342.87|0
1605614700000|2020-11-17 12:05:00|11352.39|11352.39|11349.6|11349.6|11356.09|11356.09|11345.42|11345.42|0
1605615000000|2020-11-17 12:10:00|11349.83|11349.83|11350.53|11350.53|11351.05|11351.05|11345.03|11345.03|0
1605615300000|2020-11-17 12:15:00|11349.7|11349.7|11350.94|11350.94|11353.98|11353.98|11349.05|11349.05|0
1605615600000|2020-11-17 12:20:00|11351.76|11351.76|11349.53|11349.53|11352.11|11352.11|11343.71|11343.71|0
1605615900000|2020-11-17 12:25:00|11350.35|11350.35|11351.44|11351.44|11353.65|11353.65|11348.17|11348.17|0
1605616200000|2020-11-17 12:30:00|11351.35|11351.35|11360.35|11360.35|11360.69|11360.69|11351.35|11351.35|0
1605616500000|2020-11-17 12:35:00|11360.09|11360.09|11355.86|11355.86|11363.1|11363.1|11354.34|11354.34|0
1605616800000|2020-11-17 12:40:00|11355.62|11355.62|11352.38|11352.38|11356.39|11356.39|11347.25|11347.25|0
1605617100000|2020-11-17 12:45:00|11352.51|11352.51|11344.95|11344.95|11354.09|11354.09|11344.82|11344.82|0
1605617400000|2020-11-17 12:50:00|11344.71|11344.71|11326.46|11326.46|11344.71|11344.71|11326.46|11326.46|0
1605617700000|2020-11-17 12:55:00|11327.28|11327.28|11339.99|11339.99|11339.99|11339.99|11327.28|11327.28|0
1605618000000|2020-11-17 13:00:00|11339.82|11339.82|11338.68|11338.68|11340.06|11340.06|11333.67|11333.67|0
1605618300000|2020-11-17 13:05:00|11339.04|11339.04|11334.87|11334.87|11339.88|11339.88|11329.98|11329.98|0
1605618600000|2020-11-17 13:10:00|11335.23|11335.23|11331.46|11331.46|11339.04|11339.04|11330.14|11330.14|0
1605618900000|2020-11-17 13:15:00|11331.29|11331.29|11340.07|11340.07|11340.66|11340.66|11331.16|11331.16|0
1605619200000|2020-11-17 13:20:00|11339.9|11339.9|11348.5|11348.5|11349.39|11349.39|11339.86|11339.86|0
1605619500000|2020-11-17 13:25:00|11348.76|11348.76|11346.61|11346.61|11350.19|11350.19|11345.94|11345.94|0
1605619800000|2020-11-17 13:30:00|11347.23|11347.23|11337.21|11337.21|11348.54|11348.54|11336.16|11336.16|0
1605620100000|2020-11-17 13:35:00|11337.57|11337.57|11318.31|11318.31|11337.57|11337.57|11316.23|11316.23|0
1605620400000|2020-11-17 13:40:00|11318.48|11318.48|11312.04|11312.04|11320.26|11320.26|11311.87|11311.87|0
1605620700000|2020-11-17 13:45:00|11312.21|11312.21|11314.85|11314.85|11319|11319|11311.21|11311.21|0
1605621000000|2020-11-17 13:50:00|11315.23|11315.23|11308.49|11308.49|11317.79|11317.79|11306.89|11306.89|0
1605621300000|2020-11-17 13:55:00|11309.31|11309.31|11307.67|11307.67|11313.71|11313.71|11304.82|11304.82|0
1605621600000|2020-11-17 14:00:00|11307.38|11307.38|11296.27|11296.27|11307.38|11307.38|11296.27|11296.27|0
1605621900000|2020-11-17 14:05:00|11296.78|11296.78|11294.03|11294.03|11296.78|11296.78|11289.46|11289.46|0
1605622200000|2020-11-17 14:10:00|11293.62|11293.62|11296.34|11296.34|11297.15|11297.15|11291.72|11291.72|0
1605622500000|2020-11-17 14:15:00|11296.05|11296.05|11297.63|11297.63|11299.09|11299.09|11290.95|11290.95|0
1605622800000|2020-11-17 14:20:00|11297.99|11297.99|11313.15|11313.15|11313.15|11313.15|11294.59|11294.59|0
1605623100000|2020-11-17 14:25:00|11313.32|11313.32|11317.89|11317.89|11323.24|11323.24|11305.75|11305.75|0
1605623400000|2020-11-17 14:30:00|11317.6|11317.6|11315.24|11315.24|11317.6|11317.6|11307.68|11307.68|0
1605623700000|2020-11-17 14:35:00|11315.75|11315.75|11312.96|11312.96|11316.67|11316.67|11312.96|11312.96|0
1605624000000|2020-11-17 14:40:00|11312.79|11312.79|11306.93|11306.93|11312.8|11312.8|11302.48|11302.48|0
1605624300000|2020-11-17 14:45:00|11306.46|11306.46|11304.12|11304.12|11306.46|11306.46|11298.1|11298.1|0
1605624600000|2020-11-17 14:50:00|11304.46|11304.46|11305.56|11305.56|11306.48|11306.48|11298.64|11298.64|0
1605624900000|2020-11-17 14:55:00|11306.39|11306.39|11307.76|11307.76|11317.77|11317.77|11305.98|11305.98|0
1605625200000|2020-11-17 15:00:00|11308.27|11308.27|11298.15|11298.15|11313.54|11313.54|11298.15|11298.15|0
1605625500000|2020-11-17 15:05:00|11298.98|11298.98|11285.34|11285.34|11298.98|11298.98|11284.69|11284.69|0
1605625800000|2020-11-17 15:10:00|11285.17|11285.17|11302.9|11302.9|11306.53|11306.53|11284.67|11284.67|0
1605626100000|2020-11-17 15:15:00|11302.54|11302.54|11296.21|11296.21|11302.62|11302.62|11293.42|11293.42|0
1605626400000|2020-11-17 15:20:00|11297.04|11297.04|11299.71|11299.71|11300.77|11300.77|11291.26|11291.26|0
1605626700000|2020-11-17 15:25:00|11299.78|11299.78|11315.2|11315.2|11315.37|11315.37|11299.78|11299.78|0
1605627000000|2020-11-17 15:30:00|11315.35|11315.35|11313.95|11313.95|11320.7|11320.7|11312.73|11312.73|0
1605627300000|2020-11-17 15:35:00|11314.77|11314.77|11318.97|11318.97|11319.79|11319.79|11309.09|11309.09|0
1605627600000|2020-11-17 15:40:00|11318.8|11318.8|11320.35|11320.35|11322.28|11322.28|11312.93|11312.93|0
1605627900000|2020-11-17 15:45:00|11320.23|11320.23|11323.51|11323.51|11325.58|11325.58|11320.23|11320.23|0
1605628200000|2020-11-17 15:50:00|11322.83|11322.83|11322.18|11322.18|11323.29|11323.29|11319.94|11319.94|0
1605628500000|2020-11-17 15:55:00|11321.94|11321.94|11320.46|11320.46|11325.79|11325.79|11320.46|11320.46|0
1605628800000|2020-11-17 16:00:00|11319.51|11319.51|11304.15|11304.15|11319.51|11319.51|11303.62|11303.62|0
1605629100000|2020-11-17 16:05:00|11304.01|11304.01|11317.69|11317.69|11317.69|11317.69|11304.01|11304.01|0
1605629400000|2020-11-17 16:10:00|11319.34|11319.34|11331.49|11331.49|11331.7|11331.7|11317|11317|0
1605629700000|2020-11-17 16:15:00|11331.56|11331.56|11333.94|11333.94|11338.22|11338.22|11331.56|11331.56|0
1605630000000|2020-11-17 16:20:00|11332.91|11332.91|11331.89|11331.89|11334.6|11334.6|11329.76|11329.76|0
1605630300000|2020-11-17 16:25:00|11331.76|11331.76|11329.39|11329.39|11335.88|11335.88|11326.74|11326.74|0
1605687300000|2020-11-18 08:15:00|11283.27|11283.27|11289.1|11289.1|11289.48|11289.48|11279.29|11279.29|0
1605687600000|2020-11-18 08:20:00|11288.35|11288.35|11286.5|11286.5|11290.83|11290.83|11282.29|11282.29|0
1605687900000|2020-11-18 08:25:00|11285.56|11285.56|11294.81|11294.81|11296.31|11296.31|11278.64|11278.64|0
1605688200000|2020-11-18 08:30:00|11293.95|11293.95|11310.41|11310.41|11313.51|11313.51|11293.2|11293.2|0
1605688500000|2020-11-18 08:35:00|11310.88|11310.88|11318.64|11318.64|11318.64|11318.64|11309.3|11309.3|0
1605688800000|2020-11-18 08:40:00|11319.37|11319.37|11310.74|11310.74|11320.46|11320.46|11306.51|11306.51|0
1605689100000|2020-11-18 08:45:00|11311.37|11311.37|11306.37|11306.37|11316.24|11316.24|11306.37|11306.37|0
1605689400000|2020-11-18 08:50:00|11307.19|11307.19|11314.14|11314.14|11318.61|11318.61|11301.69|11301.69|0
1605689700000|2020-11-18 08:55:00|11313.91|11313.91|11309.33|11309.33|11314.86|11314.86|11306.04|11306.04|0
1605690000000|2020-11-18 09:00:00|11309.25|11309.25|11319.66|11319.66|11320.59|11320.59|11307.82|11307.82|0
1605690300000|2020-11-18 09:05:00|11320.48|11320.48|11339.43|11339.43|11344.65|11344.65|11320.48|11320.48|0
1605690600000|2020-11-18 09:10:00|11339.9|11339.9|11328.31|11328.31|11344.7|11344.7|11327.58|11327.58|0
1605690900000|2020-11-18 09:15:00|11328.54|11328.54|11317.18|11317.18|11328.66|11328.66|11315.31|11315.31|0
1605691200000|2020-11-18 09:20:00|11317.54|11317.54|11315.67|11315.67|11318.02|11318.02|11313.47|11313.47|0
1605691500000|2020-11-18 09:25:00|11315.96|11315.96|11331.96|11331.96|11335.49|11335.49|11315.96|11315.96|0
1605691800000|2020-11-18 09:30:00|11332.19|11332.19|11318.84|11318.84|11334.67|11334.67|11318.84|11318.84|0
1605692100000|2020-11-18 09:35:00|11318.02|11318.02|11318.48|11318.48|11322.33|11322.33|11315.9|11315.9|0
1605692400000|2020-11-18 09:40:00|11318.71|11318.71|11331.7|11331.7|11333.34|11333.34|11318.71|11318.71|0
1605692700000|2020-11-18 09:45:00|11331.93|11331.93|11342.14|11342.14|11346.17|11346.17|11331.29|11331.29|0
1605693000000|2020-11-18 09:50:00|11341.7|11341.7|11345.25|11345.25|11346.05|11346.05|11340.62|11340.62|0
1605693300000|2020-11-18 09:55:00|11344.78|11344.78|11345.2|11345.2|11346.47|11346.47|11337.96|11337.96|0
1605693600000|2020-11-18 10:00:00|11344.96|11344.96|11354.32|11354.32|11355.18|11355.18|11344.4|11344.4|0
1605693900000|2020-11-18 10:05:00|11354.85|11354.85|11366.26|11366.26|11366.26|11366.26|11348.51|11348.51|0
1605694200000|2020-11-18 10:10:00|11366.41|11366.41|11367.5|11367.5|11368.37|11368.37|11360.12|11360.12|0
1605694500000|2020-11-18 10:15:00|11367.79|11367.79|11362.17|11362.17|11370.26|11370.26|11361.1|11361.1|0
1605694800000|2020-11-18 10:20:00|11361.93|11361.93|11366.39|11366.39|11367.72|11367.72|11357.69|11357.69|0
1605695100000|2020-11-18 10:25:00|11366.68|11366.68|11363.31|11363.31|11367.68|11367.68|11360.56|11360.56|0
1605695400000|2020-11-18 10:30:00|11363.67|11363.67|11366.13|11366.13|11368.86|11368.86|11358.84|11358.84|0
1605695700000|2020-11-18 10:35:00|11365.84|11365.84|11369.08|11369.08|11369.31|11369.31|11360.41|11360.41|0
1605696000000|2020-11-18 10:40:00|11369.22|11369.22|11371.6|11371.6|11375.86|11375.86|11366.92|11366.92|0
1605696300000|2020-11-18 10:45:00|11369.96|11369.96|11364.75|11364.75|11371.02|11371.02|11364.75|11364.75|0
1605696600000|2020-11-18 10:50:00|11364.99|11364.99|11371.27|11371.27|11372.2|11372.2|11363.02|11363.02|0
1605696900000|2020-11-18 10:55:00|11368.8|11368.8|11356.29|11356.29|11370.55|11370.55|11355.61|11355.61|0
1605697200000|2020-11-18 11:00:00|11356.19|11356.19|11364.58|11364.58|11364.58|11364.58|11353.87|11353.87|0
1605697500000|2020-11-18 11:05:00|11364.82|11364.82|11370.67|11370.67|11372.41|11372.41|11364.63|11364.63|0
1605697800000|2020-11-18 11:10:00|11370.8|11370.8|11382.72|11382.72|11382.72|11382.72|11370.8|11370.8|0
1605698100000|2020-11-18 11:15:00|11381.9|11381.9|11386.71|11386.71|11389.02|11389.02|11381.08|11381.08|0
1605698400000|2020-11-18 11:20:00|11387.53|11387.53|11390.25|11390.25|11393.32|11393.32|11386.48|11386.48|0
1605698700000|2020-11-18 11:25:00|11390.96|11390.96|11397.49|11397.49|11397.82|11397.82|11390.09|11390.09|0
1605699000000|2020-11-18 11:30:00|11397.35|11397.35|11396.51|11396.51|11398.78|11398.78|11396.23|11396.23|0
1605699300000|2020-11-18 11:35:00|11394.86|11394.86|11383.57|11383.57|11394.86|11394.86|11383.57|11383.57|0
1605699600000|2020-11-18 11:40:00|11383.18|11383.18|11378.81|11378.81|11383.65|11383.65|11376.82|11376.82|0
1605699900000|2020-11-18 11:45:00|11379.44|11379.44|11383.73|11383.73|11398.03|11398.03|11379.44|11379.44|0
1605700200000|2020-11-18 11:50:00|11383.87|11383.87|11377.75|11377.75|11386.68|11386.68|11377.09|11377.09|0
1605700500000|2020-11-18 11:55:00|11377.68|11377.68|11367.16|11367.16|11377.85|11377.85|11365.38|11365.38|0
1605700800000|2020-11-18 12:00:00|11367.25|11367.25|11376.35|11376.35|11376.72|11376.72|11367.25|11367.25|0
1605701100000|2020-11-18 12:05:00|11375.52|11375.52|11384.24|11384.24|11388.58|11388.58|11375.52|11375.52|0
1605701400000|2020-11-18 12:10:00|11384.38|11384.38|11389.98|11389.98|11389.98|11389.98|11384.38|11384.38|0
1605701700000|2020-11-18 12:15:00|11389.83|11389.83|11384.15|11384.15|11391.01|11391.01|11384.05|11384.05|0
1605702000000|2020-11-18 12:20:00|11384.24|11384.24|11379.34|11379.34|11385.65|11385.65|11379.34|11379.34|0
1605702300000|2020-11-18 12:25:00|11379.49|11379.49|11388.16|11388.16|11388.16|11388.16|11379.49|11379.49|0
1605702600000|2020-11-18 12:30:00|11388.99|11388.99|11402.6|11402.6|11403.69|11403.69|11388.1|11388.1|0
1605702900000|2020-11-18 12:35:00|11403.23|11403.23|11406.39|11406.39|11407.78|11407.78|11402.61|11402.61|0
1605703200000|2020-11-18 12:40:00|11406.16|11406.16|11406.52|11406.52|11411.18|11411.18|11404.69|11404.69|0
1605703500000|2020-11-18 12:45:00|11405.7|11405.7|11403.22|11403.22|11406.17|11406.17|11398.89|11398.89|0
1605703800000|2020-11-18 12:50:00|11403.12|11403.12|11408.83|11408.83|11408.83|11408.83|11400.84|11400.84|0
1605704100000|2020-11-18 12:55:00|11407.18|11407.18|11406.44|11406.44|11407.21|11407.21|11402.76|11402.76|0
1605704400000|2020-11-18 13:00:00|11406.29|11406.29|11409.09|11409.09|11410.66|11410.66|11405.7|11405.7|0
1605704700000|2020-11-18 13:05:00|11409|11409|11410.04|11410.04|11413.06|11413.06|11407.49|11407.49|0
1605705000000|2020-11-18 13:10:00|11410.13|11410.13|11411.48|11411.48|11414.6|11414.6|11410.01|11410.01|0
1605705300000|2020-11-18 13:15:00|11411.33|11411.33|11415.96|11415.96|11417.7|11417.7|11409.72|11409.72|0
1605705600000|2020-11-18 13:20:00|11416.1|11416.1|11412.31|11412.31|11417.18|11417.18|11412.19|11412.19|0
1605705900000|2020-11-18 13:25:00|11412.48|11412.48|11420.4|11420.4|11420.52|11420.52|11412.48|11412.48|0
1605706200000|2020-11-18 13:30:00|11420.64|11420.64|11418.15|11418.15|11420.71|11420.71|11414.65|11414.65|0
1605706500000|2020-11-18 13:35:00|11418.98|11418.98|11418.66|11418.66|11428.52|11428.52|11418.37|11418.37|0
1605706800000|2020-11-18 13:40:00|11418.81|11418.81|11422.57|11422.57|11423.31|11423.31|11414.2|11414.2|0
1605707100000|2020-11-18 13:45:00|11422.69|11422.69|11429.06|11429.06|11429.59|11429.59|11422.52|11422.52|0
1605707400000|2020-11-18 13:50:00|11428.89|11428.89|11421.75|11421.75|11428.89|11428.89|11420.93|11420.93|0
1605707700000|2020-11-18 13:55:00|11421.95|11421.95|11415.4|11415.4|11422.88|11422.88|11413.05|11413.05|0
1605708000000|2020-11-18 14:00:00|11415.26|11415.26|11406.31|11406.31|11415.26|11415.26|11405.56|11405.56|0
1605708300000|2020-11-18 14:05:00|11406.44|11406.44|11411.96|11411.96|11412.13|11412.13|11406.44|11406.44|0
1605708600000|2020-11-18 14:10:00|11411.84|11411.84|11411.66|11411.66|11411.91|11411.91|11406.57|11406.57|0
1605708900000|2020-11-18 14:15:00|11411.85|11411.85|11416.21|11416.21|11419.05|11419.05|11411.85|11411.85|0
1605709200000|2020-11-18 14:20:00|11415.87|11415.87|11413.72|11413.72|11421.66|11421.66|11412.39|11412.39|0
1605709500000|2020-11-18 14:25:00|11413.96|11413.96|11419.46|11419.46|11419.75|11419.75|11409.8|11409.8|0
1605709800000|2020-11-18 14:30:00|11419.8|11419.8|11419.1|11419.1|11421.21|11421.21|11415.04|11415.04|0
1605710100000|2020-11-18 14:35:00|11419.92|11419.92|11418.73|11418.73|11425.72|11425.72|11418.73|11418.73|0
1605710400000|2020-11-18 14:40:00|11418.1|11418.1|11417.88|11417.88|11421.72|11421.72|11416.34|11416.34|0
1605710700000|2020-11-18 14:45:00|11417.48|11417.48|11420.51|11420.51|11422.89|11422.89|11415.63|11415.63|0
1605711000000|2020-11-18 14:50:00|11420.58|11420.58|11415.34|11415.34|11420.58|11420.58|11412.55|11412.55|0
1605711300000|2020-11-18 14:55:00|11415.19|11415.19|11422.63|11422.63|11422.63|11422.63|11413.42|11413.42|0
1605711600000|2020-11-18 15:00:00|11423.62|11423.62|11423.71|11423.71|11426.09|11426.09|11417.04|11417.04|0
1605711900000|2020-11-18 15:05:00|11424.53|11424.53|11418.87|11418.87|11425.88|11425.88|11418.05|11418.05|0
1605712200000|2020-11-18 15:10:00|11418.99|11418.99|11428.75|11428.75|11431.89|11431.89|11418.6|11418.6|0
1605712500000|2020-11-18 15:15:00|11428.13|11428.13|11428.37|11428.37|11431.73|11431.73|11425.69|11425.69|0
1605712800000|2020-11-18 15:20:00|11428.24|11428.24|11441.22|11441.22|11442.33|11442.33|11428.03|11428.03|0
1605713100000|2020-11-18 15:25:00|11440.4|11440.4|11456.67|11456.67|11457.62|11457.62|11437.81|11437.81|0
1605713400000|2020-11-18 15:30:00|11456.79|11456.79|11475.32|11475.32|11475.38|11475.38|11456.39|11456.39|0
1605713700000|2020-11-18 15:35:00|11474.49|11474.49|11463.95|11463.95|11478.25|11478.25|11463.89|11463.89|0
1605714000000|2020-11-18 15:40:00|11464.29|11464.29|11456.56|11456.56|11464.29|11464.29|11455.8|11455.8|0
1605714300000|2020-11-18 15:45:00|11456.22|11456.22|11462.95|11462.95|11463.1|11463.1|11455.28|11455.28|0
1605714600000|2020-11-18 15:50:00|11462.59|11462.59|11459.97|11459.97|11467.43|11467.43|11457.79|11457.79|0
1605714900000|2020-11-18 15:55:00|11460.12|11460.12|11442.78|11442.78|11460.25|11460.25|11442.78|11442.78|0
1605715200000|2020-11-18 16:00:00|11442.58|11442.58|11448.43|11448.43|11450.38|11450.38|11441.33|11441.33|0
1605715500000|2020-11-18 16:05:00|11448.33|11448.33|11451.3|11451.3|11453.33|11453.33|11446.15|11446.15|0
1605715800000|2020-11-18 16:10:00|11451.11|11451.11|11450.45|11450.45|11453.07|11453.07|11446.72|11446.72|0
1605716100000|2020-11-18 16:15:00|11450.28|11450.28|11445.34|11445.34|11451.34|11451.34|11444.07|11444.07|0
1605716400000|2020-11-18 16:20:00|11445.96|11445.96|11457.86|11457.86|11457.86|11457.86|11442.99|11442.99|0
1605716700000|2020-11-18 16:25:00|11458.15|11458.15|11447.56|11447.56|11458.22|11458.22|11446.17|11446.17|0
1605773700000|2020-11-19 08:15:00|11361.83|11361.83|11365.64|11365.64|11374.03|11374.03|11347.19|11347.19|0
1605774000000|2020-11-19 08:20:00|11365.81|11365.81|11355.25|11355.25|11368.42|11368.42|11350.81|11350.81|0
1605774300000|2020-11-19 08:25:00|11354.89|11354.89|11345.59|11345.59|11361.88|11361.88|11344.39|11344.39|0
1605774600000|2020-11-19 08:30:00|11346.53|11346.53|11347.35|11347.35|11348.76|11348.76|11341.87|11341.87|0
1605774900000|2020-11-19 08:35:00|11347.71|11347.71|11341.69|11341.69|11348|11348|11338.77|11338.77|0
1605775200000|2020-11-19 08:40:00|11341.98|11341.98|11339.5|11339.5|11344.48|11344.48|11338.41|11338.41|0
1605775500000|2020-11-19 08:45:00|11339.3|11339.3|11329.12|11329.12|11347.99|11347.99|11328.72|11328.72|0
1605775800000|2020-11-19 08:50:00|11328.53|11328.53|11328.45|11328.45|11332.81|11332.81|11322.68|11322.68|0
1605776100000|2020-11-19 08:55:00|11329.27|11329.27|11334.44|11334.44|11338.99|11338.99|11329.27|11329.27|0
1605776400000|2020-11-19 09:00:00|11334.29|11334.29|11337.61|11337.61|11339.95|11339.95|11332.54|11332.54|0
1605776700000|2020-11-19 09:05:00|11336.79|11336.79|11351.4|11351.4|11351.4|11351.4|11332.45|11332.45|0
1605777000000|2020-11-19 09:10:00|11351.17|11351.17|11363.11|11363.11|11363.45|11363.45|11348.62|11348.62|0
1605777300000|2020-11-19 09:15:00|11363.45|11363.45|11356.27|11356.27|11364.45|11364.45|11353|11353|0
1605777600000|2020-11-19 09:20:00|11355.76|11355.76|11358.98|11358.98|11363.09|11363.09|11350.28|11350.28|0
1605777900000|2020-11-19 09:25:00|11358.74|11358.74|11363.43|11363.43|11366.08|11366.08|11353.98|11353.98|0
1605778200000|2020-11-19 09:30:00|11363.63|11363.63|11359.78|11359.78|11365.7|11365.7|11357.55|11357.55|0
1605778500000|2020-11-19 09:35:00|11360.01|11360.01|11357.5|11357.5|11360.55|11360.55|11355.48|11355.48|0
1605778800000|2020-11-19 09:40:00|11357.76|11357.76|11361.7|11361.7|11362|11362|11354.12|11354.12|0
1605779100000|2020-11-19 09:45:00|11362.04|11362.04|11374.24|11374.24|11377.4|11377.4|11360.43|11360.43|0
1605779400000|2020-11-19 09:50:00|11374.15|11374.15|11372.02|11372.02|11377.24|11377.24|11369.92|11369.92|0
1605779700000|2020-11-19 09:55:00|11371.95|11371.95|11375.38|11375.38|11376.1|11376.1|11368.55|11368.55|0
1605780000000|2020-11-19 10:00:00|11375.57|11375.57|11386.24|11386.24|11386.33|11386.33|11375.29|11375.29|0
1605780300000|2020-11-19 10:05:00|11386.37|11386.37|11380.66|11380.66|11387.19|11387.19|11377.78|11377.78|0
1605780600000|2020-11-19 10:10:00|11380.36|11380.36|11382.83|11382.83|11383.12|11383.12|11374.13|11374.13|0
1605780900000|2020-11-19 10:15:00|11382.01|11382.01|11385.14|11385.14|11386.91|11386.91|11380.36|11380.36|0
1605781200000|2020-11-19 10:20:00|11384.31|11384.31|11381.32|11381.32|11384.31|11384.31|11376.92|11376.92|0
1605781500000|2020-11-19 10:25:00|11381.79|11381.79|11395.48|11395.48|11395.48|11395.48|11381.79|11381.79|0
1605781800000|2020-11-19 10:30:00|11396.21|11396.21|11396.17|11396.17|11397.54|11397.54|11392.53|11392.53|0
1605782100000|2020-11-19 10:35:00|11396.34|11396.34|11400.83|11400.83|11405.14|11405.14|11396.05|11396.05|0
1605782400000|2020-11-19 10:40:00|11400.71|11400.71|11396.89|11396.89|11400.71|11400.71|11393.26|11393.26|0
1605782700000|2020-11-19 10:45:00|11397.04|11397.04|11393.58|11393.58|11403.18|11403.18|11393.58|11393.58|0
1605783000000|2020-11-19 10:50:00|11393.35|11393.35|11389.36|11389.36|11397.09|11397.09|11389.36|11389.36|0
1605783300000|2020-11-19 10:55:00|11389.07|11389.07|11388.42|11388.42|11389.25|11389.25|11385.01|11385.01|0
1605783600000|2020-11-19 11:00:00|11388.59|11388.59|11393.23|11393.23|11395.18|11395.18|11387.06|11387.06|0
1605783900000|2020-11-19 11:05:00|11392.95|11392.95|11390.45|11390.45|11392.95|11392.95|11388.72|11388.72|0
1605784200000|2020-11-19 11:10:00|11390.28|11390.28|11385.11|11385.11|11390.28|11390.28|11383.37|11383.37|0
1605784500000|2020-11-19 11:15:00|11384.99|11384.99|11385.69|11385.69|11388.65|11388.65|11383.68|11383.68|0
1605784800000|2020-11-19 11:20:00|11385.84|11385.84|11386.76|11386.76|11388.24|11388.24|11384.59|11384.59|0
1605785100000|2020-11-19 11:25:00|11386.63|11386.63|11386.82|11386.82|11388.37|11388.37|11382.35|11382.35|0
1605785400000|2020-11-19 11:30:00|11386.19|11386.19|11379.93|11379.93|11386.19|11386.19|11379.93|11379.93|0
1605785700000|2020-11-19 11:35:00|11380.22|11380.22|11380.94|11380.94|11381.29|11381.29|11376.95|11376.95|0
1605786000000|2020-11-19 11:40:00|11381.56|11381.56|11393.03|11393.03|11393.39|11393.39|11381.56|11381.56|0
1605786300000|2020-11-19 11:45:00|11392.67|11392.67|11408.22|11408.22|11408.22|11408.22|11392.67|11392.67|0
1605786600000|2020-11-19 11:50:00|11407.39|11407.39|11410.55|11410.55|11411.22|11411.22|11403.8|11403.8|0
1605786900000|2020-11-19 11:55:00|11410.79|11410.79|11409.22|11409.22|11412.68|11412.68|11407.58|11407.58|0
1605787200000|2020-11-19 12:00:00|11409.62|11409.62|11414.1|11414.1|11415.05|11415.05|11409.62|11409.62|0
1605787500000|2020-11-19 12:05:00|11413.87|11413.87|11411.28|11411.28|11415.7|11415.7|11410.26|11410.26|0
1605787800000|2020-11-19 12:10:00|11411.51|11411.51|11413.06|11413.06|11413.33|11413.33|11411.16|11411.16|0
1605788100000|2020-11-19 12:15:00|11413.4|11413.4|11418.19|11418.19|11419.85|11419.85|11413.32|11413.32|0
1605788400000|2020-11-19 12:20:00|11417.72|11417.72|11419.24|11419.24|11423.15|11423.15|11416.76|11416.76|0
1605788700000|2020-11-19 12:25:00|11418.87|11418.87|11417.33|11417.33|11420.16|11420.16|11414.35|11414.35|0
1605789000000|2020-11-19 12:30:00|11417.1|11417.1|11422.01|11422.01|11424.17|11424.17|11416.9|11416.9|0
1605789300000|2020-11-19 12:35:00|11422.2|11422.2|11428.57|11428.57|11428.57|11428.57|11421.02|11421.02|0
1605789600000|2020-11-19 12:40:00|11428.42|11428.42|11425.07|11425.07|11429.74|11429.74|11423|11423|0
1605789900000|2020-11-19 12:45:00|11424.37|11424.37|11427.05|11427.05|11427.41|11427.41|11424.23|11424.23|0
1605790200000|2020-11-19 12:50:00|11426.86|11426.86|11426.82|11426.82|11427.34|11427.34|11423.77|11423.77|0
1605790500000|2020-11-19 12:55:00|11426.7|11426.7|11422.68|11422.68|11427.18|11427.18|11422.68|11422.68|0
1605790800000|2020-11-19 13:00:00|11421.96|11421.96|11421.56|11421.56|11423.4|11423.4|11416.24|11416.24|0
1605791100000|2020-11-19 13:05:00|11421.44|11421.44|11424.05|11424.05|11424.05|11424.05|11417.48|11417.48|0
1605791400000|2020-11-19 13:10:00|11423.98|11423.98|11425.87|11425.87|11430.44|11430.44|11423.09|11423.09|0
1605791700000|2020-11-19 13:15:00|11426.69|11426.69|11428.98|11428.98|11429.27|11429.27|11424.02|11424.02|0
1605792000000|2020-11-19 13:20:00|11429.09|11429.09|11419.6|11419.6|11429.09|11429.09|11419.54|11419.54|0
1605792300000|2020-11-19 13:25:00|11419.47|11419.47|11425.17|11425.17|11425.17|11425.17|11419.23|11419.23|0
1605792600000|2020-11-19 13:30:00|11424.93|11424.93|11421.82|11421.82|11425.18|11425.18|11420.44|11420.44|0
1605792900000|2020-11-19 13:35:00|11422.01|11422.01|11415.8|11415.8|11423.27|11423.27|11412.01|11412.01|0
1605793200000|2020-11-19 13:40:00|11416.17|11416.17|11416.24|11416.24|11419.19|11419.19|11414.52|11414.52|0
1605793500000|2020-11-19 13:45:00|11415.95|11415.95|11413.93|11413.93|11415.95|11415.95|11412.89|11412.89|0
1605793800000|2020-11-19 13:50:00|11414.5|11414.5|11405.37|11405.37|11415.7|11415.7|11405.37|11405.37|0
1605794100000|2020-11-19 13:55:00|11405.3|11405.3|11407.96|11407.96|11407.96|11407.96|11401.98|11401.98|0
1605794400000|2020-11-19 14:00:00|11407.85|11407.85|11396.96|11396.96|11407.85|11407.85|11396.96|11396.96|0
1605794700000|2020-11-19 14:05:00|11399.43|11399.43|11395.84|11395.84|11399.58|11399.58|11392.48|11392.48|0
1605795000000|2020-11-19 14:10:00|11396.04|11396.04|11400.51|11400.51|11401.1|11401.1|11395.99|11395.99|0
1605795300000|2020-11-19 14:15:00|11399.89|11399.89|11399.71|11399.71|11407.13|11407.13|11399.71|11399.71|0
1605795600000|2020-11-19 14:20:00|11398.88|11398.88|11390.58|11390.58|11398.88|11398.88|11388.03|11388.03|0
1605795900000|2020-11-19 14:25:00|11390.78|11390.78|11398.81|11398.81|11400.65|11400.65|11390.25|11390.25|0
1605796200000|2020-11-19 14:30:00|11399.04|11399.04|11378.4|11378.4|11400.54|11400.54|11374.47|11374.47|0
1605796500000|2020-11-19 14:35:00|11378.23|11378.23|11385.47|11385.47|11385.85|11385.85|11376.81|11376.81|0
1605796800000|2020-11-19 14:40:00|11384.92|11384.92|11392.67|11392.67|11393.3|11393.3|11381.66|11381.66|0
1605797100000|2020-11-19 14:45:00|11392.55|11392.55|11397.88|11397.88|11400.51|11400.51|11390.67|11390.67|0
1605797400000|2020-11-19 14:50:00|11397.52|11397.52|11398.19|11398.19|11398.19|11398.19|11388.97|11388.97|0
1605797700000|2020-11-19 14:55:00|11397.9|11397.9|11393.73|11393.73|11403.66|11403.66|11392.91|11392.91|0
1605798000000|2020-11-19 15:00:00|11393.44|11393.44|11391.17|11391.17|11395.65|11395.65|11389.7|11389.7|0
1605798300000|2020-11-19 15:05:00|11390.7|11390.7|11375.64|11375.64|11390.7|11390.7|11375.33|11375.33|0
1605798600000|2020-11-19 15:10:00|11376.11|11376.11|11377.77|11377.77|11385.58|11385.58|11375.53|11375.53|0
1605798900000|2020-11-19 15:15:00|11378|11378|11376.54|11376.54|11384.61|11384.61|11374.83|11374.83|0
1605799200000|2020-11-19 15:20:00|11376.47|11376.47|11368.31|11368.31|11377.74|11377.74|11368.24|11368.24|0
1605799500000|2020-11-19 15:25:00|11368.23|11368.23|11363.08|11363.08|11368.23|11368.23|11358.74|11358.74|0
1605799800000|2020-11-19 15:30:00|11362.72|11362.72|11362.94|11362.94|11363.72|11363.72|11358.4|11358.4|0
1605800100000|2020-11-19 15:35:00|11363.03|11363.03|11362.37|11362.37|11367|11367|11360.5|11360.5|0
1605800400000|2020-11-19 15:40:00|11362.73|11362.73|11355.7|11355.7|11362.88|11362.88|11355.7|11355.7|0
1605800700000|2020-11-19 15:45:00|11356.17|11356.17|11354.02|11354.02|11359.84|11359.84|11354.02|11354.02|0
1605801000000|2020-11-19 15:50:00|11353.83|11353.83|11356.5|11356.5|11362.37|11362.37|11353.73|11353.73|0
1605801300000|2020-11-19 15:55:00|11356.39|11356.39|11354.37|11354.37|11357.35|11357.35|11351.77|11351.77|0
1605801600000|2020-11-19 16:00:00|11354.2|11354.2|11360.44|11360.44|11362.65|11362.65|11354.2|11354.2|0
1605801900000|2020-11-19 16:05:00|11360.3|11360.3|11361.08|11361.08|11362.07|11362.07|11357|11357|0
1605802200000|2020-11-19 16:10:00|11361.01|11361.01|11369.67|11369.67|11371.92|11371.92|11359.36|11359.36|0
1605802500000|2020-11-19 16:15:00|11369.58|11369.58|11378.88|11378.88|11379.42|11379.42|11369.51|11369.51|0
1605802800000|2020-11-19 16:20:00|11378.06|11378.06|11386.24|11386.24|11386.92|11386.92|11377.15|11377.15|0
1605803100000|2020-11-19 16:25:00|11385.87|11385.87|11378.97|11378.97|11387.72|11387.72|11377.9|11377.9|0
1605860100000|2020-11-20 08:15:00|11332.35|11332.35|11338.99|11338.99|11343.33|11343.33|11326.98|11326.98|0
1605860400000|2020-11-20 08:20:00|11339.69|11339.69|11354.96|11354.96|11355.55|11355.55|11338.39|11338.39|0
1605860700000|2020-11-20 08:25:00|11358.01|11358.01|11346.66|11346.66|11359.75|11359.75|11345.92|11345.92|0
1605861000000|2020-11-20 08:30:00|11346.57|11346.57|11352.29|11352.29|11355.97|11355.97|11345.83|11345.83|0
1605861300000|2020-11-20 08:35:00|11353.11|11353.11|11345.07|11345.07|11353.11|11353.11|11337.59|11337.59|0
1605861600000|2020-11-20 08:40:00|11345.31|11345.31|11339.7|11339.7|11352.64|11352.64|11336.09|11336.09|0
1605861900000|2020-11-20 08:45:00|11339.99|11339.99|11345.28|11345.28|11348.39|11348.39|11339.4|11339.4|0
1605862200000|2020-11-20 08:50:00|11345.09|11345.09|11356.8|11356.8|11356.8|11356.8|11343.61|11343.61|0
1605862500000|2020-11-20 08:55:00|11356.91|11356.91|11358.72|11358.72|11362.03|11362.03|11352.92|11352.92|0
1605862800000|2020-11-20 09:00:00|11359.06|11359.06|11376.02|11376.02|11376.02|11376.02|11357.95|11357.95|0
1605863100000|2020-11-20 09:05:00|11375.39|11375.39|11374.7|11374.7|11378.93|11378.93|11373.19|11373.19|0
1605863400000|2020-11-20 09:10:00|11374.08|11374.08|11364.51|11364.51|11374.13|11374.13|11363.56|11363.56|0
1605863700000|2020-11-20 09:15:00|11364.07|11364.07|11360.3|11360.3|11364.07|11364.07|11358.44|11358.44|0
1605864000000|2020-11-20 09:20:00|11360.93|11360.93|11361.85|11361.85|11363.17|11363.17|11359.25|11359.25|0
1605864300000|2020-11-20 09:25:00|11362.67|11362.67|11383.71|11383.71|11383.71|11383.71|11354.7|11354.7|0
1605864600000|2020-11-20 09:30:00|11384.05|11384.05|11383.46|11383.46|11386.47|11386.47|11380.19|11380.19|0
1605864900000|2020-11-20 09:35:00|11383.75|11383.75|11387.48|11387.48|11388.45|11388.45|11381.66|11381.66|0
1605865200000|2020-11-20 09:40:00|11387.82|11387.82|11390.52|11390.52|11393.71|11393.71|11385.38|11385.38|0
1605865500000|2020-11-20 09:45:00|11390.99|11390.99|11384.1|11384.1|11392.12|11392.12|11383.31|11383.31|0
1605865800000|2020-11-20 09:50:00|11383.77|11383.77|11386.6|11386.6|11388.37|11388.37|11382.76|11382.76|0
1605866100000|2020-11-20 09:55:00|11386.46|11386.46|11388.59|11388.59|11389.33|11389.33|11385.5|11385.5|0
1605866400000|2020-11-20 10:00:00|11388.47|11388.47|11412.89|11412.89|11413.72|11413.72|11388.33|11388.33|0
1605866700000|2020-11-20 10:05:00|11413.26|11413.26|11414.42|11414.42|11415.04|11415.04|11408.4|11408.4|0
1605867000000|2020-11-20 10:10:00|11413.99|11413.99|11413.18|11413.18|11414.1|11414.1|11412.44|11412.44|0
1605867300000|2020-11-20 10:15:00|11422.24|11422.24|11390.38|11390.38|11422.24|11422.24|11390.11|11390.11|0
1605867600000|2020-11-20 10:20:00|11389.81|11389.81|11387.66|11387.66|11390.1|11390.1|11383.04|11383.04|0
1605867900000|2020-11-20 10:25:00|11387.3|11387.3|11391.49|11391.49|11393.93|11393.93|11387.09|11387.09|0
1605868200000|2020-11-20 10:30:00|11390.67|11390.67|11395.75|11395.75|11398.56|11398.56|11389.84|11389.84|0
1605868500000|2020-11-20 10:35:00|11395.39|11395.39|11406.55|11406.55|11406.55|11406.55|11395.39|11395.39|0
1605868800000|2020-11-20 10:40:00|11406.43|11406.43|11406.41|11406.41|11409.03|11409.03|11403.1|11403.1|0
1605869100000|2020-11-20 10:45:00|11405.73|11405.73|11406.6|11406.6|11406.69|11406.69|11402.58|11402.58|0
1605869400000|2020-11-20 10:50:00|11406.77|11406.77|11402.39|11402.39|11410.19|11410.19|11402.24|11402.24|0
1605869700000|2020-11-20 10:55:00|11402.27|11402.27|11391.82|11391.82|11402.57|11402.57|11390.15|11390.15|0
1605870000000|2020-11-20 11:00:00|11391.53|11391.53|11393.63|11393.63|11397.4|11397.4|11386.14|11386.14|0
1605870300000|2020-11-20 11:05:00|11393.72|11393.72|11392.42|11392.42|11393.72|11393.72|11388.06|11388.06|0
1605870600000|2020-11-20 11:10:00|11392.28|11392.28|11384.88|11384.88|11392.9|11392.9|11384.52|11384.52|0
1605870900000|2020-11-20 11:15:00|11384.26|11384.26|11381.35|11381.35|11384.46|11384.46|11379.15|11379.15|0
1605871200000|2020-11-20 11:20:00|11381.46|11381.46|11378.88|11378.88|11381.48|11381.48|11376.48|11376.48|0
1605871500000|2020-11-20 11:25:00|11379.14|11379.14|11372.99|11372.99|11379.14|11379.14|11371.64|11371.64|0
1605871800000|2020-11-20 11:30:00|11372.86|11372.86|11378.05|11378.05|11378.12|11378.12|11372.38|11372.38|0
1605872100000|2020-11-20 11:35:00|11377.88|11377.88|11376.72|11376.72|11379.13|11379.13|11375.92|11375.92|0
1605872400000|2020-11-20 11:40:00|11376.64|11376.64|11380.05|11380.05|11384.05|11384.05|11376.64|11376.64|0
1605872700000|2020-11-20 11:45:00|11379.96|11379.96|11377.97|11377.97|11382.9|11382.9|11377.77|11377.77|0
1605873000000|2020-11-20 11:50:00|11377.83|11377.83|11376.19|11376.19|11377.98|11377.98|11371.32|11371.32|0
1605873300000|2020-11-20 11:55:00|11377.02|11377.02|11386.93|11386.93|11386.93|11386.93|11374.61|11374.61|0
1605873600000|2020-11-20 12:00:00|11386.11|11386.11|11374.66|11374.66|11386.4|11386.4|11374.03|11374.03|0
1605873900000|2020-11-20 12:05:00|11374.8|11374.8|11372.76|11372.76|11375.58|11375.58|11372.76|11372.76|0
1605874200000|2020-11-20 12:10:00|11373.12|11373.12|11376.37|11376.37|11376.64|11376.64|11371.59|11371.59|0
1605874500000|2020-11-20 12:15:00|11376.25|11376.25|11377.85|11377.85|11378.06|11378.06|11373.89|11373.89|0
1605874800000|2020-11-20 12:20:00|11377.62|11377.62|11373.96|11373.96|11378.44|11378.44|11372.56|11372.56|0
1605875100000|2020-11-20 12:25:00|11373.79|11373.79|11379.36|11379.36|11380.34|11380.34|11373.79|11373.79|0
1605875400000|2020-11-20 12:30:00|11379.53|11379.53|11380.93|11380.93|11381.39|11381.39|11378.72|11378.72|0
1605875700000|2020-11-20 12:35:00|11379.29|11379.29|11362.64|11362.64|11380.93|11380.93|11362.62|11362.62|0
1605876000000|2020-11-20 12:40:00|11362.4|11362.4|11363.25|11363.25|11364.05|11364.05|11360.32|11360.32|0
1605876300000|2020-11-20 12:45:00|11363.13|11363.13|11363.12|11363.12|11365.08|11365.08|11362.37|11362.37|0
1605876600000|2020-11-20 12:50:00|11363.19|11363.19|11366.93|11366.93|11367.22|11367.22|11361.15|11361.15|0
1605876900000|2020-11-20 12:55:00|11366.57|11366.57|11363.68|11363.68|11369.39|11369.39|11362.47|11362.47|0
1605877200000|2020-11-20 13:00:00|11363.62|11363.62|11362.5|11362.5|11364.42|11364.42|11362.31|11362.31|0
1605877500000|2020-11-20 13:05:00|11362.73|11362.73|11361.08|11361.08|11363.52|11363.52|11359.55|11359.55|0
1605877800000|2020-11-20 13:10:00|11360.85|11360.85|11355.42|11355.42|11361.29|11361.29|11354.57|11354.57|0
1605878100000|2020-11-20 13:15:00|11355.59|11355.59|11357.69|11357.69|11357.69|11357.69|11355|11355|0
1605878400000|2020-11-20 13:20:00|11357.93|11357.93|11353.41|11353.41|11358.33|11358.33|11353.24|11353.24|0
1605878700000|2020-11-20 13:25:00|11353.24|11353.24|11351.33|11351.33|11353.41|11353.41|11344.91|11344.91|0
1605879000000|2020-11-20 13:30:00|11351.44|11351.44|11356.88|11356.88|11357.09|11357.09|11351.33|11351.33|0
1605879300000|2020-11-20 13:35:00|11357.01|11357.01|11354.67|11354.67|11357.65|11357.65|11352.17|11352.17|0
1605879600000|2020-11-20 13:40:00|11355.5|11355.5|11350.78|11350.78|11355.5|11355.5|11345.24|11345.24|0
1605879900000|2020-11-20 13:45:00|11350.59|11350.59|11353.08|11353.08|11353.08|11353.08|11347.53|11347.53|0
1605880200000|2020-11-20 13:50:00|11352.98|11352.98|11345.03|11345.03|11354.01|11354.01|11345.03|11345.03|0
1605880500000|2020-11-20 13:55:00|11345.23|11345.23|11349.58|11349.58|11350.07|11350.07|11343.64|11343.64|0
1605880800000|2020-11-20 14:00:00|11349.29|11349.29|11341.27|11341.27|11349.29|11349.29|11340.18|11340.18|0
1605881100000|2020-11-20 14:05:00|11341.4|11341.4|11335.5|11335.5|11343.62|11343.62|11335.5|11335.5|0
1605881400000|2020-11-20 14:10:00|11334.67|11334.67|11336.16|11336.16|11338.47|11338.47|11332.67|11332.67|0
1605881700000|2020-11-20 14:15:00|11335.87|11335.87|11332.77|11332.77|11337.99|11337.99|11332.65|11332.65|0
1605882000000|2020-11-20 14:20:00|11332.26|11332.26|11323.01|11323.01|11332.36|11332.36|11322.41|11322.41|0
1605882300000|2020-11-20 14:25:00|11323.24|11323.24|11324.01|11324.01|11326.32|11326.32|11318.93|11318.93|0
1605882600000|2020-11-20 14:30:00|11323.82|11323.82|11320.26|11320.26|11323.86|11323.86|11315.98|11315.98|0
1605882900000|2020-11-20 14:35:00|11319.92|11319.92|11318.24|11318.24|11322.42|11322.42|11315.15|11315.15|0
1605883200000|2020-11-20 14:40:00|11317.7|11317.7|11317.53|11317.53|11321.54|11321.54|11314.76|11314.76|0
1605883500000|2020-11-20 14:45:00|11317.76|11317.76|11309.35|11309.35|11318.55|11318.55|11308.9|11308.9|0
1605883800000|2020-11-20 14:50:00|11309.22|11309.22|11305.19|11305.19|11310.05|11310.05|11304.29|11304.29|0
1605884100000|2020-11-20 14:55:00|11304.99|11304.99|11311.08|11311.08|11311.29|11311.29|11303.22|11303.22|0
1605884400000|2020-11-20 15:00:00|11311.25|11311.25|11319.1|11319.1|11323.08|11323.08|11311.25|11311.25|0
1605884700000|2020-11-20 15:05:00|11319.2|11319.2|11309.07|11309.07|11319.68|11319.68|11309.07|11309.07|0
1605885000000|2020-11-20 15:10:00|11309.9|11309.9|11298.76|11298.76|11312.12|11312.12|11298.76|11298.76|0
1605885300000|2020-11-20 15:15:00|11298.9|11298.9|11296.45|11296.45|11298.9|11298.9|11290.55|11290.55|0
1605885600000|2020-11-20 15:20:00|11296.51|11296.51|11302.34|11302.34|11303.52|11303.52|11293.58|11293.58|0
1605885900000|2020-11-20 15:25:00|11301.96|11301.96|11299.79|11299.79|11301.96|11301.96|11297.79|11297.79|0
1605886200000|2020-11-20 15:30:00|11299.93|11299.93|11309.67|11309.67|11310.78|11310.78|11299.58|11299.58|0
1605886500000|2020-11-20 15:35:00|11309.8|11309.8|11314.77|11314.77|11316.27|11316.27|11309.1|11309.1|0
1605886800000|2020-11-20 15:40:00|11315|11315|11319.52|11319.52|11320.2|11320.2|11312.94|11312.94|0
1605887100000|2020-11-20 15:45:00|11319.23|11319.23|11326.59|11326.59|11326.68|11326.68|11319.23|11319.23|0
1605887400000|2020-11-20 15:50:00|11326.49|11326.49|11338.16|11338.16|11338.46|11338.46|11326.49|11326.49|0
1605887700000|2020-11-20 15:55:00|11338.5|11338.5|11345|11345|11347.53|11347.53|11338.26|11338.26|0
1605888000000|2020-11-20 16:00:00|11344.71|11344.71|11360.2|11360.2|11360.2|11360.2|11344.6|11344.6|0
1605888300000|2020-11-20 16:05:00|11359.37|11359.37|11352.25|11352.25|11360.53|11360.53|11351.33|11351.33|0
1605888600000|2020-11-20 16:10:00|11351.01|11351.01|11352.54|11352.54|11355.63|11355.63|11349.04|11349.04|0
1605888900000|2020-11-20 16:15:00|11351.92|11351.92|11359.54|11359.54|11360.08|11360.08|11351.78|11351.78|0
1605889200000|2020-11-20 16:20:00|11359.71|11359.71|11366.61|11366.61|11368.18|11368.18|11359.48|11359.48|0
1605889500000|2020-11-20 16:25:00|11366.23|11366.23|11368.44|11368.44|11371.47|11371.47|11362.47|11362.47|0
1606119300000|2020-11-23 08:15:00|11426.67|11426.67|11431.04|11431.04|11434|11434|11416.06|11416.06|0
1606119600000|2020-11-23 08:20:00|11431.11|11431.11|11443.49|11443.49|11443.97|11443.97|11425.96|11425.96|0
1606119900000|2020-11-23 08:25:00|11443.84|11443.84|11441.08|11441.08|11456.24|11456.24|11440.38|11440.38|0
1606120200000|2020-11-23 08:30:00|11443.43|11443.43|11437.2|11437.2|11447.98|11447.98|11434.6|11434.6|0
1606120500000|2020-11-23 08:35:00|11438.02|11438.02|11439.5|11439.5|11440.69|11440.69|11433.07|11433.07|0
1606120800000|2020-11-23 08:40:00|11438.68|11438.68|11450.01|11450.01|11455.9|11455.9|11436.45|11436.45|0
1606121100000|2020-11-23 08:45:00|11446.92|11446.92|11437.74|11437.74|11446.92|11446.92|11433.2|11433.2|0
1606121400000|2020-11-23 08:50:00|11437.98|11437.98|11413.64|11413.64|11438.49|11438.49|11413.22|11413.22|0
1606121700000|2020-11-23 08:55:00|11413.81|11413.81|11407.62|11407.62|11413.81|11413.81|11403.15|11403.15|0
1606122000000|2020-11-23 09:00:00|11408.45|11408.45|11394.45|11394.45|11411.18|11411.18|11394.45|11394.45|0
1606122300000|2020-11-23 09:05:00|11394.65|11394.65|11406.28|11406.28|11406.46|11406.46|11391.73|11391.73|0
1606122600000|2020-11-23 09:10:00|11406.11|11406.11|11394.43|11394.43|11406.47|11406.47|11392.93|11392.93|0
1606122900000|2020-11-23 09:15:00|11394.55|11394.55|11375.46|11375.46|11394.55|11394.55|11375.46|11375.46|0
1606123200000|2020-11-23 09:20:00|11375.58|11375.58|11378.76|11378.76|11381.1|11381.1|11374.92|11374.92|0
1606123500000|2020-11-23 09:25:00|11379.01|11379.01|11381.63|11381.63|11381.73|11381.73|11376.18|11376.18|0
1606123800000|2020-11-23 09:30:00|11381.77|11381.77|11361.34|11361.34|11381.77|11381.77|11361.34|11361.34|0
1606124100000|2020-11-23 09:35:00|11361.22|11361.22|11367.4|11367.4|11368.06|11368.06|11358.09|11358.09|0
1606124400000|2020-11-23 09:40:00|11367.27|11367.27|11357.78|11357.78|11367.27|11367.27|11355.75|11355.75|0
1606124700000|2020-11-23 09:45:00|11357.95|11357.95|11353|11353|11359.24|11359.24|11352.64|11352.64|0
1606125000000|2020-11-23 09:50:00|11353.83|11353.83|11361.9|11361.9|11365.9|11365.9|11353.59|11353.59|0
1606125300000|2020-11-23 09:55:00|11361.77|11361.77|11358.25|11358.25|11364.85|11364.85|11357.67|11357.67|0
1606125600000|2020-11-23 10:00:00|11359.21|11359.21|11360.18|11360.18|11362.49|11362.49|11358.07|11358.07|0
1606125900000|2020-11-23 10:05:00|11360.25|11360.25|11360.4|11360.4|11363.41|11363.41|11358.02|11358.02|0
1606126200000|2020-11-23 10:10:00|11360.47|11360.47|11363.87|11363.87|11363.87|11363.87|11359.06|11359.06|0
1606126500000|2020-11-23 10:15:00|11363.67|11363.67|11362.21|11362.21|11364.45|11364.45|11359.05|11359.05|0
1606126800000|2020-11-23 10:20:00|11361.38|11361.38|11357.59|11357.59|11362.55|11362.55|11357.59|11357.59|0
1606127100000|2020-11-23 10:25:00|11357.42|11357.42|11352.68|11352.68|11359.12|11359.12|11352.68|11352.68|0
1606127400000|2020-11-23 10:30:00|11353.51|11353.51|11350.38|11350.38|11355.26|11355.26|11349.79|11349.79|0
1606127700000|2020-11-23 10:35:00|11349.94|11349.94|11349.32|11349.32|11349.94|11349.94|11346.82|11346.82|0
1606128000000|2020-11-23 10:40:00|11349.08|11349.08|11338.7|11338.7|11349.08|11349.08|11337.87|11337.87|0
1606128300000|2020-11-23 10:45:00|11338.41|11338.41|11336.23|11336.23|11340.28|11340.28|11334.69|11334.69|0
1606128600000|2020-11-23 10:50:00|11336.33|11336.33|11338.23|11338.23|11338.41|11338.41|11331.8|11331.8|0
1606128900000|2020-11-23 10:55:00|11337.41|11337.41|11340.68|11340.68|11341.32|11341.32|11335.77|11335.77|0
1606129200000|2020-11-23 11:00:00|11340.57|11340.57|11342.13|11342.13|11342.42|11342.42|11339.38|11339.38|0
1606129500000|2020-11-23 11:05:00|11342|11342|11341.4|11341.4|11344.44|11344.44|11340.08|11340.08|0
1606129800000|2020-11-23 11:10:00|11341.52|11341.52|11346.66|11346.66|11347.79|11347.79|11341.23|11341.23|0
1606130100000|2020-11-23 11:15:00|11346.43|11346.43|11344.13|11344.13|11348.71|11348.71|11339.96|11339.96|0
1606130400000|2020-11-23 11:20:00|11344.37|11344.37|11349.23|11349.23|11349.32|11349.32|11344.16|11344.16|0
1606130700000|2020-11-23 11:25:00|11349.37|11349.37|11341.23|11341.23|11349.37|11349.37|11341.16|11341.16|0
1606131000000|2020-11-23 11:30:00|11340.4|11340.4|11330.92|11330.92|11340.51|11340.51|11329.14|11329.14|0
1606131300000|2020-11-23 11:35:00|11330.58|11330.58|11328.29|11328.29|11336.09|11336.09|11328.29|11328.29|0
1606131600000|2020-11-23 11:40:00|11328.2|11328.2|11318.01|11318.01|11328.2|11328.2|11316.13|11316.13|0
1606131900000|2020-11-23 11:45:00|11318.39|11318.39|11322.81|11322.81|11323.96|11323.96|11318.39|11318.39|0
1606132200000|2020-11-23 11:50:00|11322.98|11322.98|11320.19|11320.19|11323.45|11323.45|11319.48|11319.48|0
1606132500000|2020-11-23 11:55:00|11320.48|11320.48|11312.18|11312.18|11322.05|11322.05|11311.88|11311.88|0
1606132800000|2020-11-23 12:00:00|11311.35|11311.35|11309.8|11309.8|11313.72|11313.72|11307.4|11307.4|0
1606133100000|2020-11-23 12:05:00|11310.42|11310.42|11309.27|11309.27|11312.26|11312.26|11306.4|11306.4|0
1606133400000|2020-11-23 12:10:00|11309.44|11309.44|11309.92|11309.92|11310.19|11310.19|11307.47|11307.47|0
1606133700000|2020-11-23 12:15:00|11309.79|11309.79|11314.41|11314.41|11314.93|11314.93|11309.62|11309.62|0
1606134000000|2020-11-23 12:20:00|11314.17|11314.17|11312.85|11312.85|11315.21|11315.21|11312.54|11312.54|0
1606134300000|2020-11-23 12:25:00|11312.95|11312.95|11319.57|11319.57|11319.57|11319.57|11312.95|11312.95|0
1606134600000|2020-11-23 12:30:00|11319.86|11319.86|11315.67|11315.67|11319.86|11319.86|11315.67|11315.67|0
1606134900000|2020-11-23 12:35:00|11315.52|11315.52|11322.23|11322.23|11322.8|11322.8|11315.52|11315.52|0
1606135200000|2020-11-23 12:40:00|11322.59|11322.59|11325.79|11325.79|11326.85|11326.85|11318.84|11318.84|0
1606135500000|2020-11-23 12:45:00|11325.91|11325.91|11323.38|11323.38|11325.91|11325.91|11322.94|11322.94|0
1606135800000|2020-11-23 12:50:00|11323.67|11323.67|11325.89|11325.89|11328.42|11328.42|11323.67|11323.67|0
1606136100000|2020-11-23 12:55:00|11325.19|11325.19|11329.12|11329.12|11330.5|11330.5|11325.19|11325.19|0
1606136400000|2020-11-23 13:00:00|11328.93|11328.93|11324.47|11324.47|11334.34|11334.34|11322.91|11322.91|0
1606136700000|2020-11-23 13:05:00|11324.57|11324.57|11323.03|11323.03|11324.95|11324.95|11319.67|11319.67|0
1606137000000|2020-11-23 13:10:00|11323.32|11323.32|11323.64|11323.64|11326.18|11326.18|11322.52|11322.52|0
1606137300000|2020-11-23 13:15:00|11323.4|11323.4|11315.53|11315.53|11323.4|11323.4|11315.41|11315.41|0
1606137600000|2020-11-23 13:20:00|11315.19|11315.19|11321.04|11321.04|11321.18|11321.18|11315.19|11315.19|0
1606137900000|2020-11-23 13:25:00|11320.97|11320.97|11324.09|11324.09|11324.24|11324.24|11320.97|11320.97|0
1606138200000|2020-11-23 13:30:00|11323.51|11323.51|11325.32|11325.32|11325.32|11325.32|11323.45|11323.45|0
1606138500000|2020-11-23 13:35:00|11324.85|11324.85|11332.07|11332.07|11333.48|11333.48|11324.62|11324.62|0
1606138800000|2020-11-23 13:40:00|11331.78|11331.78|11324.83|11324.83|11334.11|11334.11|11311.9|11311.9|0
1606139100000|2020-11-23 13:45:00|11324.21|11324.21|11333.2|11333.2|11333.2|11333.2|11319|11319|0
1606139400000|2020-11-23 13:50:00|11334.03|11334.03|11341.07|11341.07|11341.07|11341.07|11334.03|11334.03|0
1606139700000|2020-11-23 13:55:00|11341.21|11341.21|11351.51|11351.51|11352.16|11352.16|11341.21|11341.21|0
1606140000000|2020-11-23 14:00:00|11352.75|11352.75|11349.72|11349.72|11353.38|11353.38|11347.69|11347.69|0
1606140300000|2020-11-23 14:05:00|11349.38|11349.38|11347.45|11347.45|11349.95|11349.95|11343.23|11343.23|0
1606140600000|2020-11-23 14:10:00|11348.28|11348.28|11336.78|11336.78|11348.66|11348.66|11336.28|11336.28|0
1606140900000|2020-11-23 14:15:00|11336.91|11336.91|11333.91|11333.91|11338.34|11338.34|11333.73|11333.73|0
1606141200000|2020-11-23 14:20:00|11334.03|11334.03|11342.04|11342.04|11342.43|11342.43|11333.43|11333.43|0
1606141500000|2020-11-23 14:25:00|11340.4|11340.4|11344.31|11344.31|11344.31|11344.31|11339.33|11339.33|0
1606141800000|2020-11-23 14:30:00|11344.48|11344.48|11339.72|11339.72|11347.56|11347.56|11339.72|11339.72|0
1606142100000|2020-11-23 14:35:00|11339.87|11339.87|11336.09|11336.09|11340.78|11340.78|11335.05|11335.05|0
1606142400000|2020-11-23 14:40:00|11336.51|11336.51|11337.96|11337.96|11341.52|11341.52|11333.55|11333.55|0
1606142700000|2020-11-23 14:45:00|11338.78|11338.78|11357.67|11357.67|11357.84|11357.84|11338.15|11338.15|0
1606143000000|2020-11-23 14:50:00|11356.96|11356.96|11352.27|11352.27|11359.49|11359.49|11349.49|11349.49|0
1606143300000|2020-11-23 14:55:00|11352.74|11352.74|11338.11|11338.11|11352.74|11352.74|11337.65|11337.65|0
1606143600000|2020-11-23 15:00:00|11338.93|11338.93|11332.94|11332.94|11340.87|11340.87|11332.73|11332.73|0
1606143900000|2020-11-23 15:05:00|11333.04|11333.04|11331.13|11331.13|11333.04|11333.04|11326.32|11326.32|0
1606144200000|2020-11-23 15:10:00|11330.96|11330.96|11335.6|11335.6|11336.04|11336.04|11330.4|11330.4|0
1606144500000|2020-11-23 15:15:00|11335.45|11335.45|11331.55|11331.55|11336.2|11336.2|11330.86|11330.86|0
1606144800000|2020-11-23 15:20:00|11331.26|11331.26|11326.4|11326.4|11331.96|11331.96|11326.4|11326.4|0
1606145100000|2020-11-23 15:25:00|11326.5|11326.5|11313.1|11313.1|11326.5|11326.5|11312.92|11312.92|0
1606145400000|2020-11-23 15:30:00|11312.14|11312.14|11314.42|11314.42|11317.97|11317.97|11310.92|11310.92|0
1606145700000|2020-11-23 15:35:00|11315.05|11315.05|11321.7|11321.7|11321.84|11321.84|11314.79|11314.79|0
1606146000000|2020-11-23 15:40:00|11321.99|11321.99|11326.13|11326.13|11330.21|11330.21|11321.99|11321.99|0
1606146300000|2020-11-23 15:45:00|11325.76|11325.76|11324.32|11324.32|11330.7|11330.7|11323.09|11323.09|0
1606146600000|2020-11-23 15:50:00|11324.23|11324.23|11325.05|11325.05|11325.17|11325.17|11319.18|11319.18|0
1606146900000|2020-11-23 15:55:00|11324.43|11324.43|11329.03|11329.03|11329.38|11329.38|11323.75|11323.75|0
1606147200000|2020-11-23 16:00:00|11329.09|11329.09|11325.82|11325.82|11329.5|11329.5|11324.23|11324.23|0
1606147500000|2020-11-23 16:05:00|11325.72|11325.72|11320.18|11320.18|11325.72|11325.72|11320.18|11320.18|0
1606147800000|2020-11-23 16:10:00|11319.89|11319.89|11303.7|11303.7|11319.89|11319.89|11301.88|11301.88|0
1606148100000|2020-11-23 16:15:00|11302.59|11302.59|11299.26|11299.26|11303.74|11303.74|11298.23|11298.23|0
1606148400000|2020-11-23 16:20:00|11299.14|11299.14|11290.5|11290.5|11299.62|11299.62|11290.29|11290.29|0
1606148700000|2020-11-23 16:25:00|11293.45|11293.45|11291.15|11291.15|11297.71|11297.71|11290.47|11290.47|0
1606205700000|2020-11-24 08:15:00|11342.63|11342.63|11302.75|11302.75|11343.07|11343.07|11300.58|11300.58|0
1606206000000|2020-11-24 08:20:00|11302.46|11302.46|11302.26|11302.26|11308.45|11308.45|11296.93|11296.93|0
1606206300000|2020-11-24 08:25:00|11302.88|11302.88|11282.21|11282.21|11305.35|11305.35|11279.48|11279.48|0
1606206600000|2020-11-24 08:30:00|11282.38|11282.38|11266.4|11266.4|11282.87|11282.87|11263.21|11263.21|0
1606206900000|2020-11-24 08:35:00|11264.75|11264.75|11254.32|11254.32|11271.64|11271.64|11248.63|11248.63|0
1606207200000|2020-11-24 08:40:00|11254.45|11254.45|11252.7|11252.7|11254.57|11254.57|11242.71|11242.71|0
1606207500000|2020-11-24 08:45:00|11253.53|11253.53|11260.23|11260.23|11261.75|11261.75|11249.94|11249.94|0
1606207800000|2020-11-24 08:50:00|11260.96|11260.96|11274.23|11274.23|11281.19|11281.19|11260.81|11260.81|0
1606208100000|2020-11-24 08:55:00|11273.75|11273.75|11275.97|11275.97|11285.45|11285.45|11271.67|11271.67|0
1606208400000|2020-11-24 09:00:00|11276.07|11276.07|11280.65|11280.65|11282.3|11282.3|11275.42|11275.42|0
1606208700000|2020-11-24 09:05:00|11280.88|11280.88|11279.95|11279.95|11280.88|11280.88|11276.03|11276.03|0
1606209000000|2020-11-24 09:10:00|11279.58|11279.58|11289.21|11289.21|11290.31|11290.31|11279.58|11279.58|0
1606209300000|2020-11-24 09:15:00|11289.58|11289.58|11288.62|11288.62|11297.39|11297.39|11287.94|11287.94|0
1606209600000|2020-11-24 09:20:00|11288.48|11288.48|11281.36|11281.36|11289.95|11289.95|11281.1|11281.1|0
1606209900000|2020-11-24 09:25:00|11280.34|11280.34|11279.13|11279.13|11281.33|11281.33|11275.13|11275.13|0
1606210200000|2020-11-24 09:30:00|11279.27|11279.27|11303.78|11303.78|11309.14|11309.14|11279.27|11279.27|0
1606210500000|2020-11-24 09:35:00|11303.49|11303.49|11304.91|11304.91|11307.14|11307.14|11300.6|11300.6|0
1606210800000|2020-11-24 09:40:00|11304.44|11304.44|11298.5|11298.5|11304.44|11304.44|11296.04|11296.04|0
1606211100000|2020-11-24 09:45:00|11298.21|11298.21|11294.01|11294.01|11300.45|11300.45|11293.37|11293.37|0
1606211400000|2020-11-24 09:50:00|11294.18|11294.18|11284.85|11284.85|11294.77|11294.77|11282.16|11282.16|0
1606211700000|2020-11-24 09:55:00|11285.19|11285.19|11276.6|11276.6|11287.56|11287.56|11276.6|11276.6|0
1606212000000|2020-11-24 10:00:00|11276.31|11276.31|11266.94|11266.94|11276.31|11276.31|11262.04|11262.04|0
1606212300000|2020-11-24 10:05:00|11266.88|11266.88|11267.5|11267.5|11271.1|11271.1|11266.17|11266.17|0
1606212600000|2020-11-24 10:10:00|11267.14|11267.14|11267.43|11267.43|11270.75|11270.75|11266.04|11266.04|0
1606212900000|2020-11-24 10:15:00|11267.58|11267.58|11268.34|11268.34|11269.73|11269.73|11264.3|11264.3|0
1606213200000|2020-11-24 10:20:00|11266.69|11266.69|11258.81|11258.81|11266.69|11266.69|11258.81|11258.81|0
1606213500000|2020-11-24 10:25:00|11258.54|11258.54|11254.88|11254.88|11259.44|11259.44|11254.01|11254.01|0
1606213800000|2020-11-24 10:30:00|11255.56|11255.56|11250.39|11250.39|11256.16|11256.16|11249.36|11249.36|0
1606214100000|2020-11-24 10:35:00|11249.81|11249.81|11254.8|11254.8|11256.01|11256.01|11249.71|11249.71|0
1606214400000|2020-11-24 10:40:00|11254.67|11254.67|11244.39|11244.39|11254.67|11254.67|11244.31|11244.31|0
1606214700000|2020-11-24 10:45:00|11244.22|11244.22|11242.32|11242.32|11244.22|11244.22|11238.37|11238.37|0
1606215000000|2020-11-24 10:50:00|11241.5|11241.5|11230.7|11230.7|11241.5|11241.5|11230.39|11230.39|0
1606215300000|2020-11-24 10:55:00|11231.65|11231.65|11230.12|11230.12|11233.61|11233.61|11227.77|11227.77|0
1606215600000|2020-11-24 11:00:00|11230.25|11230.25|11231.42|11231.42|11234.18|11234.18|11227.84|11227.84|0
1606215900000|2020-11-24 11:05:00|11231.15|11231.15|11238.54|11238.54|11242.01|11242.01|11231.15|11231.15|0
1606216200000|2020-11-24 11:10:00|11236.07|11236.07|11243.11|11243.11|11244.24|11244.24|11232.55|11232.55|0
1606216500000|2020-11-24 11:15:00|11243.93|11243.93|11251.44|11251.44|11252.28|11252.28|11243.69|11243.69|0
1606216800000|2020-11-24 11:20:00|11251.32|11251.32|11248.47|11248.47|11251.32|11251.32|11245.74|11245.74|0
1606217100000|2020-11-24 11:25:00|11248.93|11248.93|11226.06|11226.06|11248.93|11248.93|11225.08|11225.08|0
1606217400000|2020-11-24 11:30:00|11226.57|11226.57|11215.11|11215.11|11226.73|11226.73|11214.53|11214.53|0
1606217700000|2020-11-24 11:35:00|11215.25|11215.25|11218.32|11218.32|11219.64|11219.64|11209.41|11209.41|0
1606218000000|2020-11-24 11:40:00|11218.39|11218.39|11209.72|11209.72|11220.44|11220.44|11209.62|11209.62|0
1606218300000|2020-11-24 11:45:00|11209.43|11209.43|11210.29|11210.29|11210.96|11210.96|11208.19|11208.19|0
1606218600000|2020-11-24 11:50:00|11210.87|11210.87|11206.33|11206.33|11212.56|11212.56|11204.97|11204.97|0
1606218900000|2020-11-24 11:55:00|11206.5|11206.5|11199.17|11199.17|11209.18|11209.18|11199.17|11199.17|0
1606219200000|2020-11-24 12:00:00|11199.99|11199.99|11191.54|11191.54|11200.29|11200.29|11191.31|11191.31|0
1606219500000|2020-11-24 12:05:00|11191.37|11191.37|11180.98|11180.98|11191.99|11191.99|11180.72|11180.72|0
1606219800000|2020-11-24 12:10:00|11181.27|11181.27|11184.65|11184.65|11190.44|11190.44|11181.27|11181.27|0
1606220100000|2020-11-24 12:15:00|11185.47|11185.47|11189.68|11189.68|11189.87|11189.87|11182.17|11182.17|0
1606220400000|2020-11-24 12:20:00|11189.97|11189.97|11187.01|11187.01|11192.53|11192.53|11186.58|11186.58|0
1606220700000|2020-11-24 12:25:00|11186.82|11186.82|11173.62|11173.62|11186.88|11186.88|11173.06|11173.06|0
1606221000000|2020-11-24 12:30:00|11173.8|11173.8|11174.09|11174.09|11176.97|11176.97|11170.84|11170.84|0
1606221300000|2020-11-24 12:35:00|11173.9|11173.9|11175.39|11175.39|11175.39|11175.39|11170.63|11170.63|0
1606221600000|2020-11-24 12:40:00|11175.12|11175.12|11181.69|11181.69|11182.41|11182.41|11174.65|11174.65|0
1606221900000|2020-11-24 12:45:00|11181.56|11181.56|11184.46|11184.46|11187|11187|11181.56|11181.56|0
1606222200000|2020-11-24 12:50:00|11184.28|11184.28|11188.22|11188.22|11189.49|11189.49|11183.24|11183.24|0
1606222500000|2020-11-24 12:55:00|11188.37|11188.37|11193.28|11193.28|11196.7|11196.7|11185.5|11185.5|0
1606222800000|2020-11-24 13:00:00|11193.43|11193.43|11206.46|11206.46|11207.89|11207.89|11190.31|11190.31|0
1606223100000|2020-11-24 13:05:00|11206.57|11206.57|11201.34|11201.34|11206.57|11206.57|11201.34|11201.34|0
1606223400000|2020-11-24 13:10:00|11201.24|11201.24|11205.17|11205.17|11205.71|11205.71|11200.36|11200.36|0
1606223700000|2020-11-24 13:15:00|11205.04|11205.04|11206.82|11206.82|11208.89|11208.89|11201.9|11201.9|0
1606224000000|2020-11-24 13:20:00|11206.94|11206.94|11199.77|11199.77|11207.63|11207.63|11198.68|11198.68|0
1606224300000|2020-11-24 13:25:00|11199.48|11199.48|11196.63|11196.63|11204.74|11204.74|11196.63|11196.63|0
1606224600000|2020-11-24 13:30:00|11197.45|11197.45|11199.84|11199.84|11202.68|11202.68|11197.32|11197.32|0
1606224900000|2020-11-24 13:35:00|11199.01|11199.01|11198.66|11198.66|11200.02|11200.02|11192.8|11192.8|0
1606225200000|2020-11-24 13:40:00|11198.56|11198.56|11210.18|11210.18|11211.64|11211.64|11197.1|11197.1|0
1606225500000|2020-11-24 13:45:00|11210.35|11210.35|11215.33|11215.33|11216.01|11216.01|11209.16|11209.16|0
1606225800000|2020-11-24 13:50:00|11215.57|11215.57|11229.73|11229.73|11230.41|11230.41|11215.57|11215.57|0
1606226100000|2020-11-24 13:55:00|11229.97|11229.97|11242.75|11242.75|11251.78|11251.78|11229.82|11229.82|0
1606226400000|2020-11-24 14:00:00|11242.63|11242.63|11254.96|11254.96|11254.96|11254.96|11240.35|11240.35|0
1606226700000|2020-11-24 14:05:00|11254.6|11254.6|11256.82|11256.82|11258.81|11258.81|11253.46|11253.46|0
1606227000000|2020-11-24 14:10:00|11256.72|11256.72|11257.26|11257.26|11259.2|11259.2|11255.21|11255.21|0
1606227300000|2020-11-24 14:15:00|11257.33|11257.33|11257.35|11257.35|11262.13|11262.13|11253.23|11253.23|0
1606227600000|2020-11-24 14:20:00|11257.53|11257.53|11262.08|11262.08|11263.47|11263.47|11257.53|11257.53|0
1606227900000|2020-11-24 14:25:00|11262.27|11262.27|11262.89|11262.89|11262.89|11262.89|11255.28|11255.28|0
1606228200000|2020-11-24 14:30:00|11263.18|11263.18|11256.58|11256.58|11266.7|11266.7|11252.33|11252.33|0
1606228500000|2020-11-24 14:35:00|11256.41|11256.41|11261.68|11261.68|11262.23|11262.23|11252.78|11252.78|0
1606228800000|2020-11-24 14:40:00|11261.83|11261.83|11256.91|11256.91|11267.65|11267.65|11254.73|11254.73|0
1606229100000|2020-11-24 14:45:00|11257.5|11257.5|11251.96|11251.96|11262.14|11262.14|11251.96|11251.96|0
1606229400000|2020-11-24 14:50:00|11252.13|11252.13|11253.47|11253.47|11255.21|11255.21|11248.11|11248.11|0
1606229700000|2020-11-24 14:55:00|11253.17|11253.17|11271.57|11271.57|11271.57|11271.57|11248.82|11248.82|0
1606230000000|2020-11-24 15:00:00|11271.4|11271.4|11266.76|11266.76|11271.85|11271.85|11264.62|11264.62|0
1606230300000|2020-11-24 15:05:00|11266.46|11266.46|11281.01|11281.01|11281.44|11281.44|11266.36|11266.36|0
1606230600000|2020-11-24 15:10:00|11280.84|11280.84|11278.19|11278.19|11285.52|11285.52|11276.35|11276.35|0
1606230900000|2020-11-24 15:15:00|11277.95|11277.95|11272.44|11272.44|11277.95|11277.95|11270.68|11270.68|0
1606231200000|2020-11-24 15:20:00|11272.73|11272.73|11262.79|11262.79|11272.9|11272.9|11261.32|11261.32|0
1606231500000|2020-11-24 15:25:00|11263.61|11263.61|11273.4|11273.4|11275.71|11275.71|11263.42|11263.42|0
1606231800000|2020-11-24 15:30:00|11273.49|11273.49|11262.64|11262.64|11273.49|11273.49|11259.88|11259.88|0
1606232100000|2020-11-24 15:35:00|11263|11263|11263.67|11263.67|11270.4|11270.4|11263|11263|0
1606232400000|2020-11-24 15:40:00|11263.31|11263.31|11264.57|11264.57|11265.26|11265.26|11257.79|11257.79|0
1606232700000|2020-11-24 15:45:00|11264.67|11264.67|11263.35|11263.35|11266.83|11266.83|11260.61|11260.61|0
1606233000000|2020-11-24 15:50:00|11263.18|11263.18|11254.51|11254.51|11263.48|11263.48|11251.01|11251.01|0
1606233300000|2020-11-24 15:55:00|11254.89|11254.89|11250.76|11250.76|11256.5|11256.5|11248.6|11248.6|0
1606233600000|2020-11-24 16:00:00|11251.02|11251.02|11248.29|11248.29|11251.22|11251.22|11242.59|11242.59|0
1606233900000|2020-11-24 16:05:00|11248.42|11248.42|11246.05|11246.05|11251|11251|11244.96|11244.96|0
1606234200000|2020-11-24 16:10:00|11245.88|11245.88|11248.77|11248.77|11250.6|11250.6|11244.82|11244.82|0
1606234500000|2020-11-24 16:15:00|11248.7|11248.7|11246.5|11246.5|11251.68|11251.68|11245.81|11245.81|0
1606234800000|2020-11-24 16:20:00|11246.67|11246.67|11255.78|11255.78|11256.88|11256.88|11246.67|11246.67|0
1606235100000|2020-11-24 16:25:00|11255.85|11255.85|11255.6|11255.6|11263.68|11263.68|11254.19|11254.19|0
1606292100000|2020-11-25 08:15:00|11292.73|11292.73|11286.08|11286.08|11300.04|11300.04|11281.55|11281.55|0
1606292400000|2020-11-25 08:20:00|11286.91|11286.91|11298.64|11298.64|11306.45|11306.45|11286.08|11286.08|0
1606292700000|2020-11-25 08:25:00|11301.94|11301.94|11294.89|11294.89|11314.56|11314.56|11291.38|11291.38|0
1606293000000|2020-11-25 08:30:00|11294.07|11294.07|11270.78|11270.78|11298.04|11298.04|11269.95|11269.95|0
1606293300000|2020-11-25 08:35:00|11269.96|11269.96|11280.61|11280.61|11280.61|11280.61|11265.58|11265.58|0
1606293600000|2020-11-25 08:40:00|11280.52|11280.52|11273.18|11273.18|11282.44|11282.44|11268.44|11268.44|0
1606293900000|2020-11-25 08:45:00|11273.42|11273.42|11270.41|11270.41|11276.3|11276.3|11268.05|11268.05|0
1606294200000|2020-11-25 08:50:00|11269.39|11269.39|11244.91|11244.91|11271.58|11271.58|11244.46|11244.46|0
1606294500000|2020-11-25 08:55:00|11242.44|11242.44|11240.15|11240.15|11247.39|11247.39|11239.83|11239.83|0
1606294800000|2020-11-25 09:00:00|11239.64|11239.64|11236.03|11236.03|11242.74|11242.74|11232.08|11232.08|0
1606295100000|2020-11-25 09:05:00|11235.8|11235.8|11219.84|11219.84|11238.12|11238.12|11219.84|11219.84|0
1606295400000|2020-11-25 09:10:00|11219.02|11219.02|11230.21|11230.21|11231.32|11231.32|11216.9|11216.9|0
1606295700000|2020-11-25 09:15:00|11230.09|11230.09|11222.1|11222.1|11230.09|11230.09|11222.1|11222.1|0
1606296000000|2020-11-25 09:20:00|11220.45|11220.45|11216.51|11216.51|11227.96|11227.96|11216.51|11216.51|0
1606296300000|2020-11-25 09:25:00|11217.33|11217.33|11211.07|11211.07|11224.63|11224.63|11211.04|11211.04|0
1606296600000|2020-11-25 09:30:00|11211.9|11211.9|11232.99|11232.99|11232.99|11232.99|11206.74|11206.74|0
1606296900000|2020-11-25 09:35:00|11233.71|11233.71|11228.84|11228.84|11233.95|11233.95|11221.05|11221.05|0
1606297200000|2020-11-25 09:40:00|11229.18|11229.18|11237.77|11237.77|11238.17|11238.17|11229.18|11229.18|0
1606297500000|2020-11-25 09:45:00|11238.1|11238.1|11240.72|11240.72|11251.26|11251.26|11235.4|11235.4|0
1606297800000|2020-11-25 09:50:00|11239.57|11239.57|11236.95|11236.95|11242.41|11242.41|11235.74|11235.74|0
1606298100000|2020-11-25 09:55:00|11237.24|11237.24|11222.29|11222.29|11241.91|11241.91|11221.82|11221.82|0
1606298400000|2020-11-25 10:00:00|11223.11|11223.11|11254.85|11254.85|11254.85|11254.85|11223.04|11223.04|0
1606298700000|2020-11-25 10:05:00|11255.43|11255.43|11261.7|11261.7|11265.19|11265.19|11253.35|11253.35|0
1606299000000|2020-11-25 10:10:00|11261.34|11261.34|11268.41|11268.41|11274.68|11274.68|11261.17|11261.17|0
1606299300000|2020-11-25 10:15:00|11268.24|11268.24|11266.53|11266.53|11275.7|11275.7|11266.53|11266.53|0
1606299600000|2020-11-25 10:20:00|11267.15|11267.15|11263.58|11263.58|11270.05|11270.05|11260.93|11260.93|0
1606299900000|2020-11-25 10:25:00|11263.29|11263.29|11273.52|11273.52|11273.52|11273.52|11261.42|11261.42|0
1606300200000|2020-11-25 10:30:00|11273.42|11273.42|11286.07|11286.07|11286.81|11286.81|11273.42|11273.42|0
1606300500000|2020-11-25 10:35:00|11285.79|11285.79|11274.78|11274.78|11285.79|11285.79|11274.78|11274.78|0
1606300800000|2020-11-25 10:40:00|11274.61|11274.61|11268.47|11268.47|11279.66|11279.66|11264.67|11264.67|0
1606301100000|2020-11-25 10:45:00|11267.65|11267.65|11270.79|11270.79|11271.39|11271.39|11266.18|11266.18|0
1606301400000|2020-11-25 10:50:00|11270.56|11270.56|11266.71|11266.71|11271.38|11271.38|11264.07|11264.07|0
1606301700000|2020-11-25 10:55:00|11266.32|11266.32|11266.84|11266.84|11268.76|11268.76|11262.81|11262.81|0
1606302000000|2020-11-25 11:00:00|11266.75|11266.75|11264.32|11264.32|11266.75|11266.75|11261.41|11261.41|0
1606302300000|2020-11-25 11:05:00|11264.56|11264.56|11267.17|11267.17|11268.36|11268.36|11260.68|11260.68|0
1606302600000|2020-11-25 11:10:00|11266.8|11266.8|11257.98|11257.98|11269.03|11269.03|11257.98|11257.98|0
1606302900000|2020-11-25 11:15:00|11258.81|11258.81|11255.03|11255.03|11260.05|11260.05|11250.73|11250.73|0
1606303200000|2020-11-25 11:20:00|11255.13|11255.13|11248|11248|11255.13|11255.13|11248|11248|0
1606303500000|2020-11-25 11:25:00|11248.15|11248.15|11240.74|11240.74|11248.15|11248.15|11239.96|11239.96|0
1606303800000|2020-11-25 11:30:00|11240.61|11240.61|11234.79|11234.79|11241.1|11241.1|11234.79|11234.79|0
1606304100000|2020-11-25 11:35:00|11234.17|11234.17|11242.71|11242.71|11244.82|11244.82|11233.47|11233.47|0
1606304400000|2020-11-25 11:40:00|11243.53|11243.53|11250.06|11250.06|11250.06|11250.06|11241.27|11241.27|0
1606304700000|2020-11-25 11:45:00|11250.3|11250.3|11237.04|11237.04|11250.54|11250.54|11235.84|11235.84|0
1606305000000|2020-11-25 11:50:00|11237.33|11237.33|11240.57|11240.57|11243.6|11243.6|11232.95|11232.95|0
1606305300000|2020-11-25 11:55:00|11239.75|11239.75|11232.28|11232.28|11241.05|11241.05|11231.9|11231.9|0
1606305600000|2020-11-25 12:00:00|11231.46|11231.46|11242.76|11242.76|11245.95|11245.95|11231.46|11231.46|0
1606305900000|2020-11-25 12:05:00|11242.59|11242.59|11256.52|11256.52|11257.9|11257.9|11242.36|11242.36|0
1606306200000|2020-11-25 12:10:00|11256.69|11256.69|11251.83|11251.83|11257.97|11257.97|11251.33|11251.33|0
1606306500000|2020-11-25 12:15:00|11252.06|11252.06|11246.23|11246.23|11253.58|11253.58|11245.94|11245.94|0
1606306800000|2020-11-25 12:20:00|11246.11|11246.11|11242.71|11242.71|11248.08|11248.08|11242.56|11242.56|0
1606307100000|2020-11-25 12:25:00|11242.27|11242.27|11246.16|11246.16|11246.38|11246.38|11240.61|11240.61|0
1606307400000|2020-11-25 12:30:00|11245.33|11245.33|11244.5|11244.5|11247.99|11247.99|11241.89|11241.89|0
1606307700000|2020-11-25 12:35:00|11244.8|11244.8|11243.99|11243.99|11246.57|11246.57|11240.66|11240.66|0
1606308000000|2020-11-25 12:40:00|11244.45|11244.45|11242.91|11242.91|11246.36|11246.36|11242.01|11242.01|0
1606308300000|2020-11-25 12:45:00|11242.68|11242.68|11235.24|11235.24|11242.68|11242.68|11233.48|11233.48|0
1606308600000|2020-11-25 12:50:00|11236.07|11236.07|11244.86|11244.86|11244.86|11244.86|11235.72|11235.72|0
1606308900000|2020-11-25 12:55:00|11244.98|11244.98|11257.78|11257.78|11257.88|11257.88|11244.39|11244.39|0
1606309200000|2020-11-25 13:00:00|11258.12|11258.12|11270.67|11270.67|11271.92|11271.92|11258.12|11258.12|0
1606309500000|2020-11-25 13:05:00|11270.9|11270.9|11263.88|11263.88|11271.27|11271.27|11259.86|11259.86|0
1606309800000|2020-11-25 13:10:00|11264.34|11264.34|11273.38|11273.38|11273.79|11273.79|11264.17|11264.17|0
1606310100000|2020-11-25 13:15:00|11273.28|11273.28|11264.66|11264.66|11279.41|11279.41|11264.39|11264.39|0
1606310400000|2020-11-25 13:20:00|11262.19|11262.19|11259.22|11259.22|11265.65|11265.65|11258.49|11258.49|0
1606310700000|2020-11-25 13:25:00|11259.4|11259.4|11262.96|11262.96|11263.08|11263.08|11256.81|11256.81|0
1606311000000|2020-11-25 13:30:00|11262.83|11262.83|11261.77|11261.77|11263.02|11263.02|11259.75|11259.75|0
1606311300000|2020-11-25 13:35:00|11260.95|11260.95|11261.57|11261.57|11263.68|11263.68|11258.17|11258.17|0
1606311600000|2020-11-25 13:40:00|11261.69|11261.69|11263.71|11263.71|11267.62|11267.62|11258.21|11258.21|0
1606311900000|2020-11-25 13:45:00|11263.59|11263.59|11259.27|11259.27|11264.27|11264.27|11259.27|11259.27|0
1606312200000|2020-11-25 13:50:00|11259.08|11259.08|11262.21|11262.21|11262.21|11262.21|11257.26|11257.26|0
1606312500000|2020-11-25 13:55:00|11261.94|11261.94|11250.4|11250.4|11262.38|11262.38|11250.03|11250.03|0
1606312800000|2020-11-25 14:00:00|11250.28|11250.28|11245.65|11245.65|11257.32|11257.32|11245.65|11245.65|0
1606313100000|2020-11-25 14:05:00|11245.52|11245.52|11240.84|11240.84|11245.52|11245.52|11238.11|11238.11|0
1606313400000|2020-11-25 14:10:00|11240.94|11240.94|11240.93|11240.93|11243.36|11243.36|11239.12|11239.12|0
1606313700000|2020-11-25 14:15:00|11240.82|11240.82|11244.88|11244.88|11245.94|11245.94|11239.33|11239.33|0
1606314000000|2020-11-25 14:20:00|11245.01|11245.01|11243.66|11243.66|11248.6|11248.6|11242.34|11242.34|0
1606314300000|2020-11-25 14:25:00|11243.78|11243.78|11243.76|11243.76|11248.04|11248.04|11242.2|11242.2|0
1606314600000|2020-11-25 14:30:00|11243.42|11243.42|11237.72|11237.72|11243.42|11243.42|11233.5|11233.5|0
1606314900000|2020-11-25 14:35:00|11237.65|11237.65|11251.1|11251.1|11252.41|11252.41|11237.65|11237.65|0
1606315200000|2020-11-25 14:40:00|11250.95|11250.95|11249.37|11249.37|11250.95|11250.95|11245.38|11245.38|0
1606315500000|2020-11-25 14:45:00|11249.03|11249.03|11235.19|11235.19|11249.72|11249.72|11235.19|11235.19|0
1606315800000|2020-11-25 14:50:00|11235.05|11235.05|11237.19|11237.19|11239.89|11239.89|11231.18|11231.18|0
1606316100000|2020-11-25 14:55:00|11236.57|11236.57|11220.12|11220.12|11237.05|11237.05|11218.94|11218.94|0
1606316400000|2020-11-25 15:00:00|11220.94|11220.94|11211.13|11211.13|11221.73|11221.73|11211.13|11211.13|0
1606316700000|2020-11-25 15:05:00|11211.28|11211.28|11192.66|11192.66|11211.28|11211.28|11192.66|11192.66|0
1606317000000|2020-11-25 15:10:00|11192.79|11192.79|11202.57|11202.57|11205.14|11205.14|11189.94|11189.94|0
1606317300000|2020-11-25 15:15:00|11202.86|11202.86|11231.76|11231.76|11231.96|11231.96|11201.52|11201.52|0
1606317600000|2020-11-25 15:20:00|11233.4|11233.4|11251.28|11251.28|11254.34|11254.34|11228.25|11228.25|0
1606317900000|2020-11-25 15:25:00|11250.46|11250.46|11236.96|11236.96|11250.46|11250.46|11234.5|11234.5|0
1606318200000|2020-11-25 15:30:00|11237.08|11237.08|11233.51|11233.51|11239.82|11239.82|11233.5|11233.5|0
1606318500000|2020-11-25 15:35:00|11233.38|11233.38|11218.93|11218.93|11233.38|11233.38|11218.59|11218.59|0
1606318800000|2020-11-25 15:40:00|11218.81|11218.81|11210.96|11210.96|11220.86|11220.86|11208.56|11208.56|0
1606319100000|2020-11-25 15:45:00|11210.62|11210.62|11221.4|11221.4|11222.28|11222.28|11206.53|11206.53|0
1606319400000|2020-11-25 15:50:00|11221.49|11221.49|11222.15|11222.15|11225.51|11225.51|11216.94|11216.94|0
1606319700000|2020-11-25 15:55:00|11222.34|11222.34|11204.14|11204.14|11223.12|11223.12|11204.14|11204.14|0
1606320000000|2020-11-25 16:00:00|11204.48|11204.48|11207.71|11207.71|11207.71|11207.71|11200.76|11200.76|0
1606320300000|2020-11-25 16:05:00|11207.01|11207.01|11206.58|11206.58|11218.32|11218.32|11206.11|11206.11|0
1606320600000|2020-11-25 16:10:00|11206.7|11206.7|11205.06|11205.06|11209.36|11209.36|11203.88|11203.88|0
1606320900000|2020-11-25 16:15:00|11205.15|11205.15|11209.34|11209.34|11211.66|11211.66|11204.06|11204.06|0
1606321200000|2020-11-25 16:20:00|11209.17|11209.17|11215.6|11215.6|11215.6|11215.6|11201.75|11201.75|0
1606321500000|2020-11-25 16:25:00|11214.77|11214.77|11211.9|11211.9|11224.78|11224.78|11211.67|11211.67|0
1606378500000|2020-11-26 08:15:00|11216.71|11216.71|11207.2|11207.2|11223.5|11223.5|11206.49|11206.49|0
1606378800000|2020-11-26 08:20:00|11205.84|11205.84|11176.6|11176.6|11206.73|11206.73|11176.04|11176.04|0
1606379100000|2020-11-26 08:25:00|11176.31|11176.31|11188.85|11188.85|11189.77|11189.77|11172.8|11172.8|0
1606379400000|2020-11-26 08:30:00|11189.05|11189.05|11181.79|11181.79|11195.35|11195.35|11180.54|11180.54|0
1606379700000|2020-11-26 08:35:00|11181.98|11181.98|11180.23|11180.23|11194.1|11194.1|11180.23|11180.23|0
1606380000000|2020-11-26 08:40:00|11180.47|11180.47|11174.52|11174.52|11180.94|11180.94|11171.85|11171.85|0
1606380300000|2020-11-26 08:45:00|11174.39|11174.39|11161.73|11161.73|11174.39|11174.39|11161.31|11161.31|0
1606380600000|2020-11-26 08:50:00|11161.8|11161.8|11156.85|11156.85|11162|11162|11155.99|11155.99|0
1606380900000|2020-11-26 08:55:00|11157.21|11157.21|11164.58|11164.58|11166.47|11166.47|11154.75|11154.75|0
1606381200000|2020-11-26 09:00:00|11165.41|11165.41|11152.05|11152.05|11165.64|11165.64|11151.94|11151.94|0
1606381500000|2020-11-26 09:05:00|11152.87|11152.87|11151.02|11151.02|11160.53|11160.53|11146.67|11146.67|0
1606381800000|2020-11-26 09:10:00|11152.66|11152.66|11151.02|11151.02|11156.57|11156.57|11146.42|11146.42|0
1606382100000|2020-11-26 09:15:00|11152.67|11152.67|11142.74|11142.74|11153.49|11153.49|11140.75|11140.75|0
1606382400000|2020-11-26 09:20:00|11142.23|11142.23|11145.94|11145.94|11145.94|11145.94|11136.93|11136.93|0
1606382700000|2020-11-26 09:25:00|11145.75|11145.75|11142.2|11142.2|11146.1|11146.1|11137.75|11137.75|0
1606383000000|2020-11-26 09:30:00|11142.68|11142.68|11139.86|11139.86|11147.45|11147.45|11136.63|11136.63|0
1606383300000|2020-11-26 09:35:00|11139.57|11139.57|11137.09|11137.09|11139.57|11139.57|11131.64|11131.64|0
1606383600000|2020-11-26 09:40:00|11137.91|11137.91|11122.8|11122.8|11138.89|11138.89|11122.8|11122.8|0
1606383900000|2020-11-26 09:45:00|11122.45|11122.45|11117.42|11117.42|11123.71|11123.71|11114.67|11114.67|0
1606384200000|2020-11-26 09:50:00|11116.98|11116.98|11117.42|11117.42|11119.46|11119.46|11116.61|11116.61|0
1606384500000|2020-11-26 09:55:00|11117.62|11117.62|11114.86|11114.86|11118.09|11118.09|11110.92|11110.92|0
1606384800000|2020-11-26 10:00:00|11114.63|11114.63|11118.45|11118.45|11121.12|11121.12|11113.84|11113.84|0
1606385100000|2020-11-26 10:05:00|11119.28|11119.28|11119|11119|11120.16|11120.16|11116.19|11116.19|0
1606385400000|2020-11-26 10:10:00|11119.26|11119.26|11104.12|11104.12|11119.7|11119.7|11104.12|11104.12|0
1606385700000|2020-11-26 10:15:00|11103.93|11103.93|11092.1|11092.1|11104.02|11104.02|11090.26|11090.26|0
1606386000000|2020-11-26 10:20:00|11092.03|11092.03|11084.64|11084.64|11095.12|11095.12|11083.06|11083.06|0
1606386300000|2020-11-26 10:25:00|11084.51|11084.51|11089.76|11089.76|11090.85|11090.85|11083.46|11083.46|0
1606386600000|2020-11-26 10:30:00|11089.69|11089.69|11087.83|11087.83|11091.33|11091.33|11085.66|11085.66|0
1606386900000|2020-11-26 10:35:00|11087.95|11087.95|11082.19|11082.19|11088.51|11088.51|11080.18|11080.18|0
1606387200000|2020-11-26 10:40:00|11081.61|11081.61|11078.98|11078.98|11081.94|11081.94|11077.82|11077.82|0
1606387500000|2020-11-26 10:45:00|11078.86|11078.86|11090.22|11090.22|11091.53|11091.53|11076.89|11076.89|0
1606387800000|2020-11-26 10:50:00|11089.78|11089.78|11085.07|11085.07|11089.85|11089.85|11083.43|11083.43|0
1606388100000|2020-11-26 10:55:00|11084.71|11084.71|11082.8|11082.8|11088.77|11088.77|11082.25|11082.25|0
1606388400000|2020-11-26 11:00:00|11082.71|11082.71|11084.21|11084.21|11088.74|11088.74|11082.71|11082.71|0
1606388700000|2020-11-26 11:05:00|11084.08|11084.08|11083.62|11083.62|11088.84|11088.84|11083.08|11083.08|0
1606389000000|2020-11-26 11:10:00|11082.76|11082.76|11079.51|11079.51|11084.78|11084.78|11077.71|11077.71|0
1606389300000|2020-11-26 11:15:00|11079.37|11079.37|11078.69|11078.69|11082.76|11082.76|11078.08|11078.08|0
1606389600000|2020-11-26 11:20:00|11078.86|11078.86|11085.02|11085.02|11088.67|11088.67|11078.46|11078.46|0
1606389900000|2020-11-26 11:25:00|11085.72|11085.72|11104.99|11104.99|11104.99|11104.99|11085.72|11085.72|0
1606390200000|2020-11-26 11:30:00|11105.62|11105.62|11107.87|11107.87|11110.42|11110.42|11105.03|11105.03|0
1606390500000|2020-11-26 11:35:00|11107.68|11107.68|11102.64|11102.64|11108.3|11108.3|11102.64|11102.64|0
1606390800000|2020-11-26 11:40:00|11103.66|11103.66|11101.41|11101.41|11105.3|11105.3|11099.92|11099.92|0
1606391100000|2020-11-26 11:45:00|11100.68|11100.68|11104.3|11104.3|11104.3|11104.3|11095.99|11095.99|0
1606391400000|2020-11-26 11:50:00|11104.64|11104.64|11100.29|11100.29|11106.07|11106.07|11097.22|11097.22|0
1606391700000|2020-11-26 11:55:00|11100.14|11100.14|11094.84|11094.84|11100.14|11100.14|11093.11|11093.11|0
1606392000000|2020-11-26 12:00:00|11095.28|11095.28|11105.19|11105.19|11105.19|11105.19|11095.28|11095.28|0
1606392300000|2020-11-26 12:05:00|11105.31|11105.31|11108.24|11108.24|11108.81|11108.81|11103.4|11103.4|0
1606392600000|2020-11-26 12:10:00|11108.47|11108.47|11114.21|11114.21|11114.67|11114.67|11108.47|11108.47|0
1606392900000|2020-11-26 12:15:00|11114.06|11114.06|11114.17|11114.17|11116.15|11116.15|11111.97|11111.97|0
1606393200000|2020-11-26 12:20:00|11114.4|11114.4|11108.51|11108.51|11115.56|11115.56|11108.27|11108.27|0
1606393500000|2020-11-26 12:25:00|11108.64|11108.64|11102.46|11102.46|11108.91|11108.91|11101.2|11101.2|0
1606393800000|2020-11-26 12:30:00|11102.82|11102.82|11105.92|11105.92|11106.04|11106.04|11102.09|11102.09|0
1606394100000|2020-11-26 12:35:00|11105.41|11105.41|11099.8|11099.8|11108.71|11108.71|11099.59|11099.59|0
1606394400000|2020-11-26 12:40:00|11099.67|11099.67|11101.97|11101.97|11105.8|11105.8|11099.31|11099.31|0
1606394700000|2020-11-26 12:45:00|11101.5|11101.5|11101.06|11101.06|11102.65|11102.65|11100.48|11100.48|0
1606395000000|2020-11-26 12:50:00|11100.89|11100.89|11102.86|11102.86|11104.14|11104.14|11099.82|11099.82|0
1606395300000|2020-11-26 12:55:00|11102.04|11102.04|11104.8|11104.8|11107.37|11107.37|11101.41|11101.41|0
1606395600000|2020-11-26 13:00:00|11105.14|11105.14|11109.41|11109.41|11111.53|11111.53|11104.32|11104.32|0
1606395900000|2020-11-26 13:05:00|11109.22|11109.22|11106.59|11106.59|11109.82|11109.82|11105.73|11105.73|0
1606396200000|2020-11-26 13:10:00|11106.33|11106.33|11107.49|11107.49|11111.1|11111.1|11106.26|11106.26|0
1606396500000|2020-11-26 13:15:00|11107.69|11107.69|11110.41|11110.41|11111.38|11111.38|11107.03|11107.03|0
1606396800000|2020-11-26 13:20:00|11110.58|11110.58|11114.05|11114.05|11115.3|11115.3|11110.44|11110.44|0
1606397100000|2020-11-26 13:25:00|11113.23|11113.23|11111.34|11111.34|11113.23|11113.23|11110.52|11110.52|0
1606397400000|2020-11-26 13:30:00|11110.72|11110.72|11113.84|11113.84|11116.5|11116.5|11110|11110|0
1606397700000|2020-11-26 13:35:00|11114.13|11114.13|11115.25|11115.25|11116.93|11116.93|11113.9|11113.9|0
1606398000000|2020-11-26 13:40:00|11115.37|11115.37|11113.64|11113.64|11119.53|11119.53|11113.52|11113.52|0
1606398300000|2020-11-26 13:45:00|11113.89|11113.89|11122.17|11122.17|11123.61|11123.61|11112.54|11112.54|0
1606398600000|2020-11-26 13:50:00|11122.1|11122.1|11129.03|11129.03|11129.5|11129.5|11119.54|11119.54|0
1606398900000|2020-11-26 13:55:00|11129.39|11129.39|11131.42|11131.42|11131.62|11131.62|11121.6|11121.6|0
1606399200000|2020-11-26 14:00:00|11131.54|11131.54|11142.03|11142.03|11142.25|11142.25|11131.23|11131.23|0
1606399500000|2020-11-26 14:05:00|11141.91|11141.91|11147.9|11147.9|11147.9|11147.9|11141.45|11141.45|0
1606399800000|2020-11-26 14:10:00|11147.73|11147.73|11155.28|11155.28|11156.59|11156.59|11147.73|11147.73|0
1606400100000|2020-11-26 14:15:00|11154.45|11154.45|11156.25|11156.25|11158.09|11158.09|11151.98|11151.98|0
1606400400000|2020-11-26 14:20:00|11156.13|11156.13|11160.09|11160.09|11162.36|11162.36|11156.01|11156.01|0
1606400700000|2020-11-26 14:25:00|11160.21|11160.21|11170.69|11170.69|11173.89|11173.89|11160.21|11160.21|0
1606401000000|2020-11-26 14:30:00|11170.56|11170.56|11174.3|11174.3|11174.3|11174.3|11166.12|11166.12|0
1606401300000|2020-11-26 14:35:00|11174.18|11174.18|11168.79|11168.79|11176.22|11176.22|11167.85|11167.85|0
1606401600000|2020-11-26 14:40:00|11168.2|11168.2|11167.68|11167.68|11171.65|11171.65|11166.47|11166.47|0
1606401900000|2020-11-26 14:45:00|11167.83|11167.83|11169.42|11169.42|11169.42|11169.42|11163.24|11163.24|0
1606402200000|2020-11-26 14:50:00|11169.59|11169.59|11171.42|11171.42|11176.72|11176.72|11167.56|11167.56|0
1606402500000|2020-11-26 14:55:00|11169.78|11169.78|11170.04|11170.04|11172.01|11172.01|11166.06|11166.06|0
1606402800000|2020-11-26 15:00:00|11170.19|11170.19|11169.89|11169.89|11173.79|11173.79|11168.18|11168.18|0
1606403100000|2020-11-26 15:05:00|11171.53|11171.53|11173.12|11173.12|11174.06|11174.06|11168.02|11168.02|0
1606403400000|2020-11-26 15:10:00|11173.02|11173.02|11173.99|11173.99|11178.8|11178.8|11171.74|11171.74|0
1606403700000|2020-11-26 15:15:00|11173.64|11173.64|11168.93|11168.93|11178.78|11178.78|11168.68|11168.68|0
1606404000000|2020-11-26 15:20:00|11168.7|11168.7|11165.1|11165.1|11170.36|11170.36|11162.92|11162.92|0
1606404300000|2020-11-26 15:25:00|11164.95|11164.95|11170.78|11170.78|11174.28|11174.28|11161.34|11161.34|0
1606404600000|2020-11-26 15:30:00|11170.61|11170.61|11171.72|11171.72|11174.61|11174.61|11168.91|11168.91|0
1606404900000|2020-11-26 15:35:00|11172.4|11172.4|11170.02|11170.02|11174.7|11174.7|11165.94|11165.94|0
1606405200000|2020-11-26 15:40:00|11169.89|11169.89|11170.96|11170.96|11171.89|11171.89|11165.94|11165.94|0
1606405500000|2020-11-26 15:45:00|11170.82|11170.82|11159.54|11159.54|11171.08|11171.08|11159.54|11159.54|0
1606405800000|2020-11-26 15:50:00|11160.62|11160.62|11151.09|11151.09|11160.96|11160.96|11149.38|11149.38|0
1606406100000|2020-11-26 15:55:00|11151.3|11151.3|11158.62|11158.62|11162.31|11162.31|11151.19|11151.19|0
1606406400000|2020-11-26 16:00:00|11158.55|11158.55|11149.87|11149.87|11160.32|11160.32|11149.87|11149.87|0
1606406700000|2020-11-26 16:05:00|11149.94|11149.94|11146.21|11146.21|11149.94|11149.94|11141.98|11141.98|0
1606407000000|2020-11-26 16:10:00|11146.08|11146.08|11148.93|11148.93|11151.31|11151.31|11146.08|11146.08|0
1606407300000|2020-11-26 16:15:00|11149|11149|11149.31|11149.31|11151.63|11151.63|11145.26|11145.26|0
1606407600000|2020-11-26 16:20:00|11149.24|11149.24|11142.85|11142.85|11150.41|11150.41|11139.29|11139.29|0
1606407900000|2020-11-26 16:25:00|11142.93|11142.93|11141.72|11141.72|11146.64|11146.64|11139.47|11139.47|0
1606464900000|2020-11-27 08:15:00|11069.36|11069.36|11029.01|11029.01|11069.36|11069.36|11029.01|11029.01|0
1606465200000|2020-11-27 08:20:00|11027.36|11027.36|11015.33|11015.33|11033.5|11033.5|11013.85|11013.85|0
1606465500000|2020-11-27 08:25:00|11015.25|11015.25|11010.78|11010.78|11026.42|11026.42|11010.78|11010.78|0
1606465800000|2020-11-27 08:30:00|11009.61|11009.61|11017.55|11017.55|11018.86|11018.86|11008.71|11008.71|0
1606466100000|2020-11-27 08:35:00|11018.27|11018.27|11022.32|11022.32|11031.46|11031.46|11017.41|11017.41|0
1606466400000|2020-11-27 08:40:00|11022.44|11022.44|11007.52|11007.52|11025.5|11025.5|11007.52|11007.52|0
1606466700000|2020-11-27 08:45:00|11007.37|11007.37|11020.27|11020.27|11021.09|11021.09|11005.36|11005.36|0
1606467000000|2020-11-27 08:50:00|11019.45|11019.45|11035.78|11035.78|11036.74|11036.74|11015.5|11015.5|0
1606467300000|2020-11-27 08:55:00|11035.87|11035.87|11034.53|11034.53|11039.65|11039.65|11028.29|11028.29|0
1606467600000|2020-11-27 09:00:00|11035.11|11035.11|11040.54|11040.54|11041.37|11041.37|11031.86|11031.86|0
1606467900000|2020-11-27 09:05:00|11040.71|11040.71|11042.84|11042.84|11048.26|11048.26|11034.93|11034.93|0
1606468200000|2020-11-27 09:10:00|11042.65|11042.65|11038.17|11038.17|11043.03|11043.03|11035.63|11035.63|0
1606468500000|2020-11-27 09:15:00|11038|11038|11045.13|11045.13|11050.64|11050.64|11038|11038|0
1606468800000|2020-11-27 09:20:00|11044.89|11044.89|11049.93|11049.93|11051.52|11051.52|11044.68|11044.68|0
1606469100000|2020-11-27 09:25:00|11050.16|11050.16|11039|11039|11050.55|11050.55|11037.01|11037.01|0
1606469400000|2020-11-27 09:30:00|11039.68|11039.68|11035.58|11035.58|11044.17|11044.17|11034.79|11034.79|0
1606469700000|2020-11-27 09:35:00|11036.41|11036.41|11042.58|11042.58|11042.92|11042.92|11035.95|11035.95|0
1606470000000|2020-11-27 09:40:00|11045.05|11045.05|11037.46|11037.46|11045.47|11045.47|11037.27|11037.27|0
1606470300000|2020-11-27 09:45:00|11037.39|11037.39|11027.8|11027.8|11040.14|11040.14|11027.56|11027.56|0
1606470600000|2020-11-27 09:50:00|11027.1|11027.1|11025.79|11025.79|11031.03|11031.03|11025.79|11025.79|0
1606470900000|2020-11-27 09:55:00|11025.72|11025.72|11028.85|11028.85|11034.23|11034.23|11025.72|11025.72|0
1606471200000|2020-11-27 10:00:00|11028.23|11028.23|11019.72|11019.72|11028.7|11028.7|11019.72|11019.72|0
1606471500000|2020-11-27 10:05:00|11019.35|11019.35|11010.29|11010.29|11019.69|11019.69|11005.45|11005.45|0
1606471800000|2020-11-27 10:10:00|11010.68|11010.68|11007.72|11007.72|11012.13|11012.13|11006.9|11006.9|0
1606472100000|2020-11-27 10:15:00|11007.43|11007.43|11000.79|11000.79|11007.43|11007.43|10999.88|10999.88|0
1606472400000|2020-11-27 10:20:00|11000.64|11000.64|10998.66|10998.66|11000.64|11000.64|10995.01|10995.01|0
1606472700000|2020-11-27 10:25:00|10998.9|10998.9|11007.01|11007.01|11007.01|11007.01|10995.06|10995.06|0
1606473000000|2020-11-27 10:30:00|11006.86|11006.86|11025.03|11025.03|11025.03|11025.03|11006.72|11006.72|0
1606473300000|2020-11-27 10:35:00|11025.12|11025.12|11023.32|11023.32|11025.12|11025.12|11022.2|11022.2|0
1606473600000|2020-11-27 10:40:00|11023.49|11023.49|11026.13|11026.13|11027.48|11027.48|11022.59|11022.59|0
1606473900000|2020-11-27 10:45:00|11026.3|11026.3|11036.37|11036.37|11037.45|11037.45|11023.73|11023.73|0
1606474200000|2020-11-27 10:50:00|11036.22|11036.22|11040.94|11040.94|11041.27|11041.27|11034.84|11034.84|0
1606474500000|2020-11-27 10:55:00|11041.33|11041.33|11041.71|11041.71|11045.78|11045.78|11038.35|11038.35|0
1606474800000|2020-11-27 11:00:00|11042.53|11042.53|11043.23|11043.23|11046.81|11046.81|11040.64|11040.64|0
1606475100000|2020-11-27 11:05:00|11043.04|11043.04|11052.83|11052.83|11052.83|11052.83|11041.07|11041.07|0
1606475400000|2020-11-27 11:10:00|11052.98|11052.98|11056.37|11056.37|11060.47|11060.47|11052.16|11052.16|0
1606475700000|2020-11-27 11:15:00|11056.01|11056.01|11052.72|11052.72|11060.4|11060.4|11052.52|11052.52|0
1606476000000|2020-11-27 11:20:00|11052.14|11052.14|11061.24|11061.24|11061.84|11061.84|11051.63|11051.63|0
1606476300000|2020-11-27 11:25:00|11060.88|11060.88|11063.3|11063.3|11067.13|11067.13|11058.49|11058.49|0
1606476600000|2020-11-27 11:30:00|11062.79|11062.79|11065.25|11065.25|11066.71|11066.71|11061.71|11061.71|0
1606476900000|2020-11-27 11:35:00|11064.42|11064.42|11066.02|11066.02|11066.45|11066.45|11061.82|11061.82|0
1606477200000|2020-11-27 11:40:00|11065.79|11065.79|11067.33|11067.33|11071.41|11071.41|11065.51|11065.51|0
1606477500000|2020-11-27 11:45:00|11067.09|11067.09|11071|11071|11073.1|11073.1|11065.59|11065.59|0
1606477800000|2020-11-27 11:50:00|11070.76|11070.76|11066.48|11066.48|11071.48|11071.48|11064.91|11064.91|0
1606478100000|2020-11-27 11:55:00|11066.33|11066.33|11069.16|11069.16|11069.16|11069.16|11065.35|11065.35|0
1606478400000|2020-11-27 12:00:00|11069.35|11069.35|11065.49|11065.49|11070.48|11070.48|11064.98|11064.98|0
1606478700000|2020-11-27 12:05:00|11066.14|11066.14|11069.58|11069.58|11070.96|11070.96|11066.09|11066.09|0
1606479000000|2020-11-27 12:10:00|11069.48|11069.48|11063.89|11063.89|11070.27|11070.27|11063.39|11063.39|0
1606479300000|2020-11-27 12:15:00|11064.06|11064.06|11056.78|11056.78|11064.06|11064.06|11056.78|11056.78|0
1606479600000|2020-11-27 12:20:00|11057.23|11057.23|11057.36|11057.36|11058.22|11058.22|11055.16|11055.16|0
1606479900000|2020-11-27 12:25:00|11057.73|11057.73|11054.22|11054.22|11058.49|11058.49|11051.74|11051.74|0
1606480200000|2020-11-27 12:30:00|11053.99|11053.99|11061.41|11061.41|11062.81|11062.81|11052.05|11052.05|0
1606480500000|2020-11-27 12:35:00|11061.53|11061.53|11060.51|11060.51|11063.18|11063.18|11059.84|11059.84|0
1606480800000|2020-11-27 12:40:00|11061.33|11061.33|11053.12|11053.12|11062.29|11062.29|11053.12|11053.12|0
1606481100000|2020-11-27 12:45:00|11053.01|11053.01|11048.26|11048.26|11053.93|11053.93|11047.75|11047.75|0
1606481400000|2020-11-27 12:50:00|11048.63|11048.63|11051.67|11051.67|11051.95|11051.95|11046.57|11046.57|0
1606481700000|2020-11-27 12:55:00|11051.86|11051.86|11052.39|11052.39|11052.39|11052.39|11046.58|11046.58|0
1606482000000|2020-11-27 13:00:00|11052.62|11052.62|11049.69|11049.69|11054.2|11054.2|11049.03|11049.03|0
1606482300000|2020-11-27 13:05:00|11049.4|11049.4|11047.98|11047.98|11049.75|11049.75|11044.8|11044.8|0
1606482600000|2020-11-27 13:10:00|11047.62|11047.62|11045.84|11045.84|11052.21|11052.21|11045.84|11045.84|0
1606482900000|2020-11-27 13:15:00|11045.55|11045.55|11046.16|11046.16|11047.62|11047.62|11042.29|11042.29|0
1606483200000|2020-11-27 13:20:00|11046.98|11046.98|11046.45|11046.45|11048.38|11048.38|11044.86|11044.86|0
1606483500000|2020-11-27 13:25:00|11046.52|11046.52|11040.82|11040.82|11046.59|11046.59|11037.37|11037.37|0
1606483800000|2020-11-27 13:30:00|11040.89|11040.89|11036.98|11036.98|11040.89|11040.89|11036.98|11036.98|0
1606484100000|2020-11-27 13:35:00|11037.11|11037.11|11045.66|11045.66|11046.73|11046.73|11037.11|11037.11|0
1606484400000|2020-11-27 13:40:00|11046.49|11046.49|11051.24|11051.24|11051.24|11051.24|11046.49|11046.49|0
1606484700000|2020-11-27 13:45:00|11051.43|11051.43|11051.69|11051.69|11056.28|11056.28|11050.36|11050.36|0
1606485000000|2020-11-27 13:50:00|11051.42|11051.42|11055.03|11055.03|11055.25|11055.25|11050.91|11050.91|0
1606485300000|2020-11-27 13:55:00|11054.91|11054.91|11054.94|11054.94|11056.11|11056.11|11051.46|11051.46|0
1606485600000|2020-11-27 14:00:00|11055.11|11055.11|11056.69|11056.69|11060.72|11060.72|11055.11|11055.11|0
1606485900000|2020-11-27 14:05:00|11056.4|11056.4|11060.35|11060.35|11061.03|11061.03|11053.7|11053.7|0
1606486200000|2020-11-27 14:10:00|11060.2|11060.2|11071.77|11071.77|11071.77|11071.77|11060.2|11060.2|0
1606486500000|2020-11-27 14:15:00|11071.53|11071.53|11076.83|11076.83|11077.24|11077.24|11066.93|11066.93|0
1606486800000|2020-11-27 14:20:00|11076.57|11076.57|11063.31|11063.31|11076.57|11076.57|11063.16|11063.16|0
1606487100000|2020-11-27 14:25:00|11063.17|11063.17|11059.02|11059.02|11066.5|11066.5|11059.02|11059.02|0
1606487400000|2020-11-27 14:30:00|11058.85|11058.85|11078.74|11078.74|11078.97|11078.97|11057.61|11057.61|0
1606487700000|2020-11-27 14:35:00|11077.91|11077.91|11095.38|11095.38|11096.02|11096.02|11075.52|11075.52|0
1606488000000|2020-11-27 14:40:00|11095.55|11095.55|11100.65|11100.65|11101.65|11101.65|11094.48|11094.48|0
1606488300000|2020-11-27 14:45:00|11100.48|11100.48|11096.59|11096.59|11102.59|11102.59|11089.99|11089.99|0
1606488600000|2020-11-27 14:50:00|11096.73|11096.73|11099.47|11099.47|11104.08|11104.08|11092.3|11092.3|0
1606488900000|2020-11-27 14:55:00|11099.4|11099.4|11094.06|11094.06|11099.4|11099.4|11094.06|11094.06|0
1606489200000|2020-11-27 15:00:00|11093.72|11093.72|11100.75|11100.75|11103.95|11103.95|11093.72|11093.72|0
1606489500000|2020-11-27 15:05:00|11100.58|11100.58|11111.93|11111.93|11113.54|11113.54|11098.91|11098.91|0
1606489800000|2020-11-27 15:10:00|11111.59|11111.59|11110.22|11110.22|11111.7|11111.7|11106.63|11106.63|0
1606490100000|2020-11-27 15:15:00|11110.34|11110.34|11116.53|11116.53|11121.4|11121.4|11110.34|11110.34|0
1606490400000|2020-11-27 15:20:00|11116.6|11116.6|11122.64|11122.64|11123.48|11123.48|11115.63|11115.63|0
1606490700000|2020-11-27 15:25:00|11121|11121|11114.9|11114.9|11123|11123|11112.19|11112.19|0
1606491000000|2020-11-27 15:30:00|11114.73|11114.73|11098.12|11098.12|11116.54|11116.54|11098.12|11098.12|0
1606491300000|2020-11-27 15:35:00|11097.89|11097.89|11093.68|11093.68|11104.46|11104.46|11093.68|11093.68|0
1606491600000|2020-11-27 15:40:00|11093.81|11093.81|11098.9|11098.9|11103.02|11103.02|11092.5|11092.5|0
1606491900000|2020-11-27 15:45:00|11098.72|11098.72|11097.07|11097.07|11099.46|11099.46|11093.55|11093.55|0
1606492200000|2020-11-27 15:50:00|11096.81|11096.81|11087.74|11087.74|11096.81|11096.81|11085.87|11085.87|0
1606492500000|2020-11-27 15:55:00|11087.86|11087.86|11089.88|11089.88|11094.71|11094.71|11087.71|11087.71|0
1606492800000|2020-11-27 16:00:00|11089.98|11089.98|11101.24|11101.24|11103.14|11103.14|11089.43|11089.43|0
1606493100000|2020-11-27 16:05:00|11101.93|11101.93|11098.32|11098.32|11102.22|11102.22|11091.48|11091.48|0
1606493400000|2020-11-27 16:10:00|11097.94|11097.94|11094.28|11094.28|11099.47|11099.47|11091.18|11091.18|0
1606493700000|2020-11-27 16:15:00|11093.65|11093.65|11100.4|11100.4|11100.4|11100.4|11091.1|11091.1|0
1606494000000|2020-11-27 16:20:00|11101.02|11101.02|11097.55|11097.55|11105.71|11105.71|11096.41|11096.41|0
1606494300000|2020-11-27 16:25:00|11097.69|11097.69|11116.36|11116.36|11116.36|11116.36|11097.69|11097.69|0
1606724100000|2020-11-30 08:15:00|11182.93|11182.93|11185.45|11185.45|11186.76|11186.76|11168.33|11168.33|0
1606724400000|2020-11-30 08:20:00|11185.51|11185.51|11234.62|11234.62|11237.52|11237.52|11185.51|11185.51|0
1606724700000|2020-11-30 08:25:00|11241.21|11241.21|11244.52|11244.52|11244.52|11244.52|11231.76|11231.76|0
1606725000000|2020-11-30 08:30:00|11245.46|11245.46|11269.95|11269.95|11274.76|11274.76|11243.67|11243.67|0
1606725300000|2020-11-30 08:35:00|11270.09|11270.09|11270.19|11270.19|11276.19|11276.19|11266.28|11266.28|0
1606725600000|2020-11-30 08:40:00|11270.05|11270.05|11292.41|11292.41|11292.7|11292.7|11268.02|11268.02|0
1606725900000|2020-11-30 08:45:00|11292.03|11292.03|11289.6|11289.6|11294.31|11294.31|11285.48|11285.48|0
1606726200000|2020-11-30 08:50:00|11290.18|11290.18|11297.79|11297.79|11297.79|11297.79|11289.69|11289.69|0
1606726500000|2020-11-30 08:55:00|11297.92|11297.92|11283.23|11283.23|11298.37|11298.37|11282.71|11282.71|0
1606726800000|2020-11-30 09:00:00|11281.36|11281.36|11307.38|11307.38|11310.11|11310.11|11280.89|11280.89|0
1606727100000|2020-11-30 09:05:00|11306.55|11306.55|11305.17|11305.17|11307.81|11307.81|11303.49|11303.49|0
1606727400000|2020-11-30 09:10:00|11305.02|11305.02|11315.59|11315.59|11316.08|11316.08|11302.39|11302.39|0
1606727700000|2020-11-30 09:15:00|11314.77|11314.77|11311.95|11311.95|11314.77|11314.77|11306.47|11306.47|0
1606728000000|2020-11-30 09:20:00|11311.57|11311.57|11307.16|11307.16|11315.01|11315.01|11306.29|11306.29|0
1606728300000|2020-11-30 09:25:00|11306.33|11306.33|11314.91|11314.91|11314.91|11314.91|11304.95|11304.95|0
1606728600000|2020-11-30 09:30:00|11315.08|11315.08|11306.1|11306.1|11316.45|11316.45|11306.1|11306.1|0
1606728900000|2020-11-30 09:35:00|11306.27|11306.27|11301.91|11301.91|11309.38|11309.38|11300.34|11300.34|0
1606729200000|2020-11-30 09:40:00|11301.74|11301.74|11295.15|11295.15|11301.95|11301.95|11292.98|11292.98|0
1606729500000|2020-11-30 09:45:00|11294.98|11294.98|11288.1|11288.1|11294.98|11294.98|11285.72|11285.72|0
1606729800000|2020-11-30 09:50:00|11287.73|11287.73|11288.15|11288.15|11290.74|11290.74|11283.77|11283.77|0
1606730100000|2020-11-30 09:55:00|11288.29|11288.29|11283.64|11283.64|11289.03|11289.03|11282.95|11282.95|0
1606730400000|2020-11-30 10:00:00|11284.37|11284.37|11275.46|11275.46|11286.76|11286.76|11274.05|11274.05|0
1606730700000|2020-11-30 10:05:00|11275.55|11275.55|11281.59|11281.59|11283.02|11283.02|11275.55|11275.55|0
1606731000000|2020-11-30 10:10:00|11282.42|11282.42|11286.75|11286.75|11291|11291|11282.05|11282.05|0
1606731300000|2020-11-30 10:15:00|11286.46|11286.46|11280.33|11280.33|11286.46|11286.46|11279.25|11279.25|0
1606731600000|2020-11-30 10:20:00|11280.56|11280.56|11279.95|11279.95|11285.14|11285.14|11279.04|11279.04|0
1606731900000|2020-11-30 10:25:00|11279.66|11279.66|11283.67|11283.67|11283.96|11283.96|11279.01|11279.01|0
1606732200000|2020-11-30 10:30:00|11283.81|11283.81|11289.42|11289.42|11291.06|11291.06|11283.81|11283.81|0
1606732500000|2020-11-30 10:35:00|11289.33|11289.33|11292.25|11292.25|11292.25|11292.25|11286|11286|0
1606732800000|2020-11-30 10:40:00|11292.37|11292.37|11292.52|11292.52|11295.42|11295.42|11290.67|11290.67|0
1606733100000|2020-11-30 10:45:00|11292.86|11292.86|11292.08|11292.08|11295.64|11295.64|11289.09|11289.09|0
1606733400000|2020-11-30 10:50:00|11292.27|11292.27|11299.15|11299.15|11299.15|11299.15|11292.27|11292.27|0
1606733700000|2020-11-30 10:55:00|11298.64|11298.64|11283.69|11283.69|11299.5|11299.5|11283.37|11283.37|0
1606734000000|2020-11-30 11:00:00|11283.86|11283.86|11280.42|11280.42|11285.01|11285.01|11279.15|11279.15|0
1606734300000|2020-11-30 11:05:00|11280.65|11280.65|11277.56|11277.56|11282.35|11282.35|11277.54|11277.54|0
1606734600000|2020-11-30 11:10:00|11277.32|11277.32|11271.88|11271.88|11277.56|11277.56|11270.32|11270.32|0
1606734900000|2020-11-30 11:15:00|11271.53|11271.53|11265.28|11265.28|11271.54|11271.54|11264.17|11264.17|0
1606735200000|2020-11-30 11:20:00|11264.94|11264.94|11259.25|11259.25|11264.94|11264.94|11259.06|11259.06|0
1606735500000|2020-11-30 11:25:00|11259.08|11259.08|11253.28|11253.28|11259.1|11259.1|11253.28|11253.28|0
1606735800000|2020-11-30 11:30:00|11253.91|11253.91|11229.68|11229.68|11254.38|11254.38|11228.08|11228.08|0
1606736100000|2020-11-30 11:35:00|11229.51|11229.51|11223.62|11223.62|11232.28|11232.28|11219.99|11219.99|0
1606736400000|2020-11-30 11:40:00|11223.85|11223.85|11224.31|11224.31|11228.58|11228.58|11222.59|11222.59|0
1606736700000|2020-11-30 11:45:00|11224.5|11224.5|11228.34|11228.34|11231.14|11231.14|11224.5|11224.5|0
1606737000000|2020-11-30 11:50:00|11228.57|11228.57|11234.27|11234.27|11235.09|11235.09|11228.57|11228.57|0
1606737300000|2020-11-30 11:55:00|11234.5|11234.5|11240.96|11240.96|11240.96|11240.96|11233.48|11233.48|0
1606737600000|2020-11-30 12:00:00|11241.47|11241.47|11244.62|11244.62|11247.24|11247.24|11240.49|11240.49|0
1606737900000|2020-11-30 12:05:00|11244.77|11244.77|11244.68|11244.68|11248.98|11248.98|11241.76|11241.76|0
1606738200000|2020-11-30 12:10:00|11245.3|11245.3|11247.06|11247.06|11248.07|11248.07|11243.94|11243.94|0
1606738500000|2020-11-30 12:15:00|11247.25|11247.25|11252.33|11252.33|11252.33|11252.33|11240.94|11240.94|0
1606738800000|2020-11-30 12:20:00|11254.8|11254.8|11255.92|11255.92|11258.41|11258.41|11254.07|11254.07|0
1606739100000|2020-11-30 12:25:00|11255.1|11255.1|11245.84|11245.84|11256.14|11256.14|11244.73|11244.73|0
1606739400000|2020-11-30 12:30:00|11246.66|11246.66|11253.14|11253.14|11259.46|11259.46|11244.59|11244.59|0
1606739700000|2020-11-30 12:35:00|11253.07|11253.07|11252.31|11252.31|11254.58|11254.58|11250.64|11250.64|0
1606740000000|2020-11-30 12:40:00|11252.43|11252.43|11250.58|11250.58|11255.06|11255.06|11249.37|11249.37|0
1606740300000|2020-11-30 12:45:00|11250.75|11250.75|11252.25|11252.25|11253.98|11253.98|11250|11250|0
1606740600000|2020-11-30 12:50:00|11252.4|11252.4|11245.75|11245.75|11252.4|11252.4|11245.17|11245.17|0
1606740900000|2020-11-30 12:55:00|11245.46|11245.46|11246.28|11246.28|11249.04|11249.04|11245.16|11245.16|0
1606741200000|2020-11-30 13:00:00|11246.09|11246.09|11248.1|11248.1|11248.74|11248.74|11245.1|11245.1|0
1606741500000|2020-11-30 13:05:00|11247.95|11247.95|11240.99|11240.99|11248.41|11248.41|11240.8|11240.8|0
1606741800000|2020-11-30 13:10:00|11241.35|11241.35|11236.66|11236.66|11244.29|11244.29|11236.66|11236.66|0
1606742100000|2020-11-30 13:15:00|11236.28|11236.28|11234.15|11234.15|11239.31|11239.31|11232.97|11232.97|0
1606742400000|2020-11-30 13:20:00|11234|11234|11232.66|11232.66|11234.27|11234.27|11231.91|11231.91|0
1606742700000|2020-11-30 13:25:00|11232.83|11232.83|11235.63|11235.63|11239.35|11239.35|11232.83|11232.83|0
1606743000000|2020-11-30 13:30:00|11235.7|11235.7|11231.46|11231.46|11235.7|11235.7|11230.29|11230.29|0
1606743300000|2020-11-30 13:35:00|11231.8|11231.8|11229.04|11229.04|11231.8|11231.8|11228.68|11228.68|0
1606743600000|2020-11-30 13:40:00|11228.41|11228.41|11232.41|11232.41|11232.63|11232.63|11226.72|11226.72|0
1606743900000|2020-11-30 13:45:00|11232.48|11232.48|11221.56|11221.56|11232.48|11232.48|11220.67|11220.67|0
1606744200000|2020-11-30 13:50:00|11221.62|11221.62|11225.21|11225.21|11225.21|11225.21|11219.76|11219.76|0
1606744500000|2020-11-30 13:55:00|11225.09|11225.09|11226.82|11226.82|11228.6|11228.6|11224.21|11224.21|0
1606744800000|2020-11-30 14:00:00|11227.2|11227.2|11220.28|11220.28|11231.23|11231.23|11217.33|11217.33|0
1606745100000|2020-11-30 14:05:00|11220.11|11220.11|11223.29|11223.29|11224.19|11224.19|11217.16|11217.16|0
1606745400000|2020-11-30 14:10:00|11224.01|11224.01|11230.58|11230.58|11234.18|11234.18|11223.47|11223.47|0
1606745700000|2020-11-30 14:15:00|11231.4|11231.4|11224.43|11224.43|11234.74|11234.74|11224.43|11224.43|0
1606746000000|2020-11-30 14:20:00|11223.99|11223.99|11213.46|11213.46|11223.99|11223.99|11209.02|11209.02|0
1606746300000|2020-11-30 14:25:00|11213.29|11213.29|11223.34|11223.34|11224.85|11224.85|11213.01|11213.01|0
1606746600000|2020-11-30 14:30:00|11223.17|11223.17|11231.21|11231.21|11232.41|11232.41|11221.36|11221.36|0
1606746900000|2020-11-30 14:35:00|11231.11|11231.11|11237.76|11237.76|11237.95|11237.95|11225.59|11225.59|0
1606747200000|2020-11-30 14:40:00|11238.14|11238.14|11242.55|11242.55|11247.71|11247.71|11235.41|11235.41|0
1606747500000|2020-11-30 14:45:00|11241.73|11241.73|11239.8|11239.8|11248.84|11248.84|11235.11|11235.11|0
1606747800000|2020-11-30 14:50:00|11238.98|11238.98|11240.6|11240.6|11241.43|11241.43|11234.05|11234.05|0
1606748100000|2020-11-30 14:55:00|11239.78|11239.78|11238.52|11238.52|11241.52|11241.52|11231.14|11231.14|0
1606748400000|2020-11-30 15:00:00|11238.86|11238.86|11236.86|11236.86|11241.16|11241.16|11230.02|11230.02|0
1606748700000|2020-11-30 15:05:00|11237.69|11237.69|11237.4|11237.4|11240.78|11240.78|11232.23|11232.23|0
1606749000000|2020-11-30 15:10:00|11237.59|11237.59|11241.78|11241.78|11249.07|11249.07|11237.42|11237.42|0
1606749300000|2020-11-30 15:15:00|11241.71|11241.71|11253.19|11253.19|11255.74|11255.74|11240.72|11240.72|0
1606749600000|2020-11-30 15:20:00|11253.31|11253.31|11268.58|11268.58|11268.58|11268.58|11252.58|11252.58|0
1606749900000|2020-11-30 15:25:00|11266.93|11266.93|11250.22|11250.22|11269.13|11269.13|11249.75|11249.75|0
1606750200000|2020-11-30 15:30:00|11249.4|11249.4|11244.93|11244.93|11249.89|11249.89|11243.31|11243.31|0
1606750500000|2020-11-30 15:35:00|11244.81|11244.81|11223.32|11223.32|11244.81|11244.81|11223.32|11223.32|0
1606750800000|2020-11-30 15:40:00|11222.74|11222.74|11207.47|11207.47|11223.72|11223.72|11206.76|11206.76|0
1606751100000|2020-11-30 15:45:00|11206.65|11206.65|11219.22|11219.22|11220.83|11220.83|11206.65|11206.65|0
1606751400000|2020-11-30 15:50:00|11219.11|11219.11|11229.65|11229.65|11231.4|11231.4|11218.3|11218.3|0
1606751700000|2020-11-30 15:55:00|11229.88|11229.88|11240.62|11240.62|11244.74|11244.74|11229.2|11229.2|0
1606752000000|2020-11-30 16:00:00|11240.39|11240.39|11248.72|11248.72|11249.19|11249.19|11239.42|11239.42|0
1606752300000|2020-11-30 16:05:00|11247.89|11247.89|11246.59|11246.59|11250.91|11250.91|11244.95|11244.95|0
1606752600000|2020-11-30 16:10:00|11246.74|11246.74|11251.29|11251.29|11253.63|11253.63|11246.73|11246.73|0
1606752900000|2020-11-30 16:15:00|11251.19|11251.19|11236.77|11236.77|11251.93|11251.93|11235.3|11235.3|0
1606753200000|2020-11-30 16:20:00|11236.92|11236.92|11233.52|11233.52|11238.45|11238.45|11226.6|11226.6|0
1606753500000|2020-11-30 16:25:00|11233.4|11233.4|11212.01|11212.01|11234.15|11234.15|11211.37|11211.37|0
1606810500000|2020-12-01 08:15:00|11274.16|11274.16|11293.84|11293.84|11294.54|11294.54|11269.99|11269.99|0
1606810800000|2020-12-01 08:20:00|11294.14|11294.14|11284.96|11284.96|11301.21|11301.21|11280.89|11280.89|0
1606811100000|2020-12-01 08:25:00|11288.69|11288.69|11308.73|11308.73|11317.26|11317.26|11285.38|11285.38|0
1606811400000|2020-12-01 08:30:00|11308.44|11308.44|11296.29|11296.29|11308.83|11308.83|11296.09|11296.09|0
1606811700000|2020-12-01 08:35:00|11296.17|11296.17|11262.9|11262.9|11296.17|11296.17|11262.9|11262.9|0
1606812000000|2020-12-01 08:40:00|11263.77|11263.77|11277.03|11277.03|11277.68|11277.68|11262.75|11262.75|0
1606812300000|2020-12-01 08:45:00|11276.69|11276.69|11258.78|11258.78|11278.48|11278.48|11257.95|11257.95|0
1606812600000|2020-12-01 08:50:00|11258.05|11258.05|11260.06|11260.06|11267.38|11267.38|11255.84|11255.84|0
1606812900000|2020-12-01 08:55:00|11260.3|11260.3|11258.77|11258.77|11262.93|11262.93|11252.95|11252.95|0
1606813200000|2020-12-01 09:00:00|11257.95|11257.95|11253.6|11253.6|11258.29|11258.29|11248.25|11248.25|0
1606813500000|2020-12-01 09:05:00|11253.79|11253.79|11256.25|11256.25|11256.31|11256.31|11244.14|11244.14|0
1606813800000|2020-12-01 09:10:00|11256.93|11256.93|11251.93|11251.93|11260.36|11260.36|11251.93|11251.93|0
1606814100000|2020-12-01 09:15:00|11251.76|11251.76|11250.44|11250.44|11257.82|11257.82|11248.72|11248.72|0
1606814400000|2020-12-01 09:20:00|11250.95|11250.95|11262.81|11262.81|11263.71|11263.71|11248.02|11248.02|0
1606814700000|2020-12-01 09:25:00|11262.47|11262.47|11271.28|11271.28|11274.17|11274.17|11261.05|11261.05|0
1606815000000|2020-12-01 09:30:00|11271|11271|11251.95|11251.95|11272.12|11272.12|11251.95|11251.95|0
1606815300000|2020-12-01 09:35:00|11252.57|11252.57|11246.86|11246.86|11253.24|11253.24|11243.6|11243.6|0
1606815600000|2020-12-01 09:40:00|11247.69|11247.69|11253.12|11253.12|11256.67|11256.67|11247.69|11247.69|0
1606815900000|2020-12-01 09:45:00|11252.66|11252.66|11258.74|11258.74|11259.38|11259.38|11247.79|11247.79|0
1606816200000|2020-12-01 09:50:00|11259.08|11259.08|11270.85|11270.85|11271.69|11271.69|11259.08|11259.08|0
1606816500000|2020-12-01 09:55:00|11271.04|11271.04|11281.59|11281.59|11282.87|11282.87|11269.17|11269.17|0
1606816800000|2020-12-01 10:00:00|11281.23|11281.23|11280.73|11280.73|11284.85|11284.85|11280.51|11280.51|0
1606817100000|2020-12-01 10:05:00|11280.79|11280.79|11270.9|11270.9|11280.79|11280.79|11270.8|11270.8|0
1606817400000|2020-12-01 10:10:00|11273.37|11273.37|11280.14|11280.14|11280.68|11280.68|11273.37|11273.37|0
1606817700000|2020-12-01 10:15:00|11281.39|11281.39|11294.14|11294.14|11294.14|11294.14|11279.35|11279.35|0
1606818000000|2020-12-01 10:20:00|11293.97|11293.97|11299.22|11299.22|11303.93|11303.93|11293.88|11293.88|0
1606818300000|2020-12-01 10:25:00|11298.68|11298.68|11284.47|11284.47|11300.38|11300.38|11284.09|11284.09|0
1606818600000|2020-12-01 10:30:00|11284.34|11284.34|11279.71|11279.71|11288.7|11288.7|11278.37|11278.37|0
1606818900000|2020-12-01 10:35:00|11279.61|11279.61|11282.84|11282.84|11284.62|11284.62|11275.7|11275.7|0
1606819200000|2020-12-01 10:40:00|11282.65|11282.65|11283.9|11283.9|11284.8|11284.8|11281.47|11281.47|0
1606819500000|2020-12-01 10:45:00|11284.03|11284.03|11278.71|11278.71|11284.03|11284.03|11275.34|11275.34|0
1606819800000|2020-12-01 10:50:00|11278.42|11278.42|11276.46|11276.46|11280.64|11280.64|11275|11275|0
1606820100000|2020-12-01 10:55:00|11275.64|11275.64|11288.31|11288.31|11290.07|11290.07|11275.64|11275.64|0
1606820400000|2020-12-01 11:00:00|11288.72|11288.72|11291.23|11291.23|11293.91|11293.91|11287.17|11287.17|0
1606820700000|2020-12-01 11:05:00|11291.61|11291.61|11292.48|11292.48|11292.48|11292.48|11289.38|11289.38|0
1606821000000|2020-12-01 11:10:00|11292.33|11292.33|11298.79|11298.79|11299.52|11299.52|11291.51|11291.51|0
1606821300000|2020-12-01 11:15:00|11299.62|11299.62|11289.1|11289.1|11303.1|11303.1|11289.1|11289.1|0
1606821600000|2020-12-01 11:20:00|11288.28|11288.28|11288.15|11288.15|11294.48|11294.48|11286.45|11286.45|0
1606821900000|2020-12-01 11:25:00|11287.92|11287.92|11295.81|11295.81|11299.52|11299.52|11287.92|11287.92|0
1606822200000|2020-12-01 11:30:00|11295.3|11295.3|11297.78|11297.78|11299.4|11299.4|11295.3|11295.3|0
1606822500000|2020-12-01 11:35:00|11297.42|11297.42|11301.96|11301.96|11303.98|11303.98|11296.98|11296.98|0
1606822800000|2020-12-01 11:40:00|11302.07|11302.07|11298.09|11298.09|11302.67|11302.67|11298|11298|0
1606823100000|2020-12-01 11:45:00|11297.97|11297.97|11301.34|11301.34|11301.75|11301.75|11297.29|11297.29|0
1606823400000|2020-12-01 11:50:00|11301.2|11301.2|11294.72|11294.72|11302.02|11302.02|11294.35|11294.35|0
1606823700000|2020-12-01 11:55:00|11294.49|11294.49|11299.7|11299.7|11301.46|11301.46|11293.51|11293.51|0
1606824000000|2020-12-01 12:00:00|11300.52|11300.52|11303.37|11303.37|11304.68|11304.68|11300.33|11300.33|0
1606824300000|2020-12-01 12:05:00|11303.25|11303.25|11299.69|11299.69|11305.97|11305.97|11299.07|11299.07|0
1606824600000|2020-12-01 12:10:00|11300.51|11300.51|11301.59|11301.59|11303.79|11303.79|11300.42|11300.42|0
1606824900000|2020-12-01 12:15:00|11301.52|11301.52|11295.46|11295.46|11302.95|11302.95|11294.76|11294.76|0
1606825200000|2020-12-01 12:20:00|11296.28|11296.28|11296.92|11296.92|11296.94|11296.94|11294.32|11294.32|0
1606825500000|2020-12-01 12:25:00|11296.81|11296.81|11297.87|11297.87|11297.98|11297.98|11294.58|11294.58|0
1606825800000|2020-12-01 12:30:00|11297.24|11297.24|11297.26|11297.26|11302.32|11302.32|11295.81|11295.81|0
1606826100000|2020-12-01 12:35:00|11298.08|11298.08|11299.99|11299.99|11301.15|11301.15|11296|11296|0
1606826400000|2020-12-01 12:40:00|11300.7|11300.7|11306.44|11306.44|11309.89|11309.89|11300.7|11300.7|0
1606826700000|2020-12-01 12:45:00|11307.02|11307.02|11308.73|11308.73|11308.92|11308.92|11305.73|11305.73|0
1606827000000|2020-12-01 12:50:00|11308.44|11308.44|11300.96|11300.96|11309.06|11309.06|11300.68|11300.68|0
1606827300000|2020-12-01 12:55:00|11301.08|11301.08|11309.81|11309.81|11312.47|11312.47|11301.08|11301.08|0
1606827600000|2020-12-01 13:00:00|11310.17|11310.17|11320.18|11320.18|11323.21|11323.21|11310.17|11310.17|0
1606827900000|2020-12-01 13:05:00|11319.81|11319.81|11316.74|11316.74|11322.04|11322.04|11315.4|11315.4|0
1606828200000|2020-12-01 13:10:00|11315.92|11315.92|11314.22|11314.22|11319.39|11319.39|11312.28|11312.28|0
1606828500000|2020-12-01 13:15:00|11313.98|11313.98|11316.1|11316.1|11316.61|11316.61|11311.09|11311.09|0
1606828800000|2020-12-01 13:20:00|11316.27|11316.27|11310.43|11310.43|11318.9|11318.9|11309.99|11309.99|0
1606829100000|2020-12-01 13:25:00|11310.6|11310.6|11315.93|11315.93|11315.99|11315.99|11309.75|11309.75|0
1606829400000|2020-12-01 13:30:00|11316.44|11316.44|11317.28|11317.28|11318.1|11318.1|11312.71|11312.71|0
1606829700000|2020-12-01 13:35:00|11317.91|11317.91|11329.64|11329.64|11334.1|11334.1|11317.08|11317.08|0
1606830000000|2020-12-01 13:40:00|11329.93|11329.93|11324.81|11324.81|11331.15|11331.15|11323.99|11323.99|0
1606830300000|2020-12-01 13:45:00|11324.87|11324.87|11325.85|11325.85|11326.94|11326.94|11321.78|11321.78|0
1606830600000|2020-12-01 13:50:00|11325.03|11325.03|11328.53|11328.53|11328.7|11328.7|11322.39|11322.39|0
1606830900000|2020-12-01 13:55:00|11329.15|11329.15|11328.74|11328.74|11333.04|11333.04|11328.33|11328.33|0
1606831200000|2020-12-01 14:00:00|11328.11|11328.11|11324.87|11324.87|11329.27|11329.27|11322.92|11322.92|0
1606831500000|2020-12-01 14:05:00|11325.49|11325.49|11328.58|11328.58|11330.09|11330.09|11325.33|11325.33|0
1606831800000|2020-12-01 14:10:00|11328.34|11328.34|11323.86|11323.86|11331.38|11331.38|11321.19|11321.19|0
1606832100000|2020-12-01 14:15:00|11323.69|11323.69|11325.48|11325.48|11328.35|11328.35|11323.4|11323.4|0
1606832400000|2020-12-01 14:20:00|11325.65|11325.65|11325.14|11325.14|11326.99|11326.99|11322.98|11322.98|0
1606832700000|2020-12-01 14:25:00|11325.07|11325.07|11325.66|11325.66|11328.39|11328.39|11324.12|11324.12|0
1606833000000|2020-12-01 14:30:00|11326.5|11326.5|11336.11|11336.11|11341.57|11341.57|11326.5|11326.5|0
1606833300000|2020-12-01 14:35:00|11336.93|11336.93|11335.14|11335.14|11342.18|11342.18|11335.14|11335.14|0
1606833600000|2020-12-01 14:40:00|11335.02|11335.02|11351.63|11351.63|11351.63|11351.63|11333.15|11333.15|0
1606833900000|2020-12-01 14:45:00|11351.99|11351.99|11362.67|11362.67|11362.67|11362.67|11351.99|11351.99|0
1606834200000|2020-12-01 14:50:00|11362.44|11362.44|11368.3|11368.3|11369.95|11369.95|11362.44|11362.44|0
1606834500000|2020-12-01 14:55:00|11367.9|11367.9|11374.87|11374.87|11376.03|11376.03|11363.56|11363.56|0
1606834800000|2020-12-01 15:00:00|11376.12|11376.12|11372.97|11372.97|11378.52|11378.52|11372.97|11372.97|0
1606835100000|2020-12-01 15:05:00|11372.85|11372.85|11367.7|11367.7|11376.11|11376.11|11367.27|11367.27|0
1606835400000|2020-12-01 15:10:00|11367.08|11367.08|11371.85|11371.85|11373.54|11373.54|11365.43|11365.43|0
1606835700000|2020-12-01 15:15:00|11371.97|11371.97|11359.64|11359.64|11372.14|11372.14|11358.67|11358.67|0
1606836000000|2020-12-01 15:20:00|11360.15|11360.15|11363.45|11363.45|11363.52|11363.52|11354.73|11354.73|0
1606836300000|2020-12-01 15:25:00|11363.31|11363.31|11368.72|11368.72|11368.72|11368.72|11362.05|11362.05|0
1606836600000|2020-12-01 15:30:00|11368.83|11368.83|11371.93|11371.93|11373.99|11373.99|11367.56|11367.56|0
1606836900000|2020-12-01 15:35:00|11371.76|11371.76|11362.43|11362.43|11374.25|11374.25|11360.43|11360.43|0
1606837200000|2020-12-01 15:40:00|11362.63|11362.63|11359.95|11359.95|11365.89|11365.89|11358.83|11358.83|0
1606837500000|2020-12-01 15:45:00|11359.71|11359.71|11365.17|11365.17|11366.43|11366.43|11359.29|11359.29|0
1606837800000|2020-12-01 15:50:00|11364.35|11364.35|11367.9|11367.9|11370.8|11370.8|11363.92|11363.92|0
1606838100000|2020-12-01 15:55:00|11367.08|11367.08|11372.9|11372.9|11373.23|11373.23|11364.14|11364.14|0
1606838400000|2020-12-01 16:00:00|11373.72|11373.72|11364.93|11364.93|11374.93|11374.93|11364.3|11364.3|0
1606838700000|2020-12-01 16:05:00|11364.79|11364.79|11374.79|11374.79|11376.45|11376.45|11364.77|11364.77|0
1606839000000|2020-12-01 16:10:00|11374.7|11374.7|11388.91|11388.91|11393.04|11393.04|11372.97|11372.97|0
1606839300000|2020-12-01 16:15:00|11388.72|11388.72|11419.53|11419.53|11419.53|11419.53|11387.65|11387.65|0
1606839600000|2020-12-01 16:20:00|11419.06|11419.06|11437.38|11437.38|11440.93|11440.93|11417.53|11417.53|0
1606839900000|2020-12-01 16:25:00|11437.29|11437.29|11443.73|11443.73|11445.59|11445.59|11437.13|11437.13|0
1606896900000|2020-12-02 08:15:00|11435.51|11435.51|11448.28|11448.28|11451.81|11451.81|11431.03|11431.03|0
1606897200000|2020-12-02 08:20:00|11448.06|11448.06|11442.97|11442.97|11449.7|11449.7|11437.53|11437.53|0
1606897500000|2020-12-02 08:25:00|11442.77|11442.77|11420.92|11420.92|11445.72|11445.72|11420|11420|0
1606897800000|2020-12-02 08:30:00|11419.76|11419.76|11411.15|11411.15|11426.1|11426.1|11408.54|11408.54|0
1606898100000|2020-12-02 08:35:00|11411.03|11411.03|11410.45|11410.45|11417.42|11417.42|11409.3|11409.3|0
1606898400000|2020-12-02 08:40:00|11410.34|11410.34|11414.81|11414.81|11417.64|11417.64|11407.72|11407.72|0
1606898700000|2020-12-02 08:45:00|11414.66|11414.66|11419.83|11419.83|11422.84|11422.84|11413.01|11413.01|0
1606899000000|2020-12-02 08:50:00|11420.06|11420.06|11429.63|11429.63|11432.1|11432.1|11416.88|11416.88|0
1606899300000|2020-12-02 08:55:00|11429.76|11429.76|11436.43|11436.43|11437.31|11437.31|11427.31|11427.31|0
1606899600000|2020-12-02 09:00:00|11436.09|11436.09|11445.12|11445.12|11451.3|11451.3|11435.71|11435.71|0
1606899900000|2020-12-02 09:05:00|11444.3|11444.3|11454.72|11454.72|11455.52|11455.52|11444.3|11444.3|0
1606900200000|2020-12-02 09:10:00|11454.91|11454.91|11445.48|11445.48|11457.59|11457.59|11445.29|11445.29|0
1606900500000|2020-12-02 09:15:00|11445.33|11445.33|11442.45|11442.45|11445.57|11445.57|11439.57|11439.57|0
1606900800000|2020-12-02 09:20:00|11442.22|11442.22|11436.24|11436.24|11442.22|11442.22|11435.79|11435.79|0
1606901100000|2020-12-02 09:25:00|11438.37|11438.37|11436.92|11436.92|11439.63|11439.63|11434.46|11434.46|0
1606901400000|2020-12-02 09:30:00|11436.1|11436.1|11436.18|11436.18|11438.17|11438.17|11434.31|11434.31|0
1606901700000|2020-12-02 09:35:00|11436.06|11436.06|11439.2|11439.2|11446.27|11446.27|11433.17|11433.17|0
1606902000000|2020-12-02 09:40:00|11439.49|11439.49|11440.71|11440.71|11444.42|11444.42|11438.38|11438.38|0
1606902300000|2020-12-02 09:45:00|11440.62|11440.62|11426.74|11426.74|11443.29|11443.29|11426.31|11426.31|0
1606902600000|2020-12-02 09:50:00|11425.91|11425.91|11412.94|11412.94|11425.91|11425.91|11412.55|11412.55|0
1606902900000|2020-12-02 09:55:00|11413.07|11413.07|11414.11|11414.11|11416.25|11416.25|11410.89|11410.89|0
1606903200000|2020-12-02 10:00:00|11413.83|11413.83|11422.72|11422.72|11425.17|11425.17|11413.57|11413.57|0
1606903500000|2020-12-02 10:05:00|11422.14|11422.14|11417.97|11417.97|11422.14|11422.14|11411.82|11411.82|0
1606903800000|2020-12-02 10:10:00|11417.62|11417.62|11423.71|11423.71|11423.71|11423.71|11416.14|11416.14|0
1606904100000|2020-12-02 10:15:00|11423.64|11423.64|11426.17|11426.17|11428.55|11428.55|11423.02|11423.02|0
1606904400000|2020-12-02 10:20:00|11426.06|11426.06|11420.13|11420.13|11426.06|11426.06|11417.94|11417.94|0
1606904700000|2020-12-02 10:25:00|11419.98|11419.98|11415.6|11415.6|11420.08|11420.08|11415.6|11415.6|0
1606905000000|2020-12-02 10:30:00|11415.52|11415.52|11406.95|11406.95|11415.52|11415.52|11406.95|11406.95|0
1606905300000|2020-12-02 10:35:00|11406.75|11406.75|11410.56|11410.56|11410.75|11410.75|11405.73|11405.73|0
1606905600000|2020-12-02 10:40:00|11410.23|11410.23|11415.42|11415.42|11415.42|11415.42|11405.48|11405.48|0
1606905900000|2020-12-02 10:45:00|11415.71|11415.71|11414.9|11414.9|11415.99|11415.99|11412.37|11412.37|0
1606906200000|2020-12-02 10:50:00|11415.09|11415.09|11419.99|11419.99|11420.88|11420.88|11414.61|11414.61|0
1606906500000|2020-12-02 10:55:00|11420.23|11420.23|11421.99|11421.99|11425.97|11425.97|11420.23|11420.23|0
1606906800000|2020-12-02 11:00:00|11421.88|11421.88|11420.61|11420.61|11422.19|11422.19|11418.9|11418.9|0
1606907100000|2020-12-02 11:05:00|11419.78|11419.78|11415.43|11415.43|11419.78|11419.78|11414.96|11414.96|0
1606907400000|2020-12-02 11:10:00|11417.07|11417.07|11425.97|11425.97|11427.1|11427.1|11416.3|11416.3|0
1606907700000|2020-12-02 11:15:00|11425.84|11425.84|11421.15|11421.15|11426.68|11426.68|11418.09|11418.09|0
1606908000000|2020-12-02 11:20:00|11421.17|11421.17|11425.39|11425.39|11425.64|11425.64|11421.17|11421.17|0
1606908300000|2020-12-02 11:25:00|11425.54|11425.54|11430.7|11430.7|11430.7|11430.7|11425.54|11425.54|0
1606908600000|2020-12-02 11:30:00|11430.59|11430.59|11437.6|11437.6|11437.62|11437.62|11428.94|11428.94|0
1606908900000|2020-12-02 11:35:00|11437.77|11437.77|11438.38|11438.38|11443.04|11443.04|11436.51|11436.51|0
1606909200000|2020-12-02 11:40:00|11439.2|11439.2|11443.56|11443.56|11446.15|11446.15|11436.81|11436.81|0
1606909500000|2020-12-02 11:45:00|11443.32|11443.32|11437.2|11437.2|11446.47|11446.47|11435.92|11435.92|0
1606909800000|2020-12-02 11:50:00|11437.27|11437.27|11429.65|11429.65|11439.67|11439.67|11428.34|11428.34|0
1606910100000|2020-12-02 11:55:00|11429.79|11429.79|11441.23|11441.23|11442.04|11442.04|11429.79|11429.79|0
1606910400000|2020-12-02 12:00:00|11441.95|11441.95|11438.01|11438.01|11444.27|11444.27|11436.29|11436.29|0
1606910700000|2020-12-02 12:05:00|11438.83|11438.83|11439.85|11439.85|11441.34|11441.34|11436.67|11436.67|0
1606911000000|2020-12-02 12:10:00|11439.94|11439.94|11446.58|11446.58|11447.43|11447.43|11438.76|11438.76|0
1606911300000|2020-12-02 12:15:00|11446.41|11446.41|11453.19|11453.19|11454|11454|11446.41|11446.41|0
1606911600000|2020-12-02 12:20:00|11453.34|11453.34|11454.44|11454.44|11455.82|11455.82|11446.67|11446.67|0
1606911900000|2020-12-02 12:25:00|11454.21|11454.21|11448.42|11448.42|11454.21|11454.21|11447.6|11447.6|0
1606912200000|2020-12-02 12:30:00|11445.95|11445.95|11443.19|11443.19|11446.1|11446.1|11442.1|11442.1|0
1606912500000|2020-12-02 12:35:00|11443.07|11443.07|11433.21|11433.21|11443.38|11443.38|11433.21|11433.21|0
1606912800000|2020-12-02 12:40:00|11431.57|11431.57|11415.24|11415.24|11431.86|11431.86|11413.73|11413.73|0
1606913100000|2020-12-02 12:45:00|11416.06|11416.06|11419.76|11419.76|11419.76|11419.76|11411.52|11411.52|0
1606913400000|2020-12-02 12:50:00|11419.59|11419.59|11415.49|11415.49|11420.01|11420.01|11412.85|11412.85|0
1606913700000|2020-12-02 12:55:00|11415.64|11415.64|11415.47|11415.47|11416.3|11416.3|11408.99|11408.99|0
1606914000000|2020-12-02 13:00:00|11415.33|11415.33|11418.11|11418.11|11418.92|11418.92|11413.49|11413.49|0
1606914300000|2020-12-02 13:05:00|11419.76|11419.76|11423.45|11423.45|11424.02|11424.02|11418.11|11418.11|0
1606914600000|2020-12-02 13:10:00|11423.16|11423.16|11425.12|11425.12|11429.74|11429.74|11423.16|11423.16|0
1606914900000|2020-12-02 13:15:00|11425.29|11425.29|11424.11|11424.11|11427.6|11427.6|11424.11|11424.11|0
1606915200000|2020-12-02 13:20:00|11423.96|11423.96|11424.29|11424.29|11424.97|11424.97|11420.26|11420.26|0
1606915500000|2020-12-02 13:25:00|11424.58|11424.58|11420.23|11420.23|11424.58|11424.58|11413.19|11413.19|0
1606915800000|2020-12-02 13:30:00|11419.9|11419.9|11415.9|11415.9|11424.62|11424.62|11415.9|11415.9|0
1606916100000|2020-12-02 13:35:00|11415.75|11415.75|11421.23|11421.23|11421.23|11421.23|11415.58|11415.58|0
1606916400000|2020-12-02 13:40:00|11421.37|11421.37|11423.13|11423.13|11424.66|11424.66|11417.45|11417.45|0
1606916700000|2020-12-02 13:45:00|11421.48|11421.48|11422.61|11422.61|11427.14|11427.14|11418.79|11418.79|0
1606917000000|2020-12-02 13:50:00|11422.9|11422.9|11427.83|11427.83|11428.35|11428.35|11422.2|11422.2|0
1606917300000|2020-12-02 13:55:00|11428|11428|11432.53|11432.53|11432.57|11432.57|11422.79|11422.79|0
1606917600000|2020-12-02 14:00:00|11432.39|11432.39|11437.47|11437.47|11437.62|11437.62|11432.39|11432.39|0
1606917900000|2020-12-02 14:05:00|11437.71|11437.71|11435.32|11435.32|11438.5|11438.5|11434.31|11434.31|0
1606918200000|2020-12-02 14:10:00|11435.61|11435.61|11434.97|11434.97|11436.36|11436.36|11433.35|11433.35|0
1606918500000|2020-12-02 14:15:00|11435.2|11435.2|11460.72|11460.72|11486.57|11486.57|11433.14|11433.14|0
1606918800000|2020-12-02 14:20:00|11460.92|11460.92|11514.39|11514.39|11518.51|11518.51|11452.12|11452.12|0
1606919100000|2020-12-02 14:25:00|11517.68|11517.68|11570.78|11570.78|11571.22|11571.22|11512.81|11512.81|0
1606919400000|2020-12-02 14:30:00|11570.49|11570.49|11601.76|11601.76|11601.88|11601.88|11567.43|11567.43|0
1606919700000|2020-12-02 14:35:00|11600.31|11600.31|11683.11|11683.11|11684.06|11684.06|11597.53|11597.53|0
1606920000000|2020-12-02 14:40:00|11683.2|11683.2|11694.73|11694.73|11696.82|11696.82|11682.35|11682.35|0
1606920300000|2020-12-02 14:45:00|11694.93|11694.93|11743.76|11743.76|11824.13|11824.13|11686.87|11686.87|0
1606920600000|2020-12-02 14:50:00|11743.52|11743.52|11680.59|11680.59|11746.82|11746.82|11668.39|11668.39|0
1606920900000|2020-12-02 14:55:00|11680.78|11680.78|11715.29|11715.29|11720.06|11720.06|11671.3|11671.3|0
1606921200000|2020-12-02 15:00:00|11715.44|11715.44|11734.39|11734.39|11756.39|11756.39|11714.97|11714.97|0
1606921500000|2020-12-02 15:05:00|11734.26|11734.26|11716.52|11716.52|11741.08|11741.08|11716.52|11716.52|0
1606921800000|2020-12-02 15:10:00|11715.69|11715.69|11696.39|11696.39|11723.45|11723.45|11696.39|11696.39|0
1606922100000|2020-12-02 15:15:00|11696.22|11696.22|11707.4|11707.4|11712.46|11712.46|11695.84|11695.84|0
1606922400000|2020-12-02 15:20:00|11707.11|11707.11|11729.75|11729.75|11732.49|11732.49|11706.99|11706.99|0
1606922700000|2020-12-02 15:25:00|11729.58|11729.58|11730.36|11730.36|11741.14|11741.14|11724.88|11724.88|0
1606923000000|2020-12-02 15:30:00|11730.51|11730.51|11713.93|11713.93|11733.77|11733.77|11710.69|11710.69|0
1606923300000|2020-12-02 15:35:00|11713.67|11713.67|11723.54|11723.54|11731.19|11731.19|11713.48|11713.48|0
1606923600000|2020-12-02 15:40:00|11722.72|11722.72|11726.31|11726.31|11732.25|11732.25|11719.58|11719.58|0
1606923900000|2020-12-02 15:45:00|11727.96|11727.96|11726.4|11726.4|11734.04|11734.04|11724.35|11724.35|0
1606924200000|2020-12-02 15:50:00|11728.05|11728.05|11726.31|11726.31|11730.38|11730.38|11712.95|11712.95|0
1606924500000|2020-12-02 15:55:00|11726.48|11726.48|11735.98|11735.98|11736.93|11736.93|11723.87|11723.87|0
1606924800000|2020-12-02 16:00:00|11737.63|11737.63|11747.87|11747.87|11760.68|11760.68|11737.38|11737.38|0
1606925100000|2020-12-02 16:05:00|11748.04|11748.04|11758.22|11758.22|11759.01|11759.01|11742.48|11742.48|0
1606925400000|2020-12-02 16:10:00|11757.4|11757.4|11769.28|11769.28|11770.1|11770.1|11738.93|11738.93|0
1606925700000|2020-12-02 16:15:00|11769.15|11769.15|11759.34|11759.34|11769.15|11769.15|11755.23|11755.23|0
1606926000000|2020-12-02 16:20:00|11758.52|11758.52|11755.12|11755.12|11763.71|11763.71|11753.47|11753.47|0
1606926300000|2020-12-02 16:25:00|11755.21|11755.21|11752|11752|11770.96|11770.96|11751.85|11751.85|0
1606983300000|2020-12-03 08:15:00|11784.95|11784.95|11802.27|11802.27|11802.91|11802.91|11780.19|11780.19|0
1606983600000|2020-12-03 08:20:00|11802.89|11802.89|11798.51|11798.51|11805.58|11805.58|11789.77|11789.77|0
1606983900000|2020-12-03 08:25:00|11797.89|11797.89|11809.82|11809.82|11813.71|11813.71|11797.27|11797.27|0
1606984200000|2020-12-03 08:30:00|11809|11809|11803.39|11803.39|11815.2|11815.2|11802.38|11802.38|0
1606984500000|2020-12-03 08:35:00|11804.21|11804.21|11797.88|11797.88|11809.08|11809.08|11796.41|11796.41|0
1606984800000|2020-12-03 08:40:00|11794.58|11794.58|11797.29|11797.29|11797.29|11797.29|11791.03|11791.03|0
1606985100000|2020-12-03 08:45:00|11797.63|11797.63|11804.15|11804.15|11808.25|11808.25|11797.63|11797.63|0
1606985400000|2020-12-03 08:50:00|11804.97|11804.97|11800.78|11800.78|11809.2|11809.2|11800.78|11800.78|0
1606985700000|2020-12-03 08:55:00|11799.72|11799.72|11795.7|11795.7|11801.48|11801.48|11795.36|11795.36|0
1606986000000|2020-12-03 09:00:00|11794.87|11794.87|11812.71|11812.71|11814.53|11814.53|11794.87|11794.87|0
1606986300000|2020-12-03 09:05:00|11812.52|11812.52|11798.4|11798.4|11814.32|11814.32|11796.52|11796.52|0
1606986600000|2020-12-03 09:10:00|11798.79|11798.79|11779.8|11779.8|11800.2|11800.2|11779.8|11779.8|0
1606986900000|2020-12-03 09:15:00|11779.14|11779.14|11743.78|11743.78|11779.14|11779.14|11743.78|11743.78|0
1606987200000|2020-12-03 09:20:00|11743.2|11743.2|11734.21|11734.21|11747.65|11747.65|11730.75|11730.75|0
1606987500000|2020-12-03 09:25:00|11733.48|11733.48|11726.47|11726.47|11735.95|11735.95|11724.36|11724.36|0
1606987800000|2020-12-03 09:30:00|11726.66|11726.66|11715.78|11715.78|11726.66|11726.66|11715.46|11715.46|0
1606988100000|2020-12-03 09:35:00|11715.68|11715.68|11719.49|11719.49|11724|11724|11712.39|11712.39|0
1606988400000|2020-12-03 09:40:00|11718.25|11718.25|11710.94|11710.94|11719.62|11719.62|11709.29|11709.29|0
1606988700000|2020-12-03 09:45:00|11710.75|11710.75|11721.24|11721.24|11722.17|11722.17|11708.18|11708.18|0
1606989000000|2020-12-03 09:50:00|11720.42|11720.42|11724.67|11724.67|11724.9|11724.9|11718.47|11718.47|0
1606989300000|2020-12-03 09:55:00|11724.57|11724.57|11728.25|11728.25|11730.71|11730.71|11723.86|11723.86|0
1606989600000|2020-12-03 10:00:00|11728.4|11728.4|11737.67|11737.67|11737.73|11737.73|11725.5|11725.5|0
1606989900000|2020-12-03 10:05:00|11737.97|11737.97|11746.65|11746.65|11748.68|11748.68|11737.97|11737.97|0
1606990200000|2020-12-03 10:10:00|11747.67|11747.67|11751.32|11751.32|11754|11754|11747.67|11747.67|0
1606990500000|2020-12-03 10:15:00|11751.94|11751.94|11757.06|11757.06|11757.94|11757.94|11751.21|11751.21|0
1606990800000|2020-12-03 10:20:00|11757.36|11757.36|11752.84|11752.84|11757.36|11757.36|11752.43|11752.43|0
1606991100000|2020-12-03 10:25:00|11752.49|11752.49|11753.4|11753.4|11755.69|11755.69|11744.68|11744.68|0
1606991400000|2020-12-03 10:30:00|11753.32|11753.32|11752.57|11752.57|11755.06|11755.06|11750.78|11750.78|0
1606991700000|2020-12-03 10:35:00|11753.04|11753.04|11757|11757|11759.76|11759.76|11753.04|11753.04|0
1606992000000|2020-12-03 10:40:00|11757.34|11757.34|11761.07|11761.07|11761.47|11761.47|11757.34|11757.34|0
1606992300000|2020-12-03 10:45:00|11760.95|11760.95|11766.44|11766.44|11769.54|11769.54|11758.58|11758.58|0
1606992600000|2020-12-03 10:50:00|11766.27|11766.27|11758.79|11758.79|11768.35|11768.35|11757.72|11757.72|0
1606992900000|2020-12-03 10:55:00|11759.15|11759.15|11766.68|11766.68|11766.68|11766.68|11759.15|11759.15|0
1606993200000|2020-12-03 11:00:00|11766.77|11766.77|11780.02|11780.02|11785.4|11785.4|11766|11766|0
1606993500000|2020-12-03 11:05:00|11779.91|11779.91|11779.73|11779.73|11784.79|11784.79|11776.94|11776.94|0
1606993800000|2020-12-03 11:10:00|11780.02|11780.02|11780.36|11780.36|11788.45|11788.45|11779.65|11779.65|0
1606994100000|2020-12-03 11:15:00|11780.7|11780.7|11774.3|11774.3|11782.18|11782.18|11773.32|11773.32|0
1606994400000|2020-12-03 11:20:00|11774.64|11774.64|11781.11|11781.11|11781.58|11781.58|11773.51|11773.51|0
1606994700000|2020-12-03 11:25:00|11781.25|11781.25|11788.19|11788.19|11789.19|11789.19|11781.25|11781.25|0
1606995000000|2020-12-03 11:30:00|11787.85|11787.85|11792.77|11792.77|11792.77|11792.77|11785.54|11785.54|0
1606995300000|2020-12-03 11:35:00|11793.06|11793.06|11790.79|11790.79|11793.34|11793.34|11785.6|11785.6|0
1606995600000|2020-12-03 11:40:00|11790.96|11790.96|11795.04|11795.04|11798.5|11798.5|11790.96|11790.96|0
1606995900000|2020-12-03 11:45:00|11795.23|11795.23|11793.4|11793.4|11797.63|11797.63|11789.53|11789.53|0
1606996200000|2020-12-03 11:50:00|11792.57|11792.57|11789.14|11789.14|11796.68|11796.68|11787.43|11787.43|0
1606996500000|2020-12-03 11:55:00|11789.26|11789.26|11805.22|11805.22|11805.22|11805.22|11789.26|11789.26|0
1606996800000|2020-12-03 12:00:00|11805.45|11805.45|11821.43|11821.43|11822.69|11822.69|11805.09|11805.09|0
1606997100000|2020-12-03 12:05:00|11821.33|11821.33|11807.3|11807.3|11821.66|11821.66|11807.3|11807.3|0
1606997400000|2020-12-03 12:10:00|11806.62|11806.62|11799.59|11799.59|11806.62|11806.62|11796.55|11796.55|0
1606997700000|2020-12-03 12:15:00|11799.51|11799.51|11794.15|11794.15|11799.51|11799.51|11787.57|11787.57|0
1606998000000|2020-12-03 12:20:00|11793.98|11793.98|11803.79|11803.79|11804.03|11804.03|11792.51|11792.51|0
1606998300000|2020-12-03 12:25:00|11803.98|11803.98|11813.66|11813.66|11813.66|11813.66|11802.97|11802.97|0
1606998600000|2020-12-03 12:30:00|11813.81|11813.81|11820.85|11820.85|11820.85|11820.85|11813.81|11813.81|0
1606998900000|2020-12-03 12:35:00|11820.38|11820.38|11806.58|11806.58|11821.57|11821.57|11806.58|11806.58|0
1606999200000|2020-12-03 12:40:00|11806.29|11806.29|11809.09|11809.09|11811.99|11811.99|11806.29|11806.29|0
1606999500000|2020-12-03 12:45:00|11808.96|11808.96|11805.26|11805.26|11809.03|11809.03|11803.96|11803.96|0
1606999800000|2020-12-03 12:50:00|11806.09|11806.09|11811.15|11811.15|11811.15|11811.15|11802.89|11802.89|0
1607000100000|2020-12-03 12:55:00|11811.22|11811.22|11815.57|11815.57|11816.29|11816.29|11811.22|11811.22|0
1607000400000|2020-12-03 13:00:00|11815.5|11815.5|11810.78|11810.78|11817.69|11817.69|11809.92|11809.92|0
1607000700000|2020-12-03 13:05:00|11809.96|11809.96|11817.01|11817.01|11817.01|11817.01|11808.34|11808.34|0
1607001000000|2020-12-03 13:10:00|11815.36|11815.36|11817.17|11817.17|11820.55|11820.55|11814.62|11814.62|0
1607001300000|2020-12-03 13:15:00|11817.34|11817.34|11816.57|11816.57|11818.26|11818.26|11812.36|11812.36|0
1607001600000|2020-12-03 13:20:00|11816.96|11816.96|11820.25|11820.25|11820.25|11820.25|11814.69|11814.69|0
1607001900000|2020-12-03 13:25:00|11820.37|11820.37|11819.82|11819.82|11825.42|11825.42|11819.54|11819.54|0
1607002200000|2020-12-03 13:30:00|11819.31|11819.31|11793.98|11793.98|11819.39|11819.39|11793.98|11793.98|0
1607002500000|2020-12-03 13:35:00|11794.13|11794.13|11770.09|11770.09|11794.13|11794.13|11770.09|11770.09|0
1607002800000|2020-12-03 13:40:00|11770|11770|11756.45|11756.45|11770.69|11770.69|11756.45|11756.45|0
1607003100000|2020-12-03 13:45:00|11756.33|11756.33|11760.3|11760.3|11760.3|11760.3|11750.04|11750.04|0
1607003400000|2020-12-03 13:50:00|11759.96|11759.96|11779.41|11779.41|11779.41|11779.41|11759.96|11759.96|0
1607003700000|2020-12-03 13:55:00|11778.59|11778.59|11786.36|11786.36|11787.3|11787.3|11774.58|11774.58|0
1607004000000|2020-12-03 14:00:00|11786.55|11786.55|11777.46|11777.46|11786.7|11786.7|11776.6|11776.6|0
1607004300000|2020-12-03 14:05:00|11776.84|11776.84|11779.56|11779.56|11779.56|11779.56|11766.03|11766.03|0
1607004600000|2020-12-03 14:10:00|11777.91|11777.91|11766.59|11766.59|11783.22|11783.22|11764.84|11764.84|0
1607004900000|2020-12-03 14:15:00|11765.77|11765.77|11759.7|11759.7|11765.77|11765.77|11755.47|11755.47|0
1607005200000|2020-12-03 14:20:00|11759.6|11759.6|11759.69|11759.69|11762.91|11762.91|11755.65|11755.65|0
1607005500000|2020-12-03 14:25:00|11758.87|11758.87|11767.55|11767.55|11767.55|11767.55|11757.75|11757.75|0
1607005800000|2020-12-03 14:30:00|11767.37|11767.37|11783.36|11783.36|11784.32|11784.32|11764.67|11764.67|0
1607006100000|2020-12-03 14:35:00|11783.22|11783.22|11785.73|11785.73|11786.77|11786.77|11774.53|11774.53|0
1607006400000|2020-12-03 14:40:00|11785.63|11785.63|11792.52|11792.52|11792.52|11792.52|11785.24|11785.24|0
1607006700000|2020-12-03 14:45:00|11793.15|11793.15|11795.51|11795.51|11795.87|11795.87|11790.06|11790.06|0
1607007000000|2020-12-03 14:50:00|11795.8|11795.8|11796.81|11796.81|11797.05|11797.05|11791.71|11791.71|0
1607007300000|2020-12-03 14:55:00|11797.44|11797.44|11835.3|11835.3|11835.41|11835.41|11797.44|11797.44|0
1607007600000|2020-12-03 15:00:00|11836.1|11836.1|11841.19|11841.19|11841.89|11841.89|11832.74|11832.74|0
1607007900000|2020-12-03 15:05:00|11842.02|11842.02|11837.28|11837.28|11843.61|11843.61|11834.9|11834.9|0
1607008200000|2020-12-03 15:10:00|11836.6|11836.6|11844.45|11844.45|11845.98|11845.98|11834.57|11834.57|0
1607008500000|2020-12-03 15:15:00|11844.58|11844.58|11869.17|11869.17|11870.02|11870.02|11844.58|11844.58|0
1607008800000|2020-12-03 15:20:00|11869.64|11869.64|11872|11872|11873.82|11873.82|11865.23|11865.23|0
1607009100000|2020-12-03 15:25:00|11872.47|11872.47|11883.46|11883.46|11887.45|11887.45|11871.79|11871.79|0
1607009400000|2020-12-03 15:30:00|11883.39|11883.39|11890.05|11890.05|11891.4|11891.4|11883.15|11883.15|0
1607009700000|2020-12-03 15:35:00|11890.22|11890.22|11891.33|11891.33|11891.79|11891.79|11885.55|11885.55|0
1607010000000|2020-12-03 15:40:00|11891.45|11891.45|11880.77|11880.77|11891.7|11891.7|11872.98|11872.98|0
1607010300000|2020-12-03 15:45:00|11881.13|11881.13|11862.34|11862.34|11884.83|11884.83|11862.34|11862.34|0
1607010600000|2020-12-03 15:50:00|11862.46|11862.46|11870.38|11870.38|11872.11|11872.11|11862.13|11862.13|0
1607010900000|2020-12-03 15:55:00|11870.46|11870.46|11871.61|11871.61|11873.49|11873.49|11869.41|11869.41|0
1607011200000|2020-12-03 16:00:00|11871.32|11871.32|11878.19|11878.19|11878.46|11878.46|11869.11|11869.11|0
1607011500000|2020-12-03 16:05:00|11878.27|11878.27|11877.93|11877.93|11884.93|11884.93|11872.02|11872.02|0
1607011800000|2020-12-03 16:10:00|11877.88|11877.88|11885.01|11885.01|11885.42|11885.42|11874.26|11874.26|0
1607012100000|2020-12-03 16:15:00|11885.12|11885.12|11886.47|11886.47|11893.75|11893.75|11883.98|11883.98|0
1607012400000|2020-12-03 16:20:00|11886.4|11886.4|11890.47|11890.47|11895.27|11895.27|11885.96|11885.96|0
1607012700000|2020-12-03 16:25:00|11890.34|11890.34|11892.67|11892.67|11902.33|11902.33|11886.1|11886.1|0
1607069700000|2020-12-04 08:15:00|11874.92|11874.92|11852.92|11852.92|11874.92|11874.92|11852.41|11852.41|0
1607070000000|2020-12-04 08:20:00|11852.57|11852.57|11873.46|11873.46|11877.51|11877.51|11848.59|11848.59|0
1607070300000|2020-12-04 08:25:00|11873.68|11873.68|11873.61|11873.61|11876.96|11876.96|11870.91|11870.91|0
1607070600000|2020-12-04 08:30:00|11873.74|11873.74|11874.53|11874.53|11877.64|11877.64|11867.62|11867.62|0
1607070900000|2020-12-04 08:35:00|11874.46|11874.46|11876.31|11876.31|11879.11|11879.11|11873.55|11873.55|0
1607071200000|2020-12-04 08:40:00|11876.94|11876.94|11872.67|11872.67|11877.87|11877.87|11869.37|11869.37|0
1607071500000|2020-12-04 08:45:00|11872.48|11872.48|11868.36|11868.36|11874.23|11874.23|11866.88|11866.88|0
1607071800000|2020-12-04 08:50:00|11866.71|11866.71|11853.21|11853.21|11869.04|11869.04|11853.21|11853.21|0
1607072100000|2020-12-04 08:55:00|11853.08|11853.08|11849.54|11849.54|11853.59|11853.59|11842.72|11842.72|0
1607072400000|2020-12-04 09:00:00|11849.2|11849.2|11860.99|11860.99|11861.55|11861.55|11846.86|11846.86|0
1607072700000|2020-12-04 09:05:00|11861.12|11861.12|11874.22|11874.22|11875.26|11875.26|11858.7|11858.7|0
1607073000000|2020-12-04 09:10:00|11874.51|11874.51|11870.22|11870.22|11875.16|11875.16|11869.88|11869.88|0
1607073300000|2020-12-04 09:15:00|11870.34|11870.34|11872.58|11872.58|11872.58|11872.58|11867.89|11867.89|0
1607073600000|2020-12-04 09:20:00|11872.95|11872.95|11866.67|11866.67|11873.31|11873.31|11866.23|11866.23|0
1607073900000|2020-12-04 09:25:00|11866.21|11866.21|11866.38|11866.38|11867.61|11867.61|11863.49|11863.49|0
1607074200000|2020-12-04 09:30:00|11866.14|11866.14|11866.54|11866.54|11869.23|11869.23|11859.29|11859.29|0
1607074500000|2020-12-04 09:35:00|11866.64|11866.64|11871.87|11871.87|11871.87|11871.87|11865.76|11865.76|0
1607074800000|2020-12-04 09:40:00|11872.24|11872.24|11866.09|11866.09|11878.75|11878.75|11865.85|11865.85|0
1607075100000|2020-12-04 09:45:00|11866.18|11866.18|11890.44|11890.44|11891.24|11891.24|11866.18|11866.18|0
1607075400000|2020-12-04 09:50:00|11890.52|11890.52|11884.94|11884.94|11891.27|11891.27|11884.11|11884.11|0
1607075700000|2020-12-04 09:55:00|11885.09|11885.09|11875.31|11875.31|11887.78|11887.78|11875.31|11875.31|0
1607076000000|2020-12-04 10:00:00|11875.68|11875.68|11869.54|11869.54|11879.62|11879.62|11866.89|11866.89|0
1607076300000|2020-12-04 10:05:00|11869.78|11869.78|11876.16|11876.16|11876.16|11876.16|11865.34|11865.34|0
1607076600000|2020-12-04 10:10:00|11876.25|11876.25|11874.96|11874.96|11879.06|11879.06|11874.38|11874.38|0
1607076900000|2020-12-04 10:15:00|11875.3|11875.3|11873.94|11873.94|11880.24|11880.24|11873.94|11873.94|0
1607077200000|2020-12-04 10:20:00|11874.07|11874.07|11879.84|11879.84|11882.11|11882.11|11873.8|11873.8|0
1607077500000|2020-12-04 10:25:00|11879.7|11879.7|11855.29|11855.29|11879.7|11879.7|11855.29|11855.29|0
1607077800000|2020-12-04 10:30:00|11854.89|11854.89|11845.92|11845.92|11856.02|11856.02|11844.93|11844.93|0
1607078100000|2020-12-04 10:35:00|11846.21|11846.21|11848.98|11848.98|11848.98|11848.98|11843.78|11843.78|0
1607078400000|2020-12-04 10:40:00|11849.47|11849.47|11854.11|11854.11|11854.56|11854.56|11847.78|11847.78|0
1607078700000|2020-12-04 10:45:00|11854.28|11854.28|11855.82|11855.82|11856|11856|11852.56|11852.56|0
1607079000000|2020-12-04 10:50:00|11856.16|11856.16|11859.87|11859.87|11860.53|11860.53|11854.57|11854.57|0
1607079300000|2020-12-04 10:55:00|11860.38|11860.38|11855.33|11855.33|11860.8|11860.8|11854.6|11854.6|0
1607079600000|2020-12-04 11:00:00|11855.45|11855.45|11850.21|11850.21|11855.45|11855.45|11850.12|11850.12|0
1607079900000|2020-12-04 11:05:00|11850.31|11850.31|11854.67|11854.67|11855.49|11855.49|11850.31|11850.31|0
1607080200000|2020-12-04 11:10:00|11854.74|11854.74|11848.71|11848.71|11856.25|11856.25|11848.57|11848.57|0
1607080500000|2020-12-04 11:15:00|11848.37|11848.37|11846.38|11846.38|11848.96|11848.96|11845.53|11845.53|0
1607080800000|2020-12-04 11:20:00|11846.68|11846.68|11845|11845|11847.39|11847.39|11843.12|11843.12|0
1607081100000|2020-12-04 11:25:00|11844.91|11844.91|11846.24|11846.24|11847.69|11847.69|11843.49|11843.49|0
1607081400000|2020-12-04 11:30:00|11845.94|11845.94|11849.75|11849.75|11850.58|11850.58|11844.16|11844.16|0
1607081700000|2020-12-04 11:35:00|11850.58|11850.58|11856.27|11856.27|11856.27|11856.27|11850.58|11850.58|0
1607082000000|2020-12-04 11:40:00|11854.62|11854.62|11859|11859|11861.88|11861.88|11851.59|11851.59|0
1607082300000|2020-12-04 11:45:00|11858.76|11858.76|11850.97|11850.97|11859.02|11859.02|11850.87|11850.87|0
1607082600000|2020-12-04 11:50:00|11851.14|11851.14|11850.42|11850.42|11853.24|11853.24|11849.6|11849.6|0
1607082900000|2020-12-04 11:55:00|11849.6|11849.6|11849.87|11849.87|11851.49|11851.49|11844.83|11844.83|0
1607083200000|2020-12-04 12:00:00|11850.25|11850.25|11849.84|11849.84|11851.51|11851.51|11848.69|11848.69|0
1607083500000|2020-12-04 12:05:00|11849.73|11849.73|11838.41|11838.41|11849.73|11849.73|11838.21|11838.21|0
1607083800000|2020-12-04 12:10:00|11838.05|11838.05|11837.37|11837.37|11840.18|11840.18|11834.54|11834.54|0
1607084100000|2020-12-04 12:15:00|11837.74|11837.74|11836.12|11836.12|11838.25|11838.25|11831.07|11831.07|0
1607084400000|2020-12-04 12:20:00|11836.27|11836.27|11833.42|11833.42|11836.83|11836.83|11830.41|11830.41|0
1607084700000|2020-12-04 12:25:00|11833.3|11833.3|11836.52|11836.52|11836.52|11836.52|11831.53|11831.53|0
1607085000000|2020-12-04 12:30:00|11836.58|11836.58|11835.78|11835.78|11837.38|11837.38|11834.76|11834.76|0
1607085300000|2020-12-04 12:35:00|11835.44|11835.44|11839.66|11839.66|11839.7|11839.7|11833.73|11833.73|0
1607085600000|2020-12-04 12:40:00|11838.01|11838.01|11833.12|11833.12|11838.01|11838.01|11833.12|11833.12|0
1607085900000|2020-12-04 12:45:00|11832.86|11832.86|11827.77|11827.77|11832.86|11832.86|11827.54|11827.54|0
1607086200000|2020-12-04 12:50:00|11827.94|11827.94|11826.24|11826.24|11830.18|11830.18|11824.56|11824.56|0
1607086500000|2020-12-04 12:55:00|11826.48|11826.48|11825.82|11825.82|11827.33|11827.33|11824.18|11824.18|0
1607086800000|2020-12-04 13:00:00|11825.65|11825.65|11815.18|11815.18|11825.65|11825.65|11815.18|11815.18|0
1607087100000|2020-12-04 13:05:00|11815.38|11815.38|11822.84|11822.84|11824.02|11824.02|11813.33|11813.33|0
1607087400000|2020-12-04 13:10:00|11823.07|11823.07|11823.81|11823.81|11827.02|11827.02|11823.07|11823.07|0
1607087700000|2020-12-04 13:15:00|11823.34|11823.34|11829.29|11829.29|11829.36|11829.36|11823.17|11823.17|0
1607088000000|2020-12-04 13:20:00|11829.73|11829.73|11827.8|11827.8|11833.61|11833.61|11827.53|11827.53|0
1607088300000|2020-12-04 13:25:00|11827.65|11827.65|11827.41|11827.41|11828.15|11828.15|11825.82|11825.82|0
1607088600000|2020-12-04 13:30:00|11828.35|11828.35|11826.21|11826.21|11828.35|11828.35|11819.85|11819.85|0
1607088900000|2020-12-04 13:35:00|11826.33|11826.33|11818.94|11818.94|11826.38|11826.38|11818.61|11818.61|0
1607089200000|2020-12-04 13:40:00|11819.17|11819.17|11822.46|11822.46|11822.46|11822.46|11819.17|11819.17|0
1607089500000|2020-12-04 13:45:00|11821.99|11821.99|11821.43|11821.43|11822.48|11822.48|11819.51|11819.51|0
1607089800000|2020-12-04 13:50:00|11821.77|11821.77|11819.07|11819.07|11824.87|11824.87|11818.93|11818.93|0
1607090100000|2020-12-04 13:55:00|11818.37|11818.37|11807.95|11807.95|11818.37|11818.37|11807.83|11807.83|0
1607090400000|2020-12-04 14:00:00|11807.78|11807.78|11806.01|11806.01|11809.66|11809.66|11804.9|11804.9|0
1607090700000|2020-12-04 14:05:00|11805.33|11805.33|11807.88|11807.88|11811.95|11811.95|11805.2|11805.2|0
1607091000000|2020-12-04 14:10:00|11807.54|11807.54|11821.99|11821.99|11821.99|11821.99|11806.89|11806.89|0
1607091300000|2020-12-04 14:15:00|11822.14|11822.14|11814.09|11814.09|11822.14|11822.14|11814.09|11814.09|0
1607091600000|2020-12-04 14:20:00|11813.73|11813.73|11817.69|11817.69|11818.42|11818.42|11812.14|11812.14|0
1607091900000|2020-12-04 14:25:00|11817.93|11817.93|11819.52|11819.52|11819.88|11819.88|11815.08|11815.08|0
1607092200000|2020-12-04 14:30:00|11819.78|11819.78|11826.77|11826.77|11831.29|11831.29|11819.78|11819.78|0
1607092500000|2020-12-04 14:35:00|11826.58|11826.58|11833.19|11833.19|11834.01|11834.01|11823.91|11823.91|0
1607092800000|2020-12-04 14:40:00|11833|11833|11848.71|11848.71|11848.71|11848.71|11832.4|11832.4|0
1607093100000|2020-12-04 14:45:00|11849.17|11849.17|11845.62|11845.62|11852.15|11852.15|11843.98|11843.98|0
1607093400000|2020-12-04 14:50:00|11845.49|11845.49|11833.93|11833.93|11845.9|11845.9|11831.99|11831.99|0
1607093700000|2020-12-04 14:55:00|11833.1|11833.1|11837.34|11837.34|11838.78|11838.78|11833.1|11833.1|0
1607094000000|2020-12-04 15:00:00|11837.17|11837.17|11834.67|11834.67|11840.04|11840.04|11831.07|11831.07|0
1607094300000|2020-12-04 15:05:00|11834.55|11834.55|11836.49|11836.49|11836.72|11836.72|11833.53|11833.53|0
1607094600000|2020-12-04 15:10:00|11836.63|11836.63|11831.99|11831.99|11836.63|11836.63|11825.77|11825.77|0
1607094900000|2020-12-04 15:15:00|11832.1|11832.1|11836.88|11836.88|11841.47|11841.47|11832.1|11832.1|0
1607095200000|2020-12-04 15:20:00|11836.99|11836.99|11843.3|11843.3|11843.3|11843.3|11832.67|11832.67|0
1607095500000|2020-12-04 15:25:00|11843.49|11843.49|11839.29|11839.29|11844.46|11844.46|11838.44|11838.44|0
1607095800000|2020-12-04 15:30:00|11839.49|11839.49|11843.11|11843.11|11843.11|11843.11|11836.06|11836.06|0
1607096100000|2020-12-04 15:35:00|11843.4|11843.4|11837.82|11837.82|11846.62|11846.62|11837.65|11837.65|0
1607096400000|2020-12-04 15:40:00|11838.28|11838.28|11829.96|11829.96|11842.85|11842.85|11829.96|11829.96|0
1607096700000|2020-12-04 15:45:00|11830.05|11830.05|11815.85|11815.85|11830.15|11830.15|11815.65|11815.65|0
1607097000000|2020-12-04 15:50:00|11816.14|11816.14|11808.86|11808.86|11817.06|11817.06|11808.72|11808.72|0
1607097300000|2020-12-04 15:55:00|11809.68|11809.68|11809.2|11809.2|11812.36|11812.36|11804.59|11804.59|0
1607097600000|2020-12-04 16:00:00|11809.35|11809.35|11811.28|11811.28|11816.91|11816.91|11809.35|11809.35|0
1607097900000|2020-12-04 16:05:00|11811.15|11811.15|11815.36|11815.36|11816.56|11816.56|11807.5|11807.5|0
1607098200000|2020-12-04 16:10:00|11815.53|11815.53|11810.07|11810.07|11815.53|11815.53|11809.76|11809.76|0
1607098500000|2020-12-04 16:15:00|11809.73|11809.73|11809.53|11809.53|11810.19|11810.19|11806.24|11806.24|0
1607098800000|2020-12-04 16:20:00|11809.66|11809.66|11809.81|11809.81|11810.46|11810.46|11804.24|11804.24|0
1607099100000|2020-12-04 16:25:00|11810.04|11810.04|11811.8|11811.8|11816.32|11816.32|11809.94|11809.94|0
1607328900000|2020-12-07 08:15:00|11761.43|11761.43|11756.55|11756.55|11765.47|11765.47|11753.14|11753.14|0
1607329200000|2020-12-07 08:20:00|11756.17|11756.17|11735.2|11735.2|11756.17|11756.17|11735.2|11735.2|0
1607329500000|2020-12-07 08:25:00|11735.49|11735.49|11697.91|11697.91|11735.49|11735.49|11697.72|11697.72|0
1607329800000|2020-12-07 08:30:00|11697.98|11697.98|11693.12|11693.12|11698.92|11698.92|11689.34|11689.34|0
1607330100000|2020-12-07 08:35:00|11693.23|11693.23|11683.06|11683.06|11700.01|11700.01|11682.85|11682.85|0
1607330400000|2020-12-07 08:40:00|11682.53|11682.53|11660.07|11660.07|11684.44|11684.44|11657.63|11657.63|0
1607330700000|2020-12-07 08:45:00|11659.78|11659.78|11667.71|11667.71|11667.71|11667.71|11655.07|11655.07|0
1607331000000|2020-12-07 08:50:00|11667.95|11667.95|11667.75|11667.75|11680.77|11680.77|11666.94|11666.94|0
1607331300000|2020-12-07 08:55:00|11666.92|11666.92|11687.22|11687.22|11687.22|11687.22|11662.6|11662.6|0
1607331600000|2020-12-07 09:00:00|11687.84|11687.84|11709.68|11709.68|11710.77|11710.77|11687.84|11687.84|0
1607331900000|2020-12-07 09:05:00|11710.92|11710.92|11727.64|11727.64|11735.51|11735.51|11710.92|11710.92|0
1607332200000|2020-12-07 09:10:00|11727.81|11727.81|11730.99|11730.99|11732.08|11732.08|11726.4|11726.4|0
1607332500000|2020-12-07 09:15:00|11731.67|11731.67|11744.86|11744.86|11745.9|11745.9|11729.27|11729.27|0
1607332800000|2020-12-07 09:20:00|11745.8|11745.8|11754.07|11754.07|11755.17|11755.17|11745.8|11745.8|0
1607333100000|2020-12-07 09:25:00|11753.25|11753.25|11758.95|11758.95|11758.95|11758.95|11747.16|11747.16|0
1607333400000|2020-12-07 09:30:00|11758.86|11758.86|11777.52|11777.52|11778.52|11778.52|11758.51|11758.51|0
1607333700000|2020-12-07 09:35:00|11778.04|11778.04|11772.57|11772.57|11780.57|11780.57|11766.51|11766.51|0
1607334000000|2020-12-07 09:40:00|11772|11772|11777.38|11777.38|11779.94|11779.94|11772|11772|0
1607334300000|2020-12-07 09:45:00|11777.26|11777.26|11772.99|11772.99|11778.32|11778.32|11769.02|11769.02|0
1607334600000|2020-12-07 09:50:00|11773.44|11773.44|11765.65|11765.65|11773.92|11773.92|11765.65|11765.65|0
1607334900000|2020-12-07 09:55:00|11765.89|11765.89|11757.65|11757.65|11768.94|11768.94|11757.65|11757.65|0
1607335200000|2020-12-07 10:00:00|11757.52|11757.52|11760.25|11760.25|11765.19|11765.19|11757.52|11757.52|0
1607335500000|2020-12-07 10:05:00|11760.49|11760.49|11767.02|11767.02|11768.31|11768.31|11759.17|11759.17|0
1607335800000|2020-12-07 10:10:00|11766.73|11766.73|11771.97|11771.97|11777.14|11777.14|11764.74|11764.74|0
1607336100000|2020-12-07 10:15:00|11771.15|11771.15|11783.39|11783.39|11784.39|11784.39|11771.15|11771.15|0
1607336400000|2020-12-07 10:20:00|11783.63|11783.63|11792.55|11792.55|11793.47|11793.47|11783.17|11783.17|0
1607336700000|2020-12-07 10:25:00|11792.21|11792.21|11789.38|11789.38|11792.51|11792.51|11787.65|11787.65|0
1607337000000|2020-12-07 10:30:00|11789.09|11789.09|11782.18|11782.18|11789.94|11789.94|11782.18|11782.18|0
1607337300000|2020-12-07 10:35:00|11782.09|11782.09|11781.47|11781.47|11783.67|11783.67|11779.66|11779.66|0
1607337600000|2020-12-07 10:40:00|11782.29|11782.29|11784.29|11784.29|11786.1|11786.1|11782.29|11782.29|0
1607337900000|2020-12-07 10:45:00|11784.43|11784.43|11780.38|11780.38|11784.65|11784.65|11779.06|11779.06|0
1607338200000|2020-12-07 10:50:00|11780.09|11780.09|11775.87|11775.87|11780.09|11780.09|11773.62|11773.62|0
1607338500000|2020-12-07 10:55:00|11775.74|11775.74|11758.93|11758.93|11777.1|11777.1|11758.93|11758.93|0
1607338800000|2020-12-07 11:00:00|11759.51|11759.51|11772.9|11772.9|11778.84|11778.84|11758.13|11758.13|0
1607339100000|2020-12-07 11:05:00|11773.04|11773.04|11776.31|11776.31|11778.46|11778.46|11769.62|11769.62|0
1607339400000|2020-12-07 11:10:00|11776.6|11776.6|11787.92|11787.92|11787.92|11787.92|11775.63|11775.63|0
1607339700000|2020-12-07 11:15:00|11788.43|11788.43|11779.26|11779.26|11789.26|11789.26|11778.2|11778.2|0
1607340000000|2020-12-07 11:20:00|11779.55|11779.55|11793.65|11793.65|11793.65|11793.65|11779.51|11779.51|0
1607340300000|2020-12-07 11:25:00|11792.01|11792.01|11789.85|11789.85|11794.46|11794.46|11788.94|11788.94|0
1607340600000|2020-12-07 11:30:00|11789.51|11789.51|11791.89|11791.89|11793.96|11793.96|11789.22|11789.22|0
1607340900000|2020-12-07 11:35:00|11792.09|11792.09|11792.38|11792.38|11793.11|11793.11|11787.43|11787.43|0
1607341200000|2020-12-07 11:40:00|11792.12|11792.12|11794.33|11794.33|11796.7|11796.7|11791.02|11791.02|0
1607341500000|2020-12-07 11:45:00|11794.21|11794.21|11799.28|11799.28|11799.28|11799.28|11793.78|11793.78|0
1607341800000|2020-12-07 11:50:00|11799.62|11799.62|11829.82|11829.82|11829.87|11829.87|11799.62|11799.62|0
1607342100000|2020-12-07 11:55:00|11829.7|11829.7|11834.33|11834.33|11843.7|11843.7|11829.7|11829.7|0
1607342400000|2020-12-07 12:00:00|11833.47|11833.47|11794.68|11794.68|11833.47|11833.47|11794.68|11794.68|0
1607342700000|2020-12-07 12:05:00|11794.51|11794.51|11787.8|11787.8|11796.16|11796.16|11785.91|11785.91|0
1607343000000|2020-12-07 12:10:00|11786.97|11786.97|11787.07|11787.07|11788.62|11788.62|11785.29|11785.29|0
1607343300000|2020-12-07 12:15:00|11786.8|11786.8|11779.43|11779.43|11786.8|11786.8|11778.75|11778.75|0
1607343600000|2020-12-07 12:20:00|11779.33|11779.33|11779.74|11779.74|11780.33|11780.33|11778.05|11778.05|0
1607343900000|2020-12-07 12:25:00|11780.57|11780.57|11787.15|11787.15|11787.24|11787.24|11780.13|11780.13|0
1607344200000|2020-12-07 12:30:00|11787.04|11787.04|11790.82|11790.82|11790.82|11790.82|11782.86|11782.86|0
1607344500000|2020-12-07 12:35:00|11791.35|11791.35|11787.18|11787.18|11792.16|11792.16|11786.36|11786.36|0
1607344800000|2020-12-07 12:40:00|11787.3|11787.3|11790.91|11790.91|11790.91|11790.91|11785.68|11785.68|0
1607345100000|2020-12-07 12:45:00|11792.55|11792.55|11784.53|11784.53|11795.71|11795.71|11784.53|11784.53|0
1607345400000|2020-12-07 12:50:00|11784.16|11784.16|11783.48|11783.48|11784.91|11784.91|11781.6|11781.6|0
1607345700000|2020-12-07 12:55:00|11783.19|11783.19|11784.91|11784.91|11787.75|11787.75|11782.18|11782.18|0
1607346000000|2020-12-07 13:00:00|11784.83|11784.83|11777.4|11777.4|11785.17|11785.17|11776.81|11776.81|0
1607346300000|2020-12-07 13:05:00|11777.52|11777.52|11781.16|11781.16|11781.39|11781.39|11774.58|11774.58|0
1607346600000|2020-12-07 13:10:00|11780.96|11780.96|11775.79|11775.79|11781.9|11781.9|11775.36|11775.36|0
1607346900000|2020-12-07 13:15:00|11775.35|11775.35|11779.59|11779.59|11779.93|11779.93|11772.55|11772.55|0
1607347200000|2020-12-07 13:20:00|11780.41|11780.41|11775.96|11775.96|11780.41|11780.41|11775.96|11775.96|0
1607347500000|2020-12-07 13:25:00|11775.14|11775.14|11771.07|11771.07|11775.26|11775.26|11771.07|11771.07|0
1607347800000|2020-12-07 13:30:00|11771.41|11771.41|11756.97|11756.97|11772.23|11772.23|11756.97|11756.97|0
1607348100000|2020-12-07 13:35:00|11756.82|11756.82|11748.56|11748.56|11756.82|11756.82|11744.9|11744.9|0
1607348400000|2020-12-07 13:40:00|11748.39|11748.39|11755.79|11755.79|11757.43|11757.43|11748.39|11748.39|0
1607348700000|2020-12-07 13:45:00|11754.97|11754.97|11752.05|11752.05|11757.22|11757.22|11752.05|11752.05|0
1607349000000|2020-12-07 13:50:00|11751.43|11751.43|11753|11753|11756.02|11756.02|11750.47|11750.47|0
1607349300000|2020-12-07 13:55:00|11752.38|11752.38|11747.28|11747.28|11756.74|11756.74|11747.28|11747.28|0
1607349600000|2020-12-07 14:00:00|11747.16|11747.16|11743.95|11743.95|11747.37|11747.37|11741.61|11741.61|0
1607349900000|2020-12-07 14:05:00|11744.48|11744.48|11744.48|11744.48|11751.79|11751.79|11744.48|11744.48|0
1607350200000|2020-12-07 14:10:00|11744.36|11744.36|11734.47|11734.47|11744.36|11744.36|11731.34|11731.34|0
1607350500000|2020-12-07 14:15:00|11736.12|11736.12|11750.13|11750.13|11750.77|11750.77|11735.41|11735.41|0
1607350800000|2020-12-07 14:20:00|11750.28|11750.28|11746.22|11746.22|11751.55|11751.55|11739.58|11739.58|0
1607351100000|2020-12-07 14:25:00|11747.04|11747.04|11749.48|11749.48|11752.75|11752.75|11746.32|11746.32|0
1607351400000|2020-12-07 14:30:00|11749.65|11749.65|11749.36|11749.36|11755.1|11755.1|11744.93|11744.93|0
1607351700000|2020-12-07 14:35:00|11748.85|11748.85|11755.1|11755.1|11756.79|11756.79|11748.22|11748.22|0
1607352000000|2020-12-07 14:40:00|11757.57|11757.57|11749|11749|11757.57|11757.57|11744.84|11744.84|0
1607352300000|2020-12-07 14:45:00|11748.88|11748.88|11766.96|11766.96|11767.1|11767.1|11748.88|11748.88|0
1607352600000|2020-12-07 14:50:00|11767.19|11767.19|11774.64|11774.64|11774.64|11774.64|11763.41|11763.41|0
1607352900000|2020-12-07 14:55:00|11775.26|11775.26|11794.57|11794.57|11794.57|11794.57|11770.73|11770.73|0
1607353200000|2020-12-07 15:00:00|11797.04|11797.04|11786.66|11786.66|11798.97|11798.97|11786.17|11786.17|0
1607353500000|2020-12-07 15:05:00|11786.37|11786.37|11789.04|11789.04|11789.21|11789.21|11780.63|11780.63|0
1607353800000|2020-12-07 15:10:00|11789.19|11789.19|11800.96|11800.96|11802.31|11802.31|11789.04|11789.04|0
1607354100000|2020-12-07 15:15:00|11802.61|11802.61|11800.4|11800.4|11803.72|11803.72|11797.86|11797.86|0
1607354400000|2020-12-07 15:20:00|11800.69|11800.69|11797.31|11797.31|11804.72|11804.72|11796.92|11796.92|0
1607354700000|2020-12-07 15:25:00|11796.48|11796.48|11798.99|11798.99|11798.99|11798.99|11792.46|11792.46|0
1607355000000|2020-12-07 15:30:00|11799.13|11799.13|11801.06|11801.06|11801.2|11801.2|11796.95|11796.95|0
1607355300000|2020-12-07 15:35:00|11800.96|11800.96|11792.95|11792.95|11801.69|11801.69|11792.94|11792.94|0
1607355600000|2020-12-07 15:40:00|11792.44|11792.44|11794.38|11794.38|11796.46|11796.46|11790.04|11790.04|0
1607355900000|2020-12-07 15:45:00|11794.61|11794.61|11797.01|11797.01|11797.87|11797.87|11788.49|11788.49|0
1607356200000|2020-12-07 15:50:00|11796.94|11796.94|11788.54|11788.54|11797.12|11797.12|11788.54|11788.54|0
1607356500000|2020-12-07 15:55:00|11788.47|11788.47|11787.96|11787.96|11793.69|11793.69|11787.14|11787.14|0
1607356800000|2020-12-07 16:00:00|11788.13|11788.13|11780.48|11780.48|11788.91|11788.91|11779.87|11779.87|0
1607357100000|2020-12-07 16:05:00|11780.55|11780.55|11780.46|11780.46|11782.53|11782.53|11777.84|11777.84|0
1607357400000|2020-12-07 16:10:00|11780.66|11780.66|11781.55|11781.55|11785.22|11785.22|11780.32|11780.32|0
1607357700000|2020-12-07 16:15:00|11781.38|11781.38|11784.21|11784.21|11785.37|11785.37|11781.38|11781.38|0
1607358000000|2020-12-07 16:20:00|11784.83|11784.83|11788.82|11788.82|11791.3|11791.3|11783.27|11783.27|0
1607358300000|2020-12-07 16:25:00|11788.7|11788.7|11789.08|11789.08|11791.08|11791.08|11783.78|11783.78|0
1607415300000|2020-12-08 08:15:00|11750.61|11750.61|11771.62|11771.62|11771.62|11771.62|11745.91|11745.91|0
1607415600000|2020-12-08 08:20:00|11772.2|11772.2|11777.11|11777.11|11779.14|11779.14|11768.75|11768.75|0
1607415900000|2020-12-08 08:25:00|11776.82|11776.82|11767.75|11767.75|11776.95|11776.95|11762.05|11762.05|0
1607416200000|2020-12-08 08:30:00|11768.03|11768.03|11800.85|11800.85|11802.13|11802.13|11766.52|11766.52|0
1607416500000|2020-12-08 08:35:00|11801.14|11801.14|11808.65|11808.65|11814.53|11814.53|11799.44|11799.44|0
1607416800000|2020-12-08 08:40:00|11808.41|11808.41|11813.22|11813.22|11814.69|11814.69|11808.41|11808.41|0
1607417100000|2020-12-08 08:45:00|11813.02|11813.02|11800.25|11800.25|11813.02|11813.02|11796.19|11796.19|0
1607417400000|2020-12-08 08:50:00|11797.78|11797.78|11796.8|11796.8|11799.3|11799.3|11792.96|11792.96|0
1607417700000|2020-12-08 08:55:00|11796.1|11796.1|11792.7|11792.7|11796.28|11796.28|11791.4|11791.4|0
1607418000000|2020-12-08 09:00:00|11792.19|11792.19|11806.55|11806.55|11806.77|11806.77|11791.84|11791.84|0
1607418300000|2020-12-08 09:05:00|11806.38|11806.38|11808.98|11808.98|11810.29|11810.29|11802.87|11802.87|0
1607418600000|2020-12-08 09:10:00|11809.45|11809.45|11818.74|11818.74|11819.36|11819.36|11809.45|11809.45|0
1607418900000|2020-12-08 09:15:00|11818.38|11818.38|11804.41|11804.41|11819.86|11819.86|11804.31|11804.31|0
1607419200000|2020-12-08 09:20:00|11803.83|11803.83|11804.37|11804.37|11805.97|11805.97|11800.34|11800.34|0
1607419500000|2020-12-08 09:25:00|11804.88|11804.88|11796.1|11796.1|11807.68|11807.68|11795.88|11795.88|0
1607419800000|2020-12-08 09:30:00|11795.37|11795.37|11799.33|11799.33|11801.94|11801.94|11795.37|11795.37|0
1607420100000|2020-12-08 09:35:00|11799.06|11799.06|11790.08|11790.08|11799.06|11799.06|11789.08|11789.08|0
1607420400000|2020-12-08 09:40:00|11790.15|11790.15|11790.15|11790.15|11794.4|11794.4|11788.58|11788.58|0
1607420700000|2020-12-08 09:45:00|11789.98|11789.98|11801.86|11801.86|11801.86|11801.86|11789.98|11789.98|0
1607421000000|2020-12-08 09:50:00|11802.13|11802.13|11805.01|11805.01|11805.01|11805.01|11799.42|11799.42|0
1607421300000|2020-12-08 09:55:00|11805.63|11805.63|11808.43|11808.43|11811.47|11811.47|11804.96|11804.96|0
1607421600000|2020-12-08 10:00:00|11809.25|11809.25|11802.29|11802.29|11809.29|11809.29|11802.12|11802.12|0
1607421900000|2020-12-08 10:05:00|11802.09|11802.09|11808.75|11808.75|11809.16|11809.16|11801.75|11801.75|0
1607422200000|2020-12-08 10:10:00|11807.92|11807.92|11807.82|11807.82|11809.37|11809.37|11805.13|11805.13|0
1607422500000|2020-12-08 10:15:00|11806.18|11806.18|11803.18|11803.18|11806.18|11806.18|11802.66|11802.66|0
1607422800000|2020-12-08 10:20:00|11803.03|11803.03|11799.02|11799.02|11803.3|11803.3|11797.32|11797.32|0
1607423100000|2020-12-08 10:25:00|11800.67|11800.67|11806.89|11806.89|11806.89|11806.89|11800.43|11800.43|0
1607423400000|2020-12-08 10:30:00|11806.96|11806.96|11810.04|11810.04|11815.05|11815.05|11806.96|11806.96|0
1607423700000|2020-12-08 10:35:00|11810.22|11810.22|11809.5|11809.5|11812.36|11812.36|11802.92|11802.92|0
1607424000000|2020-12-08 10:40:00|11809.65|11809.65|11809.64|11809.64|11810.47|11810.47|11806.6|11806.6|0
1607424300000|2020-12-08 10:45:00|11809.52|11809.52|11811.94|11811.94|11814.52|11814.52|11809.52|11809.52|0
1607424600000|2020-12-08 10:50:00|11812.18|11812.18|11815.73|11815.73|11817.43|11817.43|11812.18|11812.18|0
1607424900000|2020-12-08 10:55:00|11815.5|11815.5|11813.21|11813.21|11817.64|11817.64|11813.21|11813.21|0
1607425200000|2020-12-08 11:00:00|11813.3|11813.3|11812.91|11812.91|11813.48|11813.48|11806.3|11806.3|0
1607425500000|2020-12-08 11:05:00|11812.08|11812.08|11804.62|11804.62|11815.62|11815.62|11804.62|11804.62|0
1607425800000|2020-12-08 11:10:00|11804.24|11804.24|11796.77|11796.77|11804.31|11804.31|11795.53|11795.53|0
1607426100000|2020-12-08 11:15:00|11796.9|11796.9|11792.03|11792.03|11798.65|11798.65|11791.57|11791.57|0
1607426400000|2020-12-08 11:20:00|11791.94|11791.94|11799.81|11799.81|11799.89|11799.89|11789.32|11789.32|0
1607426700000|2020-12-08 11:25:00|11799.69|11799.69|11806.16|11806.16|11806.16|11806.16|11798.73|11798.73|0
1607427000000|2020-12-08 11:30:00|11806.67|11806.67|11809.37|11809.37|11809.49|11809.49|11805.66|11805.66|0
1607427300000|2020-12-08 11:35:00|11809.51|11809.51|11808.4|11808.4|11813.86|11813.86|11808.03|11808.03|0
1607427600000|2020-12-08 11:40:00|11807.77|11807.77|11797.93|11797.93|11807.93|11807.93|11797.93|11797.93|0
1607427900000|2020-12-08 11:45:00|11798.55|11798.55|11795.28|11795.28|11802.41|11802.41|11795.28|11795.28|0
1607428200000|2020-12-08 11:50:00|11795.56|11795.56|11800.79|11800.79|11800.91|11800.91|11792.81|11792.81|0
1607428500000|2020-12-08 11:55:00|11800.91|11800.91|11802.74|11802.74|11809.07|11809.07|11799.9|11799.9|0
1607428800000|2020-12-08 12:00:00|11802.98|11802.98|11803.23|11803.23|11803.47|11803.47|11797.04|11797.04|0
1607429100000|2020-12-08 12:05:00|11802.41|11802.41|11800.84|11800.84|11803.27|11803.27|11799.63|11799.63|0
1607429400000|2020-12-08 12:10:00|11800.99|11800.99|11800.91|11800.91|11800.99|11800.99|11797.79|11797.79|0
1607429700000|2020-12-08 12:15:00|11800.28|11800.28|11803.66|11803.66|11803.66|11803.66|11799.63|11799.63|0
1607430000000|2020-12-08 12:20:00|11802.83|11802.83|11803.09|11803.09|11804.57|11804.57|11801.92|11801.92|0
1607430300000|2020-12-08 12:25:00|11803.38|11803.38|11793.48|11793.48|11803.38|11803.38|11790.2|11790.2|0
1607430600000|2020-12-08 12:30:00|11793.41|11793.41|11802.57|11802.57|11802.57|11802.57|11792.52|11792.52|0
1607430900000|2020-12-08 12:35:00|11802.69|11802.69|11803.8|11803.8|11803.8|11803.8|11800.37|11800.37|0
1607431200000|2020-12-08 12:40:00|11802.97|11802.97|11806.34|11806.34|11811.98|11811.98|11802.97|11802.97|0
1607431500000|2020-12-08 12:45:00|11805.51|11805.51|11809.41|11809.41|11812.45|11812.45|11804.19|11804.19|0
1607431800000|2020-12-08 12:50:00|11809.53|11809.53|11803.25|11803.25|11809.53|11809.53|11802.63|11802.63|0
1607432100000|2020-12-08 12:55:00|11802.96|11802.96|11801.9|11801.9|11802.96|11802.96|11798.63|11798.63|0
1607432400000|2020-12-08 13:00:00|11802.52|11802.52|11807.55|11807.55|11808.47|11808.47|11801.9|11801.9|0
1607432700000|2020-12-08 13:05:00|11806.73|11806.73|11804.81|11804.81|11807|11807|11803.97|11803.97|0
1607433000000|2020-12-08 13:10:00|11804.95|11804.95|11811.31|11811.31|11811.87|11811.87|11804.95|11804.95|0
1607433300000|2020-12-08 13:15:00|11810.49|11810.49|11819.55|11819.55|11823.81|11823.81|11804.06|11804.06|0
1607433600000|2020-12-08 13:20:00|11819.93|11819.93|11816.27|11816.27|11821.2|11821.2|11814.3|11814.3|0
1607433900000|2020-12-08 13:25:00|11816.39|11816.39|11815.92|11815.92|11818.44|11818.44|11813.48|11813.48|0
1607434200000|2020-12-08 13:30:00|11816.26|11816.26|11808.34|11808.34|11816.26|11816.26|11808.14|11808.14|0
1607434500000|2020-12-08 13:35:00|11808.19|11808.19|11805.23|11805.23|11809.37|11809.37|11804|11804|0
1607434800000|2020-12-08 13:40:00|11805.38|11805.38|11799.18|11799.18|11805.38|11805.38|11797.3|11797.3|0
1607435100000|2020-12-08 13:45:00|11799.25|11799.25|11800.56|11800.56|11802.61|11802.61|11795.98|11795.98|0
1607435400000|2020-12-08 13:50:00|11800.5|11800.5|11796.7|11796.7|11803.52|11803.52|11794.58|11794.58|0
1607435700000|2020-12-08 13:55:00|11796.77|11796.77|11812.19|11812.19|11812.19|11812.19|11796.6|11796.6|0
1607436000000|2020-12-08 14:00:00|11812.34|11812.34|11810.48|11810.48|11814.7|11814.7|11809.75|11809.75|0
1607436300000|2020-12-08 14:05:00|11809.65|11809.65|11798.96|11798.96|11809.82|11809.82|11798.42|11798.42|0
1607436600000|2020-12-08 14:10:00|11799.78|11799.78|11810.3|11810.3|11811.7|11811.7|11798.86|11798.86|0
1607436900000|2020-12-08 14:15:00|11809.94|11809.94|11807.89|11807.89|11811.92|11811.92|11807.89|11807.89|0
1607437200000|2020-12-08 14:20:00|11807.38|11807.38|11813.02|11813.02|11813.02|11813.02|11806.38|11806.38|0
1607437500000|2020-12-08 14:25:00|11813.31|11813.31|11810.5|11810.5|11814.41|11814.41|11808.92|11808.92|0
1607437800000|2020-12-08 14:30:00|11811.75|11811.75|11816.41|11816.41|11819.52|11819.52|11811.05|11811.05|0
1607438100000|2020-12-08 14:35:00|11816.5|11816.5|11809.45|11809.45|11816.5|11816.5|11803.64|11803.64|0
1607438400000|2020-12-08 14:40:00|11810.22|11810.22|11819.59|11819.59|11819.59|11819.59|11808.41|11808.41|0
1607438700000|2020-12-08 14:45:00|11819.93|11819.93|11805.58|11805.58|11819.93|11819.93|11804.66|11804.66|0
1607439000000|2020-12-08 14:50:00|11805.87|11805.87|11807.75|11807.75|11809.47|11809.47|11804.32|11804.32|0
1607439300000|2020-12-08 14:55:00|11808.37|11808.37|11811.22|11811.22|11812.04|11812.04|11801.02|11801.02|0
1607439600000|2020-12-08 15:00:00|11814.72|11814.72|11798.79|11798.79|11815.55|11815.55|11798.79|11798.79|0
1607439900000|2020-12-08 15:05:00|11798.72|11798.72|11790.15|11790.15|11799.25|11799.25|11789.89|11789.89|0
1607440200000|2020-12-08 15:10:00|11789.92|11789.92|11806.06|11806.06|11806.47|11806.47|11789.92|11789.92|0
1607440500000|2020-12-08 15:15:00|11806.53|11806.53|11797.81|11797.81|11807.2|11807.2|11796.73|11796.73|0
1607440800000|2020-12-08 15:20:00|11797.52|11797.52|11801.08|11801.08|11801.53|11801.53|11794.65|11794.65|0
1607441100000|2020-12-08 15:25:00|11800.96|11800.96|11813.29|11813.29|11813.29|11813.29|11800|11800|0
1607441400000|2020-12-08 15:30:00|11813.46|11813.46|11818.84|11818.84|11820.96|11820.96|11813.16|11813.16|0
1607441700000|2020-12-08 15:35:00|11818.6|11818.6|11819.59|11819.59|11820.69|11820.69|11816.92|11816.92|0
1607442000000|2020-12-08 15:40:00|11819.52|11819.52|11812.26|11812.26|11821.13|11821.13|11810.99|11810.99|0
1607442300000|2020-12-08 15:45:00|11811.92|11811.92|11810.24|11810.24|11812.15|11812.15|11808.01|11808.01|0
1607442600000|2020-12-08 15:50:00|11810.47|11810.47|11799.87|11799.87|11810.47|11810.47|11799.5|11799.5|0
1607442900000|2020-12-08 15:55:00|11800.21|11800.21|11803.19|11803.19|11804.23|11804.23|11798.92|11798.92|0
1607443200000|2020-12-08 16:00:00|11804.02|11804.02|11796.27|11796.27|11806.28|11806.28|11792.98|11792.98|0
1607443500000|2020-12-08 16:05:00|11796.17|11796.17|11801.88|11801.88|11802.02|11802.02|11796.17|11796.17|0
1607443800000|2020-12-08 16:10:00|11801.74|11801.74|11802.96|11802.96|11809.98|11809.98|11801.13|11801.13|0
1607444100000|2020-12-08 16:15:00|11802.85|11802.85|11803.64|11803.64|11806.98|11806.98|11799.54|11799.54|0
1607444400000|2020-12-08 16:20:00|11803.7|11803.7|11799.66|11799.66|11806.65|11806.65|11798.29|11798.29|0
1607444700000|2020-12-08 16:25:00|11798.72|11798.72|11797.75|11797.75|11804.92|11804.92|11794.43|11794.43|0
1607501700000|2020-12-09 08:15:00|11782.71|11782.71|11776.22|11776.22|11783.2|11783.2|11768.07|11768.07|0
1607502000000|2020-12-09 08:20:00|11775.94|11775.94|11784.29|11784.29|11784.99|11784.99|11773.22|11773.22|0
1607502300000|2020-12-09 08:25:00|11785.08|11785.08|11793.62|11793.62|11805.95|11805.95|11785.08|11785.08|0
1607502600000|2020-12-09 08:30:00|11792.92|11792.92|11798.9|11798.9|11802.12|11802.12|11789.59|11789.59|0
1607502900000|2020-12-09 08:35:00|11799.13|11799.13|11797.51|11797.51|11799.29|11799.29|11788.26|11788.26|0
1607503200000|2020-12-09 08:40:00|11797.85|11797.85|11815.67|11815.67|11817.6|11817.6|11796.36|11796.36|0
1607503500000|2020-12-09 08:45:00|11815.91|11815.91|11815.53|11815.53|11818.96|11818.96|11809.73|11809.73|0
1607503800000|2020-12-09 08:50:00|11816.26|11816.26|11804.58|11804.58|11824.29|11824.29|11804.58|11804.58|0
1607504100000|2020-12-09 08:55:00|11804.51|11804.51|11798.99|11798.99|11807.27|11807.27|11794.39|11794.39|0
1607504400000|2020-12-09 09:00:00|11799.62|11799.62|11800.85|11800.85|11801.78|11801.78|11795.49|11795.49|0
1607504700000|2020-12-09 09:05:00|11800.78|11800.78|11801.5|11801.5|11803.15|11803.15|11798.38|11798.38|0
1607505000000|2020-12-09 09:10:00|11799.85|11799.85|11789.37|11789.37|11800.91|11800.91|11787.01|11787.01|0
1607505300000|2020-12-09 09:15:00|11789.56|11789.56|11786.04|11786.04|11789.71|11789.71|11782.23|11782.23|0
1607505600000|2020-12-09 09:20:00|11785.9|11785.9|11784.2|11784.2|11786.23|11786.23|11781.48|11781.48|0
1607505900000|2020-12-09 09:25:00|11783.97|11783.97|11791.5|11791.5|11792.72|11792.72|11783.87|11783.87|0
1607506200000|2020-12-09 09:30:00|11789.03|11789.03|11786.33|11786.33|11789.52|11789.52|11784.64|11784.64|0
1607506500000|2020-12-09 09:35:00|11786.03|11786.03|11784.37|11784.37|11792.2|11792.2|11781.76|11781.76|0
1607506800000|2020-12-09 09:40:00|11784.07|11784.07|11774.33|11774.33|11784.07|11784.07|11772.11|11772.11|0
1607507100000|2020-12-09 09:45:00|11774.47|11774.47|11779.79|11779.79|11780.26|11780.26|11771.78|11771.78|0
1607507400000|2020-12-09 09:50:00|11779.64|11779.64|11779.62|11779.62|11781.14|11781.14|11775.83|11775.83|0
1607507700000|2020-12-09 09:55:00|11780.09|11780.09|11781.51|11781.51|11782.29|11782.29|11778.39|11778.39|0
1607508000000|2020-12-09 10:00:00|11781.04|11781.04|11787.99|11787.99|11787.99|11787.99|11780.68|11780.68|0
1607508300000|2020-12-09 10:05:00|11787.7|11787.7|11777.67|11777.67|11788.11|11788.11|11776.46|11776.46|0
1607508600000|2020-12-09 10:10:00|11777.84|11777.84|11781.72|11781.72|11782.25|11782.25|11773.01|11773.01|0
1607508900000|2020-12-09 10:15:00|11781.84|11781.84|11781.79|11781.79|11783.74|11783.74|11775.85|11775.85|0
1607509200000|2020-12-09 10:20:00|11781.64|11781.64|11788.7|11788.7|11788.76|11788.76|11781.05|11781.05|0
1607509500000|2020-12-09 10:25:00|11788.78|11788.78|11784.33|11784.33|11790.26|11790.26|11784.33|11784.33|0
1607509800000|2020-12-09 10:30:00|11784.09|11784.09|11779.78|11779.78|11788.01|11788.01|11777.84|11777.84|0
1607510100000|2020-12-09 10:35:00|11780.25|11780.25|11778.39|11778.39|11780.25|11780.25|11773.94|11773.94|0
1607510400000|2020-12-09 10:40:00|11779.01|11779.01|11784.99|11784.99|11784.99|11784.99|11779|11779|0
1607510700000|2020-12-09 10:45:00|11784.17|11784.17|11788.58|11788.58|11791.36|11791.36|11782.31|11782.31|0
1607511000000|2020-12-09 10:50:00|11788.46|11788.46|11790.99|11790.99|11792.13|11792.13|11787.97|11787.97|0
1607511300000|2020-12-09 10:55:00|11791.25|11791.25|11797.78|11797.78|11797.78|11797.78|11791.22|11791.22|0
1607511600000|2020-12-09 11:00:00|11797.97|11797.97|11806.16|11806.16|11807.01|11807.01|11797.97|11797.97|0
1607511900000|2020-12-09 11:05:00|11805.93|11805.93|11807.08|11807.08|11813.69|11813.69|11805.72|11805.72|0
1607512200000|2020-12-09 11:10:00|11806.74|11806.74|11803.95|11803.95|11806.74|11806.74|11799.13|11799.13|0
1607512500000|2020-12-09 11:15:00|11803.59|11803.59|11808.68|11808.68|11808.68|11808.68|11803.21|11803.21|0
1607512800000|2020-12-09 11:20:00|11808.3|11808.3|11808.24|11808.24|11808.54|11808.54|11804.52|11804.52|0
1607513100000|2020-12-09 11:25:00|11808.06|11808.06|11810.47|11810.47|11810.47|11810.47|11807.41|11807.41|0
1607513400000|2020-12-09 11:30:00|11811.09|11811.09|11802.39|11802.39|11811.82|11811.82|11802.39|11802.39|0
1607513700000|2020-12-09 11:35:00|11802.48|11802.48|11785.83|11785.83|11802.48|11802.48|11785.83|11785.83|0
1607514000000|2020-12-09 11:40:00|11786.12|11786.12|11782.05|11782.05|11786.61|11786.61|11782.05|11782.05|0
1607514300000|2020-12-09 11:45:00|11781.43|11781.43|11780.81|11780.81|11781.63|11781.63|11777.1|11777.1|0
1607514600000|2020-12-09 11:50:00|11781.1|11781.1|11783.56|11783.56|11783.56|11783.56|11779.33|11779.33|0
1607514900000|2020-12-09 11:55:00|11783.49|11783.49|11782.18|11782.18|11784.49|11784.49|11780.9|11780.9|0
1607515200000|2020-12-09 12:00:00|11783.1|11783.1|11778.05|11778.05|11783.92|11783.92|11777.16|11777.16|0
1607515500000|2020-12-09 12:05:00|11777.91|11777.91|11771.76|11771.76|11777.91|11777.91|11770.38|11770.38|0
1607515800000|2020-12-09 12:10:00|11772.39|11772.39|11777.4|11777.4|11779.89|11779.89|11772.39|11772.39|0
1607516100000|2020-12-09 12:15:00|11777.5|11777.5|11779.74|11779.74|11779.91|11779.91|11776.26|11776.26|0
1607516400000|2020-12-09 12:20:00|11779.45|11779.45|11777.51|11777.51|11781.68|11781.68|11777.51|11777.51|0
1607516700000|2020-12-09 12:25:00|11776.88|11776.88|11779.75|11779.75|11779.99|11779.99|11776.71|11776.71|0
1607517000000|2020-12-09 12:30:00|11779.64|11779.64|11779.03|11779.03|11779.66|11779.66|11776|11776|0
1607517300000|2020-12-09 12:35:00|11779.18|11779.18|11784.24|11784.24|11784.52|11784.52|11779.18|11779.18|0
1607517600000|2020-12-09 12:40:00|11784.49|11784.49|11782.52|11782.52|11785.52|11785.52|11781.48|11781.48|0
1607517900000|2020-12-09 12:45:00|11782.9|11782.9|11787.7|11787.7|11788.4|11788.4|11781.59|11781.59|0
1607518200000|2020-12-09 12:50:00|11787.89|11787.89|11788.27|11788.27|11793.07|11793.07|11786.86|11786.86|0
1607518500000|2020-12-09 12:55:00|11789.09|11789.09|11791.52|11791.52|11791.52|11791.52|11787.39|11787.39|0
1607518800000|2020-12-09 13:00:00|11791.39|11791.39|11786.43|11786.43|11791.85|11791.85|11786.22|11786.22|0
1607519100000|2020-12-09 13:05:00|11786.29|11786.29|11789.26|11789.26|11791.66|11791.66|11785.88|11785.88|0
1607519400000|2020-12-09 13:10:00|11789.08|11789.08|11790.2|11790.2|11793.56|11793.56|11789|11789|0
1607519700000|2020-12-09 13:15:00|11790.35|11790.35|11796.38|11796.38|11796.52|11796.52|11787.6|11787.6|0
1607520000000|2020-12-09 13:20:00|11796|11796|11802.75|11802.75|11806.18|11806.18|11793.76|11793.76|0
1607520300000|2020-12-09 13:25:00|11803.09|11803.09|11803.72|11803.72|11805.91|11805.91|11800.65|11800.65|0
1607520600000|2020-12-09 13:30:00|11803.95|11803.95|11808.5|11808.5|11811.53|11811.53|11802.4|11802.4|0
1607520900000|2020-12-09 13:35:00|11808.35|11808.35|11815.38|11815.38|11815.38|11815.38|11807.06|11807.06|0
1607521200000|2020-12-09 13:40:00|11815.48|11815.48|11812.37|11812.37|11815.81|11815.81|11812.37|11812.37|0
1607521500000|2020-12-09 13:45:00|11812.17|11812.17|11821.61|11821.61|11821.74|11821.74|11809.5|11809.5|0
1607521800000|2020-12-09 13:50:00|11820.93|11820.93|11816.66|11816.66|11822.66|11822.66|11816.07|11816.07|0
1607522100000|2020-12-09 13:55:00|11815.67|11815.67|11811.84|11811.84|11815.73|11815.73|11808.81|11808.81|0
1607522400000|2020-12-09 14:00:00|11811.77|11811.77|11809.42|11809.42|11813.26|11813.26|11807.65|11807.65|0
1607522700000|2020-12-09 14:05:00|11809.66|11809.66|11816.22|11816.22|11817.71|11817.71|11809.66|11809.66|0
1607523000000|2020-12-09 14:10:00|11816.07|11816.07|11811.94|11811.94|11816.31|11816.31|11811.82|11811.82|0
1607523300000|2020-12-09 14:15:00|11812.17|11812.17|11807.53|11807.53|11812.17|11812.17|11804.68|11804.68|0
1607523600000|2020-12-09 14:20:00|11807.65|11807.65|11801.93|11801.93|11808.84|11808.84|11800.48|11800.48|0
1607523900000|2020-12-09 14:25:00|11801.84|11801.84|11809.34|11809.34|11809.34|11809.34|11801.84|11801.84|0
1607524200000|2020-12-09 14:30:00|11809.51|11809.51|11810.05|11810.05|11810.9|11810.9|11802.17|11802.17|0
1607524500000|2020-12-09 14:35:00|11810.88|11810.88|11803.04|11803.04|11813.72|11813.72|11802.69|11802.69|0
1607524800000|2020-12-09 14:40:00|11804.28|11804.28|11803.72|11803.72|11804.28|11804.28|11798.44|11798.44|0
1607525100000|2020-12-09 14:45:00|11803.91|11803.91|11797.92|11797.92|11804.19|11804.19|11796.36|11796.36|0
1607525400000|2020-12-09 14:50:00|11797.58|11797.58|11794.03|11794.03|11797.82|11797.82|11788.86|11788.86|0
1607525700000|2020-12-09 14:55:00|11793.96|11793.96|11796.37|11796.37|11802.17|11802.17|11793.81|11793.81|0
1607526000000|2020-12-09 15:00:00|11796.44|11796.44|11792.74|11792.74|11800.6|11800.6|11792.74|11792.74|0
1607526300000|2020-12-09 15:05:00|11791.09|11791.09|11794.89|11794.89|11795.27|11795.27|11788.6|11788.6|0
1607526600000|2020-12-09 15:10:00|11795.25|11795.25|11782.7|11782.7|11796.33|11796.33|11777.52|11777.52|0
1607526900000|2020-12-09 15:15:00|11781.97|11781.97|11786.04|11786.04|11789.98|11789.98|11780.58|11780.58|0
1607527200000|2020-12-09 15:20:00|11785.95|11785.95|11779.55|11779.55|11785.95|11785.95|11777|11777|0
1607527500000|2020-12-09 15:25:00|11779.93|11779.93|11785.42|11785.42|11791.72|11791.72|11779.93|11779.93|0
1607527800000|2020-12-09 15:30:00|11785.23|11785.23|11777.67|11777.67|11786.51|11786.51|11775.96|11775.96|0
1607528100000|2020-12-09 15:35:00|11777.61|11777.61|11774.09|11774.09|11777.91|11777.91|11771.75|11771.75|0
1607528400000|2020-12-09 15:40:00|11774.26|11774.26|11778.75|11778.75|11784.15|11784.15|11774.26|11774.26|0
1607528700000|2020-12-09 15:45:00|11778.62|11778.62|11791.87|11791.87|11791.87|11791.87|11777.09|11777.09|0
1607529000000|2020-12-09 15:50:00|11791.64|11791.64|11788.01|11788.01|11793.8|11793.8|11786.4|11786.4|0
1607529300000|2020-12-09 15:55:00|11788.63|11788.63|11791.49|11791.49|11793.97|11793.97|11788.63|11788.63|0
1607529600000|2020-12-09 16:00:00|11791.58|11791.58|11777.74|11777.74|11792.24|11792.24|11777.39|11777.39|0
1607529900000|2020-12-09 16:05:00|11777.62|11777.62|11777.87|11777.87|11781.18|11781.18|11774.49|11774.49|0
1607530200000|2020-12-09 16:10:00|11778.04|11778.04|11781.53|11781.53|11785.22|11785.22|11776.26|11776.26|0
1607530500000|2020-12-09 16:15:00|11781.39|11781.39|11779.09|11779.09|11784.11|11784.11|11778.91|11778.91|0
1607530800000|2020-12-09 16:20:00|11778.96|11778.96|11788.64|11788.64|11788.81|11788.81|11777.53|11777.53|0
1607531100000|2020-12-09 16:25:00|11788.35|11788.35|11781.55|11781.55|11792.09|11792.09|11778.75|11778.75|0
1607588100000|2020-12-10 08:15:00|11764|11764|11775.13|11775.13|11779.9|11779.9|11764|11764|0
1607588400000|2020-12-10 08:20:00|11776.37|11776.37|11775.28|11775.28|11780.62|11780.62|11770.74|11770.74|0
1607588700000|2020-12-10 08:25:00|11776.1|11776.1|11776.07|11776.07|11779.93|11779.93|11767.33|11767.33|0
1607589000000|2020-12-10 08:30:00|11776.2|11776.2|11784.34|11784.34|11785.09|11785.09|11772.06|11772.06|0
1607589300000|2020-12-10 08:35:00|11783.76|11783.76|11767.72|11767.72|11783.76|11783.76|11766.3|11766.3|0
1607589600000|2020-12-10 08:40:00|11767.55|11767.55|11764.35|11764.35|11768.22|11768.22|11761.31|11761.31|0
1607589900000|2020-12-10 08:45:00|11764.28|11764.28|11774.85|11774.85|11774.85|11774.85|11759.52|11759.52|0
1607590200000|2020-12-10 08:50:00|11774.24|11774.24|11774.43|11774.43|11781.01|11781.01|11770.97|11770.97|0
1607590500000|2020-12-10 08:55:00|11775.26|11775.26|11777.63|11777.63|11782.37|11782.37|11775.26|11775.26|0
1607590800000|2020-12-10 09:00:00|11777.81|11777.81|11775.67|11775.67|11778.91|11778.91|11772.66|11772.66|0
1607591100000|2020-12-10 09:05:00|11775.4|11775.4|11793.33|11793.33|11794.21|11794.21|11774.78|11774.78|0
1607591400000|2020-12-10 09:10:00|11793.67|11793.67|11790.04|11790.04|11796.06|11796.06|11789.46|11789.46|0
1607591700000|2020-12-10 09:15:00|11789.94|11789.94|11787.09|11787.09|11790.33|11790.33|11786.07|11786.07|0
1607592000000|2020-12-10 09:20:00|11787.72|11787.72|11798.38|11798.38|11798.68|11798.68|11785.52|11785.52|0
1607592300000|2020-12-10 09:25:00|11797.13|11797.13|11807.38|11807.38|11807.79|11807.79|11796.72|11796.72|0
1607592600000|2020-12-10 09:30:00|11808.08|11808.08|11806.73|11806.73|11810.35|11810.35|11801.87|11801.87|0
1607592900000|2020-12-10 09:35:00|11806.82|11806.82|11791.21|11791.21|11806.82|11806.82|11790.92|11790.92|0
1607593200000|2020-12-10 09:40:00|11790.87|11790.87|11782.28|11782.28|11791.14|11791.14|11782.28|11782.28|0
1607593500000|2020-12-10 09:45:00|11783.1|11783.1|11783.81|11783.81|11784.53|11784.53|11781.05|11781.05|0
1607593800000|2020-12-10 09:50:00|11784.63|11784.63|11778.72|11778.72|11786.49|11786.49|11777.17|11777.17|0
1607594100000|2020-12-10 09:55:00|11778.57|11778.57|11783.42|11783.42|11784.15|11784.15|11777.65|11777.65|0
1607594400000|2020-12-10 10:00:00|11782.6|11782.6|11777.82|11777.82|11782.6|11782.6|11777.67|11777.67|0
1607594700000|2020-12-10 10:05:00|11777.65|11777.65|11764.36|11764.36|11778.47|11778.47|11764.36|11764.36|0
1607595000000|2020-12-10 10:10:00|11764.19|11764.19|11761.79|11761.79|11766.87|11766.87|11761.79|11761.79|0
1607595300000|2020-12-10 10:15:00|11761.62|11761.62|11758.97|11758.97|11763.33|11763.33|11758.2|11758.2|0
1607595600000|2020-12-10 10:20:00|11758.84|11758.84|11757.99|11757.99|11758.84|11758.84|11754.49|11754.49|0
1607595900000|2020-12-10 10:25:00|11758.14|11758.14|11753.97|11753.97|11759.87|11759.87|11751.94|11751.94|0
1607596200000|2020-12-10 10:30:00|11754.09|11754.09|11754.56|11754.56|11756.98|11756.98|11752.56|11752.56|0
1607596500000|2020-12-10 10:35:00|11754.1|11754.1|11759.67|11759.67|11760.75|11760.75|11752.79|11752.79|0
1607596800000|2020-12-10 10:40:00|11760.15|11760.15|11760.45|11760.45|11763.82|11763.82|11758.53|11758.53|0
1607597100000|2020-12-10 10:45:00|11760.96|11760.96|11754.9|11754.9|11761.9|11761.9|11754.9|11754.9|0
1607597400000|2020-12-10 10:50:00|11754.77|11754.77|11748.69|11748.69|11754.97|11754.97|11747.4|11747.4|0
1607597700000|2020-12-10 10:55:00|11748.34|11748.34|11740.87|11740.87|11748.34|11748.34|11740.24|11740.24|0
1607598000000|2020-12-10 11:00:00|11740.8|11740.8|11739.37|11739.37|11740.8|11740.8|11736.73|11736.73|0
1607598300000|2020-12-10 11:05:00|11739.2|11739.2|11746.76|11746.76|11748.41|11748.41|11739.2|11739.2|0
1607598600000|2020-12-10 11:10:00|11746.66|11746.66|11746.43|11746.43|11750.12|11750.12|11745.4|11745.4|0
1607598900000|2020-12-10 11:15:00|11745.53|11745.53|11738.03|11738.03|11745.94|11745.94|11734.94|11734.94|0
1607599200000|2020-12-10 11:20:00|11738.85|11738.85|11743.93|11743.93|11744.45|11744.45|11738.85|11738.85|0
1607599500000|2020-12-10 11:25:00|11744.26|11744.26|11744.63|11744.63|11744.9|11744.9|11740.86|11740.86|0
1607599800000|2020-12-10 11:30:00|11744.34|11744.34|11746.76|11746.76|11752.83|11752.83|11744.24|11744.24|0
1607600100000|2020-12-10 11:35:00|11747.38|11747.38|11750.97|11750.97|11750.97|11750.97|11745.51|11745.51|0
1607600400000|2020-12-10 11:40:00|11750.8|11750.8|11757.17|11757.17|11757.66|11757.66|11750.79|11750.79|0
1607600700000|2020-12-10 11:45:00|11757.4|11757.4|11746.26|11746.26|11761.67|11761.67|11745.71|11745.71|0
1607601000000|2020-12-10 11:50:00|11745.86|11745.86|11744.16|11744.16|11746.68|11746.68|11743.44|11743.44|0
1607601300000|2020-12-10 11:55:00|11743.82|11743.82|11762.23|11762.23|11762.23|11762.23|11741.83|11741.83|0
1607601600000|2020-12-10 12:00:00|11762.37|11762.37|11741.17|11741.17|11762.37|11762.37|11739.61|11739.61|0
1607601900000|2020-12-10 12:05:00|11740.83|11740.83|11736.96|11736.96|11741.13|11741.13|11736.42|11736.42|0
1607602200000|2020-12-10 12:10:00|11737.3|11737.3|11719.43|11719.43|11740.54|11740.54|11719.43|11719.43|0
1607602500000|2020-12-10 12:15:00|11719.6|11719.6|11712.06|11712.06|11721.27|11721.27|11711.83|11711.83|0
1607602800000|2020-12-10 12:20:00|11711.89|11711.89|11702.01|11702.01|11711.89|11711.89|11701.7|11701.7|0
1607603100000|2020-12-10 12:25:00|11702.18|11702.18|11692.07|11692.07|11702.91|11702.91|11692.07|11692.07|0
1607603400000|2020-12-10 12:30:00|11691.65|11691.65|11690.1|11690.1|11696.42|11696.42|11690.1|11690.1|0
1607603700000|2020-12-10 12:35:00|11688.46|11688.46|11687.45|11687.45|11688.46|11688.46|11685.1|11685.1|0
1607604000000|2020-12-10 12:40:00|11687.68|11687.68|11693.71|11693.71|11695|11695|11687.68|11687.68|0
1607604300000|2020-12-10 12:45:00|11693.78|11693.78|11686.49|11686.49|11705.05|11705.05|11686.21|11686.21|0
1607604600000|2020-12-10 12:50:00|11686.66|11686.66|11694.58|11694.58|11694.71|11694.71|11686.66|11686.66|0
1607604900000|2020-12-10 12:55:00|11694.64|11694.64|11682.79|11682.79|11695.84|11695.84|11680.37|11680.37|0
1607605200000|2020-12-10 13:00:00|11682.93|11682.93|11687.74|11687.74|11689.02|11689.02|11680.11|11680.11|0
1607605500000|2020-12-10 13:05:00|11687.5|11687.5|11685.75|11685.75|11688.9|11688.9|11683.29|11683.29|0
1607605800000|2020-12-10 13:10:00|11686.34|11686.34|11678.51|11678.51|11688.85|11688.85|11677.58|11677.58|0
1607606100000|2020-12-10 13:15:00|11678.27|11678.27|11685.86|11685.86|11685.86|11685.86|11678.17|11678.17|0
1607606400000|2020-12-10 13:20:00|11685.66|11685.66|11695.23|11695.23|11696.47|11696.47|11685.66|11685.66|0
1607606700000|2020-12-10 13:25:00|11695.3|11695.3|11687.01|11687.01|11695.3|11695.3|11686.67|11686.67|0
1607607000000|2020-12-10 13:30:00|11686.84|11686.84|11688.64|11688.64|11691.17|11691.17|11686.84|11686.84|0
1607607300000|2020-12-10 13:35:00|11688.51|11688.51|11682.12|11682.12|11691.54|11691.54|11682.12|11682.12|0
1607607600000|2020-12-10 13:40:00|11682.01|11682.01|11673.91|11673.91|11683.42|11683.42|11670.24|11670.24|0
1607607900000|2020-12-10 13:45:00|11673.74|11673.74|11667.11|11667.11|11673.74|11673.74|11663.27|11663.27|0
1607608200000|2020-12-10 13:50:00|11666.96|11666.96|11648.65|11648.65|11669.02|11669.02|11648.48|11648.48|0
1607608500000|2020-12-10 13:55:00|11648.45|11648.45|11640.24|11640.24|11649.25|11649.25|11633.05|11633.05|0
1607608800000|2020-12-10 14:00:00|11640.5|11640.5|11627.71|11627.71|11643.27|11643.27|11627.71|11627.71|0
1607609100000|2020-12-10 14:05:00|11628.07|11628.07|11609.45|11609.45|11631.41|11631.41|11608.55|11608.55|0
1607609400000|2020-12-10 14:10:00|11609.6|11609.6|11600.27|11600.27|11609.68|11609.68|11600.27|11600.27|0
1607609700000|2020-12-10 14:15:00|11600.04|11600.04|11602.93|11602.93|11608.19|11608.19|11598.54|11598.54|0
1607610000000|2020-12-10 14:20:00|11603.17|11603.17|11603.4|11603.4|11611.34|11611.34|11599.11|11599.11|0
1607610300000|2020-12-10 14:25:00|11602.58|11602.58|11603.51|11603.51|11603.61|11603.61|11595.67|11595.67|0
1607610600000|2020-12-10 14:30:00|11603.66|11603.66|11592.69|11592.69|11605.32|11605.32|11591.43|11591.43|0
1607610900000|2020-12-10 14:35:00|11592.84|11592.84|11598.51|11598.51|11600.71|11600.71|11585.11|11585.11|0
1607611200000|2020-12-10 14:40:00|11599.13|11599.13|11604.1|11604.1|11604.26|11604.26|11598.15|11598.15|0
1607611500000|2020-12-10 14:45:00|11602.46|11602.46|11619.08|11619.08|11619.91|11619.91|11600.73|11600.73|0
1607611800000|2020-12-10 14:50:00|11619.91|11619.91|11640.59|11640.59|11640.59|11640.59|11619.91|11619.91|0
1607612100000|2020-12-10 14:55:00|11640.73|11640.73|11656.69|11656.69|11662.59|11662.59|11640.73|11640.73|0
1607612400000|2020-12-10 15:00:00|11656.84|11656.84|11645.16|11645.16|11662.19|11662.19|11645.16|11645.16|0
1607612700000|2020-12-10 15:05:00|11645.3|11645.3|11655.15|11655.15|11658.24|11658.24|11644.9|11644.9|0
1607613000000|2020-12-10 15:10:00|11655.08|11655.08|11650.57|11650.57|11659.77|11659.77|11650.57|11650.57|0
1607613300000|2020-12-10 15:15:00|11650.42|11650.42|11638.72|11638.72|11650.42|11650.42|11638.72|11638.72|0
1607613600000|2020-12-10 15:20:00|11638.9|11638.9|11639.8|11639.8|11642.93|11642.93|11637.48|11637.48|0
1607613900000|2020-12-10 15:25:00|11638.22|11638.22|11638.38|11638.38|11640.48|11640.48|11634.34|11634.34|0
1607614200000|2020-12-10 15:30:00|11638.85|11638.85|11631.72|11631.72|11641.38|11641.38|11631.54|11631.54|0
1607614500000|2020-12-10 15:35:00|11631.61|11631.61|11632.63|11632.63|11635.74|11635.74|11630.03|11630.03|0
1607614800000|2020-12-10 15:40:00|11632.51|11632.51|11626.96|11626.96|11632.66|11632.66|11625.33|11625.33|0
1607615100000|2020-12-10 15:45:00|11626.86|11626.86|11630.62|11630.62|11630.85|11630.85|11624.6|11624.6|0
1607615400000|2020-12-10 15:50:00|11630.69|11630.69|11635.81|11635.81|11641.51|11641.51|11629.76|11629.76|0
1607615700000|2020-12-10 15:55:00|11636.63|11636.63|11642.54|11642.54|11642.54|11642.54|11636.63|11636.63|0
1607616000000|2020-12-10 16:00:00|11642.67|11642.67|11672.07|11672.07|11677.33|11677.33|11642.67|11642.67|0
1607616300000|2020-12-10 16:05:00|11672.21|11672.21|11667.18|11667.18|11673.09|11673.09|11663.93|11663.93|0
1607616600000|2020-12-10 16:10:00|11667.11|11667.11|11690.08|11690.08|11690.25|11690.25|11662.67|11662.67|0
1607616900000|2020-12-10 16:15:00|11690.25|11690.25|11688.53|11688.53|11693.07|11693.07|11684.73|11684.73|0
1607617200000|2020-12-10 16:20:00|11690.25|11690.25|11685.97|11685.97|11691.3|11691.3|11681.6|11681.6|0
1607617500000|2020-12-10 16:25:00|11685.85|11685.85|11667.52|11667.52|11688.68|11688.68|11667.52|11667.52|0
1607674500000|2020-12-11 08:15:00|11626.67|11626.67|11656.62|11656.62|11659.87|11659.87|11625.65|11625.65|0
1607674800000|2020-12-11 08:20:00|11656.96|11656.96|11651.17|11651.17|11665.1|11665.1|11651.17|11651.17|0
1607675100000|2020-12-11 08:25:00|11648.7|11648.7|11644.97|11644.97|11649.27|11649.27|11636.44|11636.44|0
1607675400000|2020-12-11 08:30:00|11646.24|11646.24|11612.02|11612.02|11646.44|11646.44|11612.02|11612.02|0
1607675700000|2020-12-11 08:35:00|11612.26|11612.26|11594.94|11594.94|11614.12|11614.12|11593.74|11593.74|0
1607676000000|2020-12-11 08:40:00|11595.11|11595.11|11596.23|11596.23|11596.7|11596.7|11586.14|11586.14|0
1607676300000|2020-12-11 08:45:00|11598.7|11598.7|11569.93|11569.93|11600.11|11600.11|11569.93|11569.93|0
1607676600000|2020-12-11 08:50:00|11568.29|11568.29|11554.84|11554.84|11568.76|11568.76|11554.84|11554.84|0
1607676900000|2020-12-11 08:55:00|11555.69|11555.69|11562.86|11562.86|11572|11572|11555.69|11555.69|0
1607677200000|2020-12-11 09:00:00|11562.57|11562.57|11577.43|11577.43|11577.43|11577.43|11562.06|11562.06|0
1607677500000|2020-12-11 09:05:00|11579.08|11579.08|11620.59|11620.59|11626.87|11626.87|11579.08|11579.08|0
1607677800000|2020-12-11 09:10:00|11620.76|11620.76|11618.91|11618.91|11628.81|11628.81|11618.09|11618.09|0
1607678100000|2020-12-11 09:15:00|11619.73|11619.73|11638.22|11638.22|11638.47|11638.47|11619.59|11619.59|0
1607678400000|2020-12-11 09:20:00|11638.45|11638.45|11639.21|11639.21|11644.3|11644.3|11636.54|11636.54|0
1607678700000|2020-12-11 09:25:00|11638.49|11638.49|11649.05|11649.05|11653.88|11653.88|11638.03|11638.03|0
1607679000000|2020-12-11 09:30:00|11648.88|11648.88|11655.4|11655.4|11657.68|11657.68|11648.88|11648.88|0
1607679300000|2020-12-11 09:35:00|11655.32|11655.32|11643.09|11643.09|11656.14|11656.14|11642.82|11642.82|0
1607679600000|2020-12-11 09:40:00|11643.46|11643.46|11642.66|11642.66|11646.09|11646.09|11642.66|11642.66|0
1607679900000|2020-12-11 09:45:00|11642.12|11642.12|11637.12|11637.12|11645.09|11645.09|11634.01|11634.01|0
1607680200000|2020-12-11 09:50:00|11637.75|11637.75|11636.14|11636.14|11641.2|11641.2|11633.94|11633.94|0
1607680500000|2020-12-11 09:55:00|11635.9|11635.9|11626.17|11626.17|11637.27|11637.27|11626.08|11626.08|0
1607680800000|2020-12-11 10:00:00|11626.46|11626.46|11633.12|11633.12|11634.32|11634.32|11626.46|11626.46|0
1607681100000|2020-12-11 10:05:00|11633.26|11633.26|11639.07|11639.07|11639.3|11639.3|11629.53|11629.53|0
1607681400000|2020-12-11 10:10:00|11638.7|11638.7|11636.61|11636.61|11639.7|11639.7|11636.04|11636.04|0
1607681700000|2020-12-11 10:15:00|11636.9|11636.9|11640.26|11640.26|11640.26|11640.26|11634.89|11634.89|0
1607682000000|2020-12-11 10:20:00|11641.08|11641.08|11646.9|11646.9|11648.77|11648.77|11641.08|11641.08|0
1607682300000|2020-12-11 10:25:00|11646.77|11646.77|11650.92|11650.92|11653.18|11653.18|11646.6|11646.6|0
1607682600000|2020-12-11 10:30:00|11651.63|11651.63|11651.86|11651.86|11657.02|11657.02|11649.72|11649.72|0
1607682900000|2020-12-11 10:35:00|11651.03|11651.03|11631.2|11631.2|11652.53|11652.53|11631.2|11631.2|0
1607683200000|2020-12-11 10:40:00|11630.76|11630.76|11615.24|11615.24|11630.76|11630.76|11615.12|11615.12|0
1607683500000|2020-12-11 10:45:00|11614.42|11614.42|11603.46|11603.46|11614.67|11614.67|11603.03|11603.03|0
1607683800000|2020-12-11 10:50:00|11603.27|11603.27|11598.05|11598.05|11610.95|11610.95|11597.76|11597.76|0
1607684100000|2020-12-11 10:55:00|11597.82|11597.82|11582.95|11582.95|11597.82|11597.82|11582.68|11582.68|0
1607684400000|2020-12-11 11:00:00|11583.12|11583.12|11580.71|11580.71|11584.94|11584.94|11580.17|11580.17|0
1607684700000|2020-12-11 11:05:00|11581.54|11581.54|11572.14|11572.14|11582.62|11582.62|11569.58|11569.58|0
1607685000000|2020-12-11 11:10:00|11571.75|11571.75|11563.8|11563.8|11571.77|11571.77|11563.45|11563.45|0
1607685300000|2020-12-11 11:15:00|11564.07|11564.07|11579.7|11579.7|11579.94|11579.94|11563.2|11563.2|0
1607685600000|2020-12-11 11:20:00|11578.88|11578.88|11561.69|11561.69|11578.88|11578.88|11561.69|11561.69|0
1607685900000|2020-12-11 11:25:00|11562.51|11562.51|11555.69|11555.69|11563.73|11563.73|11554.38|11554.38|0
1607686200000|2020-12-11 11:30:00|11555.2|11555.2|11552.14|11552.14|11560.21|11560.21|11551.58|11551.58|0
1607686500000|2020-12-11 11:35:00|11551.99|11551.99|11551.56|11551.56|11552.77|11552.77|11545.47|11545.47|0
1607686800000|2020-12-11 11:40:00|11551.37|11551.37|11555.3|11555.3|11561.8|11561.8|11550.54|11550.54|0
1607687100000|2020-12-11 11:45:00|11554.91|11554.91|11558.68|11558.68|11558.68|11558.68|11553.56|11553.56|0
1607687400000|2020-12-11 11:50:00|11558.38|11558.38|11562.18|11562.18|11563.25|11563.25|11556.37|11556.37|0
1607687700000|2020-12-11 11:55:00|11561.85|11561.85|11573.93|11573.93|11574.86|11574.86|11561.24|11561.24|0
1607688000000|2020-12-11 12:00:00|11575.09|11575.09|11557.67|11557.67|11575.45|11575.45|11556.55|11556.55|0
1607688300000|2020-12-11 12:05:00|11557.91|11557.91|11560.12|11560.12|11565.04|11565.04|11557.86|11557.86|0
1607688600000|2020-12-11 12:10:00|11560.24|11560.24|11559.8|11559.8|11561.56|11561.56|11556.42|11556.42|0
1607688900000|2020-12-11 12:15:00|11559.91|11559.91|11566.75|11566.75|11566.75|11566.75|11557.57|11557.57|0
1607689200000|2020-12-11 12:20:00|11566.56|11566.56|11565.36|11565.36|11566.56|11566.56|11562.91|11562.91|0
1607689500000|2020-12-11 12:25:00|11565.51|11565.51|11567.57|11567.57|11573.86|11573.86|11565.51|11565.51|0
1607689800000|2020-12-11 12:30:00|11567.81|11567.81|11569.49|11569.49|11570.32|11570.32|11565.02|11565.02|0
1607690100000|2020-12-11 12:35:00|11569.03|11569.03|11569.04|11569.04|11572.34|11572.34|11568.32|11568.32|0
1607690400000|2020-12-11 12:40:00|11569.21|11569.21|11569.85|11569.85|11571.29|11571.29|11568.42|11568.42|0
1607690700000|2020-12-11 12:45:00|11569.68|11569.68|11570.64|11570.64|11572.16|11572.16|11569.16|11569.16|0
1607691000000|2020-12-11 12:50:00|11571.21|11571.21|11581.49|11581.49|11581.49|11581.49|11571.21|11571.21|0
1607691300000|2020-12-11 12:55:00|11581.87|11581.87|11587.91|11587.91|11591.51|11591.51|11581.7|11581.7|0
1607691600000|2020-12-11 13:00:00|11588.2|11588.2|11587.02|11587.02|11593.22|11593.22|11586.55|11586.55|0
1607691900000|2020-12-11 13:05:00|11587.88|11587.88|11594.63|11594.63|11595.61|11595.61|11586.72|11586.72|0
1607692200000|2020-12-11 13:10:00|11595.01|11595.01|11593.09|11593.09|11596.15|11596.15|11591.83|11591.83|0
1607692500000|2020-12-11 13:15:00|11593.26|11593.26|11586.22|11586.22|11595.5|11595.5|11583.66|11583.66|0
1607692800000|2020-12-11 13:20:00|11586.69|11586.69|11591.01|11591.01|11592.5|11592.5|11586.22|11586.22|0
1607693100000|2020-12-11 13:25:00|11591.26|11591.26|11591.86|11591.86|11594.22|11594.22|11590.28|11590.28|0
1607693400000|2020-12-11 13:30:00|11592.1|11592.1|11597.64|11597.64|11597.81|11597.81|11591.76|11591.76|0
1607693700000|2020-12-11 13:35:00|11598.46|11598.46|11597.52|11597.52|11601.84|11601.84|11596.84|11596.84|0
1607694000000|2020-12-11 13:40:00|11597.35|11597.35|11592.5|11592.5|11597.35|11597.35|11591.49|11591.49|0
1607694300000|2020-12-11 13:45:00|11592.38|11592.38|11586.31|11586.31|11592.5|11592.5|11584.51|11584.51|0
1607694600000|2020-12-11 13:50:00|11586.22|11586.22|11594.37|11594.37|11594.37|11594.37|11582.9|11582.9|0
1607694900000|2020-12-11 13:55:00|11594.54|11594.54|11598.9|11598.9|11598.9|11598.9|11591.68|11591.68|0
1607695200000|2020-12-11 14:00:00|11598.08|11598.08|11603.43|11603.43|11606.52|11606.52|11598.08|11598.08|0
1607695500000|2020-12-11 14:05:00|11603.3|11603.3|11597.35|11597.35|11604.48|11604.48|11596.62|11596.62|0
1607695800000|2020-12-11 14:10:00|11597.44|11597.44|11589.37|11589.37|11599.74|11599.74|11588.94|11588.94|0
1607696100000|2020-12-11 14:15:00|11590|11590|11587.59|11587.59|11590|11590|11584.54|11584.54|0
1607696400000|2020-12-11 14:20:00|11587.96|11587.96|11590.45|11590.45|11590.76|11590.76|11585.47|11585.47|0
1607696700000|2020-12-11 14:25:00|11590.84|11590.84|11600.26|11600.26|11601.59|11601.59|11588.34|11588.34|0
1607697000000|2020-12-11 14:30:00|11600.57|11600.57|11603.9|11603.9|11608.89|11608.89|11594.65|11594.65|0
1607697300000|2020-12-11 14:35:00|11604.07|11604.07|11600.43|11600.43|11609.31|11609.31|11599.72|11599.72|0
1607697600000|2020-12-11 14:40:00|11599.92|11599.92|11593.18|11593.18|11600.09|11600.09|11593.06|11593.06|0
1607697900000|2020-12-11 14:45:00|11592.53|11592.53|11593.72|11593.72|11599.07|11599.07|11585.96|11585.96|0
1607698200000|2020-12-11 14:50:00|11593.55|11593.55|11602.69|11602.69|11602.69|11602.69|11589.04|11589.04|0
1607698500000|2020-12-11 14:55:00|11602.57|11602.57|11605.19|11605.19|11608.75|11608.75|11601|11601|0
1607698800000|2020-12-11 15:00:00|11605.42|11605.42|11603.31|11603.31|11613.85|11613.85|11602.23|11602.23|0
1607699100000|2020-12-11 15:05:00|11603.93|11603.93|11595.25|11595.25|11604.19|11604.19|11594.43|11594.43|0
1607699400000|2020-12-11 15:10:00|11595.11|11595.11|11593.24|11593.24|11597.63|11597.63|11593.24|11593.24|0
1607699700000|2020-12-11 15:15:00|11593.04|11593.04|11594.63|11594.63|11598.38|11598.38|11593.04|11593.04|0
1607700000000|2020-12-11 15:20:00|11594.34|11594.34|11588.43|11588.43|11594.8|11594.8|11585.17|11585.17|0
1607700300000|2020-12-11 15:25:00|11588.26|11588.26|11584.45|11584.45|11595.06|11595.06|11584.44|11584.44|0
1607700600000|2020-12-11 15:30:00|11584.27|11584.27|11592.41|11592.41|11593.85|11593.85|11583.89|11583.89|0
1607700900000|2020-12-11 15:35:00|11591.93|11591.93|11590.6|11590.6|11595.49|11595.49|11590.13|11590.13|0
1607701200000|2020-12-11 15:40:00|11590.8|11590.8|11591.09|11591.09|11598.38|11598.38|11588.2|11588.2|0
1607701500000|2020-12-11 15:45:00|11590.92|11590.92|11588.4|11588.4|11594.94|11594.94|11587.92|11587.92|0
1607701800000|2020-12-11 15:50:00|11589.22|11589.22|11591.61|11591.61|11591.61|11591.61|11584.47|11584.47|0
1607702100000|2020-12-11 15:55:00|11590.67|11590.67|11589.48|11589.48|11594.69|11594.69|11587.2|11587.2|0
1607702400000|2020-12-11 16:00:00|11589.38|11589.38|11594.65|11594.65|11596.07|11596.07|11589.38|11589.38|0
1607702700000|2020-12-11 16:05:00|11594.74|11594.74|11590.39|11590.39|11598.3|11598.3|11590.01|11590.01|0
1607703000000|2020-12-11 16:10:00|11590.22|11590.22|11585.88|11585.88|11594.55|11594.55|11583.53|11583.53|0
1607703300000|2020-12-11 16:15:00|11585.94|11585.94|11572.65|11572.65|11585.94|11585.94|11571.27|11571.27|0
1607703600000|2020-12-11 16:20:00|11572.53|11572.53|11572.07|11572.07|11575.35|11575.35|11566.58|11566.58|0
1607703900000|2020-12-11 16:25:00|11572.24|11572.24|11558.1|11558.1|11575.06|11575.06|11557.93|11557.93|0
1607933700000|2020-12-14 08:15:00|11691.65|11691.65|11685.38|11685.38|11700.6|11700.6|11685.26|11685.26|0
1607934000000|2020-12-14 08:20:00|11684.57|11684.57|11673.13|11673.13|11687.81|11687.81|11672.54|11672.54|0
1607934300000|2020-12-14 08:25:00|11672.9|11672.9|11666.09|11666.09|11677.15|11677.15|11657.89|11657.89|0
1607934600000|2020-12-14 08:30:00|11666.67|11666.67|11679.32|11679.32|11680.72|11680.72|11665.62|11665.62|0
1607934900000|2020-12-14 08:35:00|11679.69|11679.69|11683.88|11683.88|11683.88|11683.88|11673.8|11673.8|0
1607935200000|2020-12-14 08:40:00|11685.53|11685.53|11695.57|11695.57|11695.57|11695.57|11685.53|11685.53|0
1607935500000|2020-12-14 08:45:00|11695.67|11695.67|11686.01|11686.01|11696.47|11696.47|11676.57|11676.57|0
1607935800000|2020-12-14 08:50:00|11685.81|11685.81|11677.28|11677.28|11685.81|11685.81|11673.49|11673.49|0
1607936100000|2020-12-14 08:55:00|11677.64|11677.64|11670.46|11670.46|11680.22|11680.22|11664.4|11664.4|0
1607936400000|2020-12-14 09:00:00|11671.03|11671.03|11670.15|11670.15|11679.42|11679.42|11668.65|11668.65|0
1607936700000|2020-12-14 09:05:00|11668.28|11668.28|11668.13|11668.13|11670.53|11670.53|11666.36|11666.36|0
1607937000000|2020-12-14 09:10:00|11668.01|11668.01|11656.79|11656.79|11668.2|11668.2|11656.79|11656.79|0
1607937300000|2020-12-14 09:15:00|11658.03|11658.03|11654|11654|11658.03|11658.03|11649.66|11649.66|0
1607937600000|2020-12-14 09:20:00|11653.74|11653.74|11649.28|11649.28|11653.74|11653.74|11648.31|11648.31|0
1607937900000|2020-12-14 09:25:00|11649.55|11649.55|11656.68|11656.68|11657.14|11657.14|11648.72|11648.72|0
1607938200000|2020-12-14 09:30:00|11655.03|11655.03|11642.73|11642.73|11655.86|11655.86|11639.7|11639.7|0
1607938500000|2020-12-14 09:35:00|11642.65|11642.65|11655.77|11655.77|11657.9|11657.9|11641|11641|0
1607938800000|2020-12-14 09:40:00|11655.65|11655.65|11672.99|11672.99|11674.2|11674.2|11655.04|11655.04|0
1607939100000|2020-12-14 09:45:00|11672.28|11672.28|11666.93|11666.93|11674.77|11674.77|11666.11|11666.11|0
1607939400000|2020-12-14 09:50:00|11667.76|11667.76|11661.49|11661.49|11667.76|11667.76|11658.7|11658.7|0
1607939700000|2020-12-14 09:55:00|11661.72|11661.72|11666.77|11666.77|11668.33|11668.33|11661.15|11661.15|0
1607940000000|2020-12-14 10:00:00|11666.5|11666.5|11666.97|11666.97|11668.19|11668.19|11662.64|11662.64|0
1607940300000|2020-12-14 10:05:00|11666.83|11666.83|11677.16|11677.16|11677.23|11677.23|11666.83|11666.83|0
1607940600000|2020-12-14 10:10:00|11676.93|11676.93|11671.92|11671.92|11677.85|11677.85|11669.4|11669.4|0
1607940900000|2020-12-14 10:15:00|11672.06|11672.06|11682.34|11682.34|11682.34|11682.34|11672.06|11672.06|0
1607941200000|2020-12-14 10:20:00|11682|11682|11674.9|11674.9|11682|11682|11669.93|11669.93|0
1607941500000|2020-12-14 10:25:00|11675.11|11675.11|11681.73|11681.73|11688.36|11688.36|11673.44|11673.44|0
1607941800000|2020-12-14 10:30:00|11681.37|11681.37|11685.03|11685.03|11690.76|11690.76|11677.49|11677.49|0
1607942100000|2020-12-14 10:35:00|11685.12|11685.12|11685.59|11685.59|11686.33|11686.33|11677.57|11677.57|0
1607942400000|2020-12-14 10:40:00|11685.7|11685.7|11690.78|11690.78|11691.59|11691.59|11683.01|11683.01|0
1607942700000|2020-12-14 10:45:00|11691.12|11691.12|11696.93|11696.93|11697.4|11697.4|11690.99|11690.99|0
1607943000000|2020-12-14 10:50:00|11696.85|11696.85|11711.7|11711.7|11714.85|11714.85|11696.85|11696.85|0
1607943300000|2020-12-14 10:55:00|11711.53|11711.53|11726.3|11726.3|11728.06|11728.06|11711.53|11711.53|0
1607943600000|2020-12-14 11:00:00|11725.47|11725.47|11724.94|11724.94|11728|11728|11715.43|11715.43|0
1607943900000|2020-12-14 11:05:00|11725.56|11725.56|11729.32|11729.32|11732.28|11732.28|11724.2|11724.2|0
1607944200000|2020-12-14 11:10:00|11729.15|11729.15|11745.13|11745.13|11748.74|11748.74|11728.68|11728.68|0
1607944500000|2020-12-14 11:15:00|11745.86|11745.86|11745.11|11745.11|11752.54|11752.54|11741.36|11741.36|0
1607944800000|2020-12-14 11:20:00|11745.48|11745.48|11750.52|11750.52|11756.99|11756.99|11745.11|11745.11|0
1607945100000|2020-12-14 11:25:00|11750.64|11750.64|11752.23|11752.23|11752.6|11752.6|11746.18|11746.18|0
1607945400000|2020-12-14 11:30:00|11752.1|11752.1|11757.96|11757.96|11766.49|11766.49|11752.03|11752.03|0
1607945700000|2020-12-14 11:35:00|11757.62|11757.62|11765.3|11765.3|11765.88|11765.88|11756.51|11756.51|0
1607946000000|2020-12-14 11:40:00|11765.01|11765.01|11764.19|11764.19|11766.15|11766.15|11757.7|11757.7|0
1607946300000|2020-12-14 11:45:00|11764.07|11764.07|11747.51|11747.51|11764.07|11764.07|11747.51|11747.51|0
1607946600000|2020-12-14 11:50:00|11746.75|11746.75|11739|11739|11746.95|11746.95|11738.93|11738.93|0
1607946900000|2020-12-14 11:55:00|11739.1|11739.1|11746.28|11746.28|11746.35|11746.35|11739.1|11739.1|0
1607947200000|2020-12-14 12:00:00|11746.67|11746.67|11735.37|11735.37|11746.84|11746.84|11735.03|11735.03|0
1607947500000|2020-12-14 12:05:00|11735.25|11735.25|11723.08|11723.08|11735.25|11735.25|11720.96|11720.96|0
1607947800000|2020-12-14 12:10:00|11723.25|11723.25|11721.11|11721.11|11724.44|11724.44|11720.51|11720.51|0
1607948100000|2020-12-14 12:15:00|11720.53|11720.53|11727.2|11727.2|11728.83|11728.83|11720.22|11720.22|0
1607948400000|2020-12-14 12:20:00|11727.27|11727.27|11727.74|11727.74|11731.49|11731.49|11726.87|11726.87|0
1607948700000|2020-12-14 12:25:00|11728.36|11728.36|11726.98|11726.98|11730.32|11730.32|11723|11723|0
1607949000000|2020-12-14 12:30:00|11726.78|11726.78|11723.05|11723.05|11726.78|11726.78|11722.5|11722.5|0
1607949300000|2020-12-14 12:35:00|11722.95|11722.95|11715.87|11715.87|11722.95|11722.95|11712.25|11712.25|0
1607949600000|2020-12-14 12:40:00|11717.52|11717.52|11716.56|11716.56|11718.43|11718.43|11714.16|11714.16|0
1607949900000|2020-12-14 12:45:00|11717.39|11717.39|11720.14|11720.14|11721.06|11721.06|11717.39|11717.39|0
1607950200000|2020-12-14 12:50:00|11719.88|11719.88|11714.35|11714.35|11722.46|11722.46|11713.16|11713.16|0
1607950500000|2020-12-14 12:55:00|11714.82|11714.82|11718.11|11718.11|11718.31|11718.31|11714.58|11714.58|0
1607950800000|2020-12-14 13:00:00|11718.39|11718.39|11711.28|11711.28|11723.44|11723.44|11711.28|11711.28|0
1607951100000|2020-12-14 13:05:00|11711.04|11711.04|11697.11|11697.11|11711.72|11711.72|11697.11|11697.11|0
1607951400000|2020-12-14 13:10:00|11697.04|11697.04|11680.75|11680.75|11697.04|11697.04|11680.75|11680.75|0
1607951700000|2020-12-14 13:15:00|11680.93|11680.93|11678.37|11678.37|11683.75|11683.75|11678.04|11678.04|0
1607952000000|2020-12-14 13:20:00|11678.22|11678.22|11686.26|11686.26|11686.82|11686.82|11676.97|11676.97|0
1607952300000|2020-12-14 13:25:00|11686.45|11686.45|11689.19|11689.19|11690.42|11690.42|11683.24|11683.24|0
1607952600000|2020-12-14 13:30:00|11689.02|11689.02|11685.48|11685.48|11689.02|11689.02|11685.48|11685.48|0
1607952900000|2020-12-14 13:35:00|11685.36|11685.36|11683.79|11683.79|11685.36|11685.36|11681.74|11681.74|0
1607953200000|2020-12-14 13:40:00|11684.16|11684.16|11687.72|11687.72|11688.45|11688.45|11683.89|11683.89|0
1607953500000|2020-12-14 13:45:00|11688.19|11688.19|11687|11687|11691.24|11691.24|11684.73|11684.73|0
1607953800000|2020-12-14 13:50:00|11687.34|11687.34|11693.16|11693.16|11693.16|11693.16|11686.97|11686.97|0
1607954100000|2020-12-14 13:55:00|11693.52|11693.52|11699.66|11699.66|11700|11700|11690.79|11690.79|0
1607954400000|2020-12-14 14:00:00|11700.48|11700.48|11694.03|11694.03|11701.24|11701.24|11693.73|11693.73|0
1607954700000|2020-12-14 14:05:00|11693.96|11693.96|11696.52|11696.52|11697.42|11697.42|11692.95|11692.95|0
1607955000000|2020-12-14 14:10:00|11695.7|11695.7|11697.98|11697.98|11699.23|11699.23|11695.56|11695.56|0
1607955300000|2020-12-14 14:15:00|11698.05|11698.05|11693.53|11693.53|11698.12|11698.12|11691.86|11691.86|0
1607955600000|2020-12-14 14:20:00|11692.91|11692.91|11689.74|11689.74|11695.8|11695.8|11689.74|11689.74|0
1607955900000|2020-12-14 14:25:00|11687.88|11687.88|11675.27|11675.27|11687.88|11687.88|11673.63|11673.63|0
1607956200000|2020-12-14 14:30:00|11675.12|11675.12|11668.19|11668.19|11677.05|11677.05|11667.22|11667.22|0
1607956500000|2020-12-14 14:35:00|11668.12|11668.12|11682.3|11682.3|11682.3|11682.3|11664.67|11664.67|0
1607956800000|2020-12-14 14:40:00|11682.43|11682.43|11682.25|11682.25|11685.66|11685.66|11676.04|11676.04|0
1607957100000|2020-12-14 14:45:00|11682.34|11682.34|11677.41|11677.41|11684.88|11684.88|11675.94|11675.94|0
1607957400000|2020-12-14 14:50:00|11677.07|11677.07|11666.67|11666.67|11678.76|11678.76|11665.74|11665.74|0
1607957700000|2020-12-14 14:55:00|11666.48|11666.48|11702.3|11702.3|11702.3|11702.3|11666.48|11666.48|0
1607958000000|2020-12-14 15:00:00|11701.47|11701.47|11701.81|11701.81|11708.23|11708.23|11701.28|11701.28|0
1607958300000|2020-12-14 15:05:00|11701.52|11701.52|11708.06|11708.06|11708.06|11708.06|11693.92|11693.92|0
1607958600000|2020-12-14 15:10:00|11707.94|11707.94|11718.49|11718.49|11720.17|11720.17|11707.85|11707.85|0
1607958900000|2020-12-14 15:15:00|11718.63|11718.63|11724.69|11724.69|11729.46|11729.46|11714.86|11714.86|0
1607959200000|2020-12-14 15:20:00|11724.55|11724.55|11727.77|11727.77|11727.77|11727.77|11720.35|11720.35|0
1607959500000|2020-12-14 15:25:00|11729.42|11729.42|11735.15|11735.15|11738.04|11738.04|11727.7|11727.7|0
1607959800000|2020-12-14 15:30:00|11734.98|11734.98|11730.93|11730.93|11740.58|11740.58|11730.1|11730.1|0
1607960100000|2020-12-14 15:35:00|11730.69|11730.69|11727.08|11727.08|11733.35|11733.35|11727.08|11727.08|0
1607960400000|2020-12-14 15:40:00|11726.68|11726.68|11727.29|11727.29|11730.58|11730.58|11726.29|11726.29|0
1607960700000|2020-12-14 15:45:00|11727.38|11727.38|11723.2|11723.2|11727.59|11727.59|11719.15|11719.15|0
1607961000000|2020-12-14 15:50:00|11722.97|11722.97|11720.58|11720.58|11725.08|11725.08|11720.35|11720.35|0
1607961300000|2020-12-14 15:55:00|11720.87|11720.87|11710.34|11710.34|11721.85|11721.85|11709.89|11709.89|0
1607961600000|2020-12-14 16:00:00|11709.51|11709.51|11687.96|11687.96|11709.55|11709.55|11686.24|11686.24|0
1607961900000|2020-12-14 16:05:00|11688.06|11688.06|11690.26|11690.26|11694.06|11694.06|11687.02|11687.02|0
1607962200000|2020-12-14 16:10:00|11690.64|11690.64|11697.48|11697.48|11697.93|11697.93|11689.93|11689.93|0
1607962500000|2020-12-14 16:15:00|11697.34|11697.34|11695.72|11695.72|11701.97|11701.97|11694.9|11694.9|0
1607962800000|2020-12-14 16:20:00|11694.9|11694.9|11695.06|11695.06|11697.94|11697.94|11692.38|11692.38|0
1607963100000|2020-12-14 16:25:00|11695.3|11695.3|11681.2|11681.2|11699.03|11699.03|11680.8|11680.8|0
1608020100000|2020-12-15 08:15:00|11679.69|11679.69|11657.04|11657.04|11679.85|11679.85|11655.98|11655.98|0
1608020400000|2020-12-15 08:20:00|11657.28|11657.28|11657.03|11657.03|11665.43|11665.43|11652.44|11652.44|0
1608020700000|2020-12-15 08:25:00|11658.43|11658.43|11670.74|11670.74|11673.24|11673.24|11658.43|11658.43|0
1608021000000|2020-12-15 08:30:00|11670.98|11670.98|11689.29|11689.29|11691.98|11691.98|11670.92|11670.92|0
1608021300000|2020-12-15 08:35:00|11689|11689|11693.41|11693.41|11698.86|11698.86|11688.52|11688.52|0
1608021600000|2020-12-15 08:40:00|11693.17|11693.17|11700.4|11700.4|11703.28|11703.28|11688.33|11688.33|0
1608021900000|2020-12-15 08:45:00|11700.87|11700.87|11699.41|11699.41|11705.13|11705.13|11697.93|11697.93|0
1608022200000|2020-12-15 08:50:00|11699.5|11699.5|11722.01|11722.01|11722.01|11722.01|11696.8|11696.8|0
1608022500000|2020-12-15 08:55:00|11722.24|11722.24|11748.15|11748.15|11748.6|11748.6|11722.24|11722.24|0
1608022800000|2020-12-15 09:00:00|11747.33|11747.33|11738.76|11738.76|11751.17|11751.17|11736.51|11736.51|0
1608023100000|2020-12-15 09:05:00|11738.29|11738.29|11743.13|11743.13|11747.35|11747.35|11734.51|11734.51|0
1608023400000|2020-12-15 09:10:00|11743.25|11743.25|11743.01|11743.01|11749.52|11749.52|11743.01|11743.01|0
1608023700000|2020-12-15 09:15:00|11742.68|11742.68|11748.54|11748.54|11749.95|11749.95|11741.38|11741.38|0
1608024000000|2020-12-15 09:20:00|11748.77|11748.77|11754.91|11754.91|11760.41|11760.41|11748.43|11748.43|0
1608024300000|2020-12-15 09:25:00|11755.38|11755.38|11763.87|11763.87|11770.02|11770.02|11755.38|11755.38|0
1608024600000|2020-12-15 09:30:00|11764.5|11764.5|11765.01|11765.01|11772.69|11772.69|11764.22|11764.22|0
1608024900000|2020-12-15 09:35:00|11765.3|11765.3|11752.86|11752.86|11765.3|11765.3|11752.86|11752.86|0
1608025200000|2020-12-15 09:40:00|11752.98|11752.98|11743.31|11743.31|11753.88|11753.88|11739.81|11739.81|0
1608025500000|2020-12-15 09:45:00|11743.54|11743.54|11752.93|11752.93|11754.2|11754.2|11742.77|11742.77|0
1608025800000|2020-12-15 09:50:00|11752.69|11752.69|11740.44|11740.44|11752.69|11752.69|11737.84|11737.84|0
1608026100000|2020-12-15 09:55:00|11739.62|11739.62|11740.74|11740.74|11743.27|11743.27|11735.73|11735.73|0
1608026400000|2020-12-15 10:00:00|11740.4|11740.4|11742.88|11742.88|11743.15|11743.15|11739.3|11739.3|0
1608026700000|2020-12-15 10:05:00|11742.41|11742.41|11744.32|11744.32|11744.32|11744.32|11740.12|11740.12|0
1608027000000|2020-12-15 10:10:00|11744.09|11744.09|11751.69|11751.69|11751.93|11751.93|11744.09|11744.09|0
1608027300000|2020-12-15 10:15:00|11751.86|11751.86|11741.16|11741.16|11751.86|11751.86|11740.38|11740.38|0
1608027600000|2020-12-15 10:20:00|11741.33|11741.33|11747.01|11747.01|11747.25|11747.25|11738.18|11738.18|0
1608027900000|2020-12-15 10:25:00|11746.84|11746.84|11734.36|11734.36|11746.84|11746.84|11734.13|11734.13|0
1608028200000|2020-12-15 10:30:00|11734.29|11734.29|11733.81|11733.81|11734.99|11734.99|11725.62|11725.62|0
1608028500000|2020-12-15 10:35:00|11732.99|11732.99|11746.66|11746.66|11747|11747|11732.99|11732.99|0
1608028800000|2020-12-15 10:40:00|11746.86|11746.86|11747.06|11747.06|11752.15|11752.15|11746.22|11746.22|0
1608029100000|2020-12-15 10:45:00|11746.23|11746.23|11747.08|11747.08|11753.59|11753.59|11746.1|11746.1|0
1608029400000|2020-12-15 10:50:00|11746.46|11746.46|11749.51|11749.51|11749.51|11749.51|11744.42|11744.42|0
1608029700000|2020-12-15 10:55:00|11749.34|11749.34|11744.87|11744.87|11749.34|11749.34|11743.46|11743.46|0
1608030000000|2020-12-15 11:00:00|11745.69|11745.69|11740.44|11740.44|11745.95|11745.95|11740.44|11740.44|0
1608030300000|2020-12-15 11:05:00|11740.54|11740.54|11737.97|11737.97|11740.97|11740.97|11737.38|11737.38|0
1608030600000|2020-12-15 11:10:00|11738.16|11738.16|11737.21|11737.21|11739.44|11739.44|11735.85|11735.85|0
1608030900000|2020-12-15 11:15:00|11737.02|11737.02|11734.89|11734.89|11738.37|11738.37|11733.04|11733.04|0
1608031200000|2020-12-15 11:20:00|11735.24|11735.24|11727.85|11727.85|11735.24|11735.24|11726.08|11726.08|0
1608031500000|2020-12-15 11:25:00|11727.55|11727.55|11711.38|11711.38|11728.82|11728.82|11711.38|11711.38|0
1608031800000|2020-12-15 11:30:00|11711.11|11711.11|11702.72|11702.72|11711.11|11711.11|11702.55|11702.55|0
1608032100000|2020-12-15 11:35:00|11702.91|11702.91|11693.28|11693.28|11702.91|11702.91|11693.28|11693.28|0
1608032400000|2020-12-15 11:40:00|11693.11|11693.11|11687.37|11687.37|11693.11|11693.11|11680.17|11680.17|0
1608032700000|2020-12-15 11:45:00|11687.73|11687.73|11682.5|11682.5|11693.37|11693.37|11680.56|11680.56|0
1608033000000|2020-12-15 11:50:00|11682.16|11682.16|11686.39|11686.39|11686.66|11686.66|11677.47|11677.47|0
1608033300000|2020-12-15 11:55:00|11686.22|11686.22|11696.36|11696.36|11699.12|11699.12|11686.22|11686.22|0
1608033600000|2020-12-15 12:00:00|11697.18|11697.18|11710.88|11710.88|11711.79|11711.79|11697.09|11697.09|0
1608033900000|2020-12-15 12:05:00|11711|11711|11706.79|11706.79|11712.69|11712.69|11706.79|11706.79|0
1608034200000|2020-12-15 12:10:00|11706.45|11706.45|11696.05|11696.05|11707.02|11707.02|11691.63|11691.63|0
1608034500000|2020-12-15 12:15:00|11695.23|11695.23|11685.21|11685.21|11695.23|11695.23|11683.83|11683.83|0
1608034800000|2020-12-15 12:20:00|11685.09|11685.09|11686.19|11686.19|11687.82|11687.82|11683.67|11683.67|0
1608035100000|2020-12-15 12:25:00|11686.29|11686.29|11679.96|11679.96|11686.64|11686.64|11678.71|11678.71|0
1608035400000|2020-12-15 12:30:00|11679.67|11679.67|11673.7|11673.7|11679.67|11679.67|11672.8|11672.8|0
1608035700000|2020-12-15 12:35:00|11673.55|11673.55|11664.52|11664.52|11674.52|11674.52|11663.65|11663.65|0
1608036000000|2020-12-15 12:40:00|11665.34|11665.34|11661.55|11661.55|11671.11|11671.11|11661.55|11661.55|0
1608036300000|2020-12-15 12:45:00|11660.73|11660.73|11645.64|11645.64|11660.73|11660.73|11643.17|11643.17|0
1608036600000|2020-12-15 12:50:00|11645.44|11645.44|11639.99|11639.99|11645.44|11645.44|11634.14|11634.14|0
1608036900000|2020-12-15 12:55:00|11640.81|11640.81|11649.43|11649.43|11649.43|11649.43|11640.36|11640.36|0
1608037200000|2020-12-15 13:00:00|11651.9|11651.9|11646.39|11646.39|11651.9|11651.9|11643.95|11643.95|0
1608037500000|2020-12-15 13:05:00|11646.49|11646.49|11644.7|11644.7|11651.04|11651.04|11641.79|11641.79|0
1608037800000|2020-12-15 13:10:00|11645.52|11645.52|11642.32|11642.32|11651.36|11651.36|11640.63|11640.63|0
1608038100000|2020-12-15 13:15:00|11642.21|11642.21|11642.08|11642.08|11642.95|11642.95|11638.89|11638.89|0
1608038400000|2020-12-15 13:20:00|11642.42|11642.42|11643.37|11643.37|11645.96|11645.96|11638.3|11638.3|0
1608038700000|2020-12-15 13:25:00|11643.49|11643.49|11646.17|11646.17|11649.25|11649.25|11639.96|11639.96|0
1608039000000|2020-12-15 13:30:00|11647.82|11647.82|11663.29|11663.29|11663.58|11663.58|11647.82|11647.82|0
1608039300000|2020-12-15 13:35:00|11663.58|11663.58|11665.91|11665.91|11669.53|11669.53|11661.58|11661.58|0
1608039600000|2020-12-15 13:40:00|11666.74|11666.74|11673.5|11673.5|11678.25|11678.25|11666.65|11666.65|0
1608039900000|2020-12-15 13:45:00|11673.37|11673.37|11663.98|11663.98|11674.61|11674.61|11662.07|11662.07|0
1608040200000|2020-12-15 13:50:00|11662.33|11662.33|11661.68|11661.68|11664.04|11664.04|11656.05|11656.05|0
1608040500000|2020-12-15 13:55:00|11661.51|11661.51|11653.43|11653.43|11662.63|11662.63|11652.43|11652.43|0
1608040800000|2020-12-15 14:00:00|11653.07|11653.07|11658.43|11658.43|11659.81|11659.81|11653|11653|0
1608041100000|2020-12-15 14:05:00|11658.6|11658.6|11657.86|11657.86|11662.84|11662.84|11657.54|11657.54|0
1608041400000|2020-12-15 14:10:00|11657.62|11657.62|11658.74|11658.74|11661.63|11661.63|11656.64|11656.64|0
1608041700000|2020-12-15 14:15:00|11658.61|11658.61|11661.43|11661.43|11662.64|11662.64|11658.08|11658.08|0
1608042000000|2020-12-15 14:20:00|11661.66|11661.66|11658.16|11658.16|11661.66|11661.66|11652.65|11652.65|0
1608042300000|2020-12-15 14:25:00|11659.81|11659.81|11677.88|11677.88|11677.88|11677.88|11659.81|11659.81|0
1608042600000|2020-12-15 14:30:00|11677.59|11677.59|11661.92|11661.92|11677.59|11677.59|11661.58|11661.58|0
1608042900000|2020-12-15 14:35:00|11661.73|11661.73|11673.74|11673.74|11673.74|11673.74|11660.93|11660.93|0
1608043200000|2020-12-15 14:40:00|11673.83|11673.83|11654.43|11654.43|11673.83|11673.83|11652.49|11652.49|0
1608043500000|2020-12-15 14:45:00|11654.19|11654.19|11649.47|11649.47|11654.53|11654.53|11646.73|11646.73|0
1608043800000|2020-12-15 14:50:00|11650.29|11650.29|11647.9|11647.9|11650.83|11650.83|11641.92|11641.92|0
1608044100000|2020-12-15 14:55:00|11647.66|11647.66|11648.65|11648.65|11651.86|11651.86|11647.66|11647.66|0
1608044400000|2020-12-15 15:00:00|11648.44|11648.44|11643.64|11643.64|11661.79|11661.79|11643.64|11643.64|0
1608044700000|2020-12-15 15:05:00|11643.35|11643.35|11650.5|11650.5|11651.32|11651.32|11640.24|11640.24|0
1608045000000|2020-12-15 15:10:00|11650.57|11650.57|11664.1|11664.1|11665.4|11665.4|11649.78|11649.78|0
1608045300000|2020-12-15 15:15:00|11664.17|11664.17|11665.47|11665.47|11672.52|11672.52|11663.99|11663.99|0
1608045600000|2020-12-15 15:20:00|11665.37|11665.37|11682.43|11682.43|11684.14|11684.14|11664.77|11664.77|0
1608045900000|2020-12-15 15:25:00|11682.2|11682.2|11673.87|11673.87|11684.31|11684.31|11667.64|11667.64|0
1608046200000|2020-12-15 15:30:00|11673.94|11673.94|11706.98|11706.98|11706.98|11706.98|11673.7|11673.7|0
1608046500000|2020-12-15 15:35:00|11707.41|11707.41|11691.43|11691.43|11712.16|11712.16|11690.41|11690.41|0
1608046800000|2020-12-15 15:40:00|11691.67|11691.67|11709.59|11709.59|11709.59|11709.59|11691.58|11691.58|0
1608047100000|2020-12-15 15:45:00|11709.4|11709.4|11710.88|11710.88|11711.08|11711.08|11706.84|11706.84|0
1608047400000|2020-12-15 15:50:00|11711.61|11711.61|11722.71|11722.71|11724.2|11724.2|11710.9|11710.9|0
1608047700000|2020-12-15 15:55:00|11722.61|11722.61|11723.01|11723.01|11725.01|11725.01|11720.29|11720.29|0
1608048000000|2020-12-15 16:00:00|11723.31|11723.31|11724.82|11724.82|11729.62|11729.62|11722.26|11722.26|0
1608048300000|2020-12-15 16:05:00|11724.65|11724.65|11729.9|11729.9|11730.43|11730.43|11714.45|11714.45|0
1608048600000|2020-12-15 16:10:00|11730.26|11730.26|11751.14|11751.14|11753.07|11753.07|11728.77|11728.77|0
1608048900000|2020-12-15 16:15:00|11751.05|11751.05|11768.23|11768.23|11769.4|11769.4|11750.16|11750.16|0
1608049200000|2020-12-15 16:20:00|11768.47|11768.47|11783.74|11783.74|11784.19|11784.19|11764.21|11764.21|0
1608049500000|2020-12-15 16:25:00|11784.03|11784.03|11800.41|11800.41|11800.41|11800.41|11781.52|11781.52|0
1608106500000|2020-12-16 08:15:00|11864.54|11864.54|11853.13|11853.13|11872.87|11872.87|11846.4|11846.4|0
1608106800000|2020-12-16 08:20:00|11852.31|11852.31|11847.01|11847.01|11863.35|11863.35|11844.03|11844.03|0
1608107100000|2020-12-16 08:25:00|11846.78|11846.78|11857.43|11857.43|11859.53|11859.53|11842.68|11842.68|0
1608107400000|2020-12-16 08:30:00|11862.11|11862.11|11896.81|11896.81|11896.81|11896.81|11860.49|11860.49|0
1608107700000|2020-12-16 08:35:00|11897.83|11897.83|11889.37|11889.37|11897.83|11897.83|11884.65|11884.65|0
1608108000000|2020-12-16 08:40:00|11892.67|11892.67|11890.83|11890.83|11898.86|11898.86|11890.31|11890.31|0
1608108300000|2020-12-16 08:45:00|11891|11891|11920.54|11920.54|11920.98|11920.98|11889.82|11889.82|0
1608108600000|2020-12-16 08:50:00|11920.42|11920.42|11942.55|11942.55|11942.55|11942.55|11920.42|11920.42|0
1608108900000|2020-12-16 08:55:00|11940.91|11940.91|11941.15|11941.15|11949.49|11949.49|11940.23|11940.23|0
1608109200000|2020-12-16 09:00:00|11941.34|11941.34|11935.66|11935.66|11944.69|11944.69|11927.35|11927.35|0
1608109500000|2020-12-16 09:05:00|11935.73|11935.73|11942.7|11942.7|11946.71|11946.71|11935.59|11935.59|0
1608109800000|2020-12-16 09:10:00|11943.52|11943.52|11944.96|11944.96|11947.11|11947.11|11937.56|11937.56|0
1608110100000|2020-12-16 09:15:00|11945.07|11945.07|11950.02|11950.02|11950.46|11950.46|11939.55|11939.55|0
1608110400000|2020-12-16 09:20:00|11949.2|11949.2|11941.15|11941.15|11954.25|11954.25|11940.98|11940.98|0
1608110700000|2020-12-16 09:25:00|11941.39|11941.39|11939.28|11939.28|11946.99|11946.99|11937.74|11937.74|0
1608111000000|2020-12-16 09:30:00|11939.51|11939.51|11945.03|11945.03|11952.84|11952.84|11939.51|11939.51|0
1608111300000|2020-12-16 09:35:00|11944.4|11944.4|11953.77|11953.77|11956.34|11956.34|11941.37|11941.37|0
1608111600000|2020-12-16 09:40:00|11952.13|11952.13|11953.58|11953.58|11958.46|11958.46|11952.13|11952.13|0
1608111900000|2020-12-16 09:45:00|11953.71|11953.71|11953.32|11953.32|11953.97|11953.97|11946.79|11946.79|0
1608112200000|2020-12-16 09:50:00|11952.5|11952.5|11951.65|11951.65|11954.61|11954.61|11949.24|11949.24|0
1608112500000|2020-12-16 09:55:00|11951.31|11951.31|11957.06|11957.06|11958.09|11958.09|11949.06|11949.06|0
1608112800000|2020-12-16 10:00:00|11957.68|11957.68|11948.13|11948.13|11957.68|11957.68|11946.52|11946.52|0
1608113100000|2020-12-16 10:05:00|11948.26|11948.26|11945.88|11945.88|11951.89|11951.89|11940.78|11940.78|0
1608113400000|2020-12-16 10:10:00|11946.03|11946.03|11944.6|11944.6|11952.75|11952.75|11943.51|11943.51|0
1608113700000|2020-12-16 10:15:00|11944.36|11944.36|11952.9|11952.9|11953.78|11953.78|11944.13|11944.13|0
1608114000000|2020-12-16 10:20:00|11952.07|11952.07|11954.31|11954.31|11954.78|11954.78|11948.18|11948.18|0
1608114300000|2020-12-16 10:25:00|11955.13|11955.13|11966.81|11966.81|11969.14|11969.14|11954.84|11954.84|0
1608114600000|2020-12-16 10:30:00|11967.05|11967.05|11958.75|11958.75|11967.06|11967.06|11958.68|11958.68|0
1608114900000|2020-12-16 10:35:00|11958.87|11958.87|11960.29|11960.29|11961.28|11961.28|11957.01|11957.01|0
1608115200000|2020-12-16 10:40:00|11959.59|11959.59|11956.39|11956.39|11959.59|11959.59|11951.02|11951.02|0
1608115500000|2020-12-16 10:45:00|11956.73|11956.73|11961.55|11961.55|11961.55|11961.55|11951.78|11951.78|0
1608115800000|2020-12-16 10:50:00|11962.37|11962.37|11966.87|11966.87|11968.4|11968.4|11962.37|11962.37|0
1608116100000|2020-12-16 10:55:00|11966.81|11966.81|11974.71|11974.71|11974.71|11974.71|11964.5|11964.5|0
1608116400000|2020-12-16 11:00:00|11974.59|11974.59|11978.68|11978.68|11978.97|11978.97|11971.34|11971.34|0
1608116700000|2020-12-16 11:05:00|11979.27|11979.27|11983.25|11983.25|11983.6|11983.6|11976.48|11976.48|0
1608117000000|2020-12-16 11:10:00|11983.84|11983.84|11980.93|11980.93|11983.84|11983.84|11978.38|11978.38|0
1608117300000|2020-12-16 11:15:00|11982.58|11982.58|11987.93|11987.93|11988.52|11988.52|11982.28|11982.28|0
1608117600000|2020-12-16 11:20:00|11987.23|11987.23|11985.41|11985.41|11987.23|11987.23|11981.73|11981.73|0
1608117900000|2020-12-16 11:25:00|11985.61|11985.61|11985.89|11985.89|11988.6|11988.6|11980.78|11980.78|0
1608118200000|2020-12-16 11:30:00|11985.82|11985.82|11979.16|11979.16|11985.82|11985.82|11977.61|11977.61|0
1608118500000|2020-12-16 11:35:00|11979.4|11979.4|11973.08|11973.08|11980.9|11980.9|11972.52|11972.52|0
1608118800000|2020-12-16 11:40:00|11973.38|11973.38|11960.68|11960.68|11973.38|11973.38|11952.77|11952.77|0
1608119100000|2020-12-16 11:45:00|11960.82|11960.82|11958.29|11958.29|11969.46|11969.46|11958.29|11958.29|0
1608119400000|2020-12-16 11:50:00|11958.46|11958.46|11956.06|11956.06|11962.75|11962.75|11956.06|11956.06|0
1608119700000|2020-12-16 11:55:00|11955.89|11955.89|11955.35|11955.35|11957.72|11957.72|11952.02|11952.02|0
1608120000000|2020-12-16 12:00:00|11955.18|11955.18|11949.23|11949.23|11955.18|11955.18|11947.08|11947.08|0
1608120300000|2020-12-16 12:05:00|11948.99|11948.99|11950.55|11950.55|11951.7|11951.7|11946.82|11946.82|0
1608120600000|2020-12-16 12:10:00|11950.26|11950.26|11955.36|11955.36|11961.63|11961.63|11948.89|11948.89|0
1608120900000|2020-12-16 12:15:00|11955.19|11955.19|11951.11|11951.11|11959.79|11959.79|11949.69|11949.69|0
1608121200000|2020-12-16 12:20:00|11950.82|11950.82|11956.67|11956.67|11956.71|11956.71|11947.05|11947.05|0
1608121500000|2020-12-16 12:25:00|11956.59|11956.59|11948.74|11948.74|11958.84|11958.84|11947.45|11947.45|0
1608121800000|2020-12-16 12:30:00|11949.32|11949.32|11948.81|11948.81|11953.54|11953.54|11947.22|11947.22|0
1608122100000|2020-12-16 12:35:00|11948.98|11948.98|11946.31|11946.31|11951.43|11951.43|11946.31|11946.31|0
1608122400000|2020-12-16 12:40:00|11945.8|11945.8|11942.66|11942.66|11945.8|11945.8|11941.68|11941.68|0
1608122700000|2020-12-16 12:45:00|11942.59|11942.59|11937.15|11937.15|11945.3|11945.3|11936.18|11936.18|0
1608123000000|2020-12-16 12:50:00|11937.02|11937.02|11946.87|11946.87|11948.36|11948.36|11936.42|11936.42|0
1608123300000|2020-12-16 12:55:00|11946.64|11946.64|11940.76|11940.76|11947.85|11947.85|11936.1|11936.1|0
1608123600000|2020-12-16 13:00:00|11941.34|11941.34|11951.41|11951.41|11953.1|11953.1|11941.34|11941.34|0
1608123900000|2020-12-16 13:05:00|11951.55|11951.55|11958.19|11958.19|11960.57|11960.57|11951.4|11951.4|0
1608124200000|2020-12-16 13:10:00|11958.05|11958.05|11953.77|11953.77|11958.26|11958.26|11946.25|11946.25|0
1608124500000|2020-12-16 13:15:00|11954.59|11954.59|11944.24|11944.24|11958.4|11958.4|11944.24|11944.24|0
1608124800000|2020-12-16 13:20:00|11944.58|11944.58|11940.8|11940.8|11946.28|11946.28|11938.95|11938.95|0
1608125100000|2020-12-16 13:25:00|11939.98|11939.98|11932.51|11932.51|11939.98|11939.98|11931.67|11931.67|0
1608125400000|2020-12-16 13:30:00|11931.69|11931.69|11928.28|11928.28|11937.4|11937.4|11928.12|11928.12|0
1608125700000|2020-12-16 13:35:00|11927.55|11927.55|11912.69|11912.69|11927.55|11927.55|11911.87|11911.87|0
1608126000000|2020-12-16 13:40:00|11912.93|11912.93|11908.65|11908.65|11913.45|11913.45|11905.49|11905.49|0
1608126300000|2020-12-16 13:45:00|11908.79|11908.79|11902.37|11902.37|11909.49|11909.49|11902.37|11902.37|0
1608126600000|2020-12-16 13:50:00|11904.01|11904.01|11884.47|11884.47|11904.01|11904.01|11882.8|11882.8|0
1608126900000|2020-12-16 13:55:00|11883.65|11883.65|11891.81|11891.81|11891.95|11891.95|11882.39|11882.39|0
1608127200000|2020-12-16 14:00:00|11892.63|11892.63|11891.53|11891.53|11893.36|11893.36|11888.16|11888.16|0
1608127500000|2020-12-16 14:05:00|11891.76|11891.76|11892.56|11892.56|11897.19|11897.19|11891.76|11891.76|0
1608127800000|2020-12-16 14:10:00|11892.27|11892.27|11884.95|11884.95|11892.27|11892.27|11880.35|11880.35|0
1608128100000|2020-12-16 14:15:00|11883.31|11883.31|11888.69|11888.69|11888.69|11888.69|11881.59|11881.59|0
1608128400000|2020-12-16 14:20:00|11888.92|11888.92|11897.55|11897.55|11897.94|11897.94|11888.69|11888.69|0
1608128700000|2020-12-16 14:25:00|11897.91|11897.91|11906.3|11906.3|11906.52|11906.52|11896.84|11896.84|0
1608129000000|2020-12-16 14:30:00|11905.47|11905.47|11936.02|11936.02|11938.62|11938.62|11902.46|11902.46|0
1608129300000|2020-12-16 14:35:00|11935.82|11935.82|11903.29|11903.29|11935.82|11935.82|11902.21|11902.21|0
1608129600000|2020-12-16 14:40:00|11903.58|11903.58|11904.74|11904.74|11904.74|11904.74|11893.24|11893.24|0
1608129900000|2020-12-16 14:45:00|11904.87|11904.87|11899.41|11899.41|11911.87|11911.87|11899.28|11899.28|0
1608130200000|2020-12-16 14:50:00|11898.83|11898.83|11910.03|11910.03|11911.79|11911.79|11898.83|11898.83|0
1608130500000|2020-12-16 14:55:00|11910.21|11910.21|11934.75|11934.75|11934.75|11934.75|11910.21|11910.21|0
1608130800000|2020-12-16 15:00:00|11934.58|11934.58|11920.74|11920.74|11935.86|11935.86|11919.03|11919.03|0
1608131100000|2020-12-16 15:05:00|11920.65|11920.65|11913.75|11913.75|11921.11|11921.11|11909.17|11909.17|0
1608131400000|2020-12-16 15:10:00|11914.43|11914.43|11903.68|11903.68|11914.43|11914.43|11901.85|11901.85|0
1608131700000|2020-12-16 15:15:00|11903.82|11903.82|11891.81|11891.81|11908.25|11908.25|11890.76|11890.76|0
1608132000000|2020-12-16 15:20:00|11891.98|11891.98|11892.96|11892.96|11892.96|11892.96|11885.75|11885.75|0
1608132300000|2020-12-16 15:25:00|11894.61|11894.61|11894.09|11894.09|11896.13|11896.13|11891.35|11891.35|0
1608132600000|2020-12-16 15:30:00|11894.29|11894.29|11896.27|11896.27|11900.54|11900.54|11891.61|11891.61|0
1608132900000|2020-12-16 15:35:00|11896.4|11896.4|11899.62|11899.62|11900.54|11900.54|11893.53|11893.53|0
1608133200000|2020-12-16 15:40:00|11899.5|11899.5|11894.8|11894.8|11902.79|11902.79|11894.8|11894.8|0
1608133500000|2020-12-16 15:45:00|11894.63|11894.63|11903.3|11903.3|11903.61|11903.61|11894.34|11894.34|0
1608133800000|2020-12-16 15:50:00|11904.12|11904.12|11906.01|11906.01|11906.01|11906.01|11901.74|11901.74|0
1608134100000|2020-12-16 15:55:00|11906.15|11906.15|11897.96|11897.96|11906.15|11906.15|11897.2|11897.2|0
1608134400000|2020-12-16 16:00:00|11898.19|11898.19|11915.16|11915.16|11915.23|11915.23|11898.19|11898.19|0
1608134700000|2020-12-16 16:05:00|11915.33|11915.33|11911.36|11911.36|11919.07|11919.07|11909.17|11909.17|0
1608135000000|2020-12-16 16:10:00|11910.66|11910.66|11915.43|11915.43|11915.9|11915.9|11910.01|11910.01|0
1608135300000|2020-12-16 16:15:00|11915.61|11915.61|11904.76|11904.76|11915.61|11915.61|11904.76|11904.76|0
1608135600000|2020-12-16 16:20:00|11904.14|11904.14|11912|11912|11912.86|11912.86|11902.09|11902.09|0
1608135900000|2020-12-16 16:25:00|11912.11|11912.11|11912.49|11912.49|11918.19|11918.19|11905.29|11905.29|0
1608192900000|2020-12-17 08:15:00|12031.73|12031.73|12041.66|12041.66|12043.13|12043.13|12015.84|12015.84|0
1608193200000|2020-12-17 08:20:00|12042.1|12042.1|12072.69|12072.69|12073.82|12073.82|12039.45|12039.45|0
1608193500000|2020-12-17 08:25:00|12072.46|12072.46|12074.13|12074.13|12083.57|12083.57|12062.61|12062.61|0
1608193800000|2020-12-17 08:30:00|12073.93|12073.93|12090.65|12090.65|12095.41|12095.41|12072.12|12072.12|0
1608194100000|2020-12-17 08:35:00|12089.78|12089.78|12066.38|12066.38|12094.19|12094.19|12064.57|12064.57|0
1608194400000|2020-12-17 08:40:00|12066.29|12066.29|12050.36|12050.36|12068.77|12068.77|12047.52|12047.52|0
1608194700000|2020-12-17 08:45:00|12049.74|12049.74|12048.84|12048.84|12049.74|12049.74|12039.45|12039.45|0
1608195000000|2020-12-17 08:50:00|12048.02|12048.02|12047.9|12047.9|12051.48|12051.48|12039.97|12039.97|0
1608195300000|2020-12-17 08:55:00|12046.26|12046.26|12030.33|12030.33|12046.72|12046.72|12030.26|12030.26|0
1608195600000|2020-12-17 09:00:00|12032.8|12032.8|12037.29|12037.29|12039.39|12039.39|12028.24|12028.24|0
1608195900000|2020-12-17 09:05:00|12037.41|12037.41|12036.08|12036.08|12043.71|12043.71|12036.08|12036.08|0
1608196200000|2020-12-17 09:10:00|12035.97|12035.97|12025.37|12025.37|12036.89|12036.89|12023.65|12023.65|0
1608196500000|2020-12-17 09:15:00|12021.26|12021.26|12020.45|12020.45|12026.05|12026.05|12020.45|12020.45|0
1608196800000|2020-12-17 09:20:00|12020.65|12020.65|12012.01|12012.01|12020.84|12020.84|12010.04|12010.04|0
1608197100000|2020-12-17 09:25:00|12011.19|12011.19|12006.8|12006.8|12012.38|12012.38|12004.09|12004.09|0
1608197400000|2020-12-17 09:30:00|12007.63|12007.63|12007.27|12007.27|12013.12|12013.12|12006.86|12006.86|0
1608197700000|2020-12-17 09:35:00|12007.56|12007.56|12006.8|12006.8|12007.78|12007.78|12001.76|12001.76|0
1608198000000|2020-12-17 09:40:00|12006.65|12006.65|12012.77|12012.77|12012.77|12012.77|12004.8|12004.8|0
1608198300000|2020-12-17 09:45:00|12012.49|12012.49|12010.78|12010.78|12015.56|12015.56|12010.78|12010.78|0
1608198600000|2020-12-17 09:50:00|12010.49|12010.49|12016.25|12016.25|12020.2|12020.2|12010.05|12010.05|0
1608198900000|2020-12-17 09:55:00|12016.02|12016.02|12001.58|12001.58|12016.02|12016.02|12000.95|12000.95|0
1608199200000|2020-12-17 10:00:00|11999.79|11999.79|11998.22|11998.22|11999.79|11999.79|11990.93|11990.93|0
1608199500000|2020-12-17 10:05:00|11998.05|11998.05|11992.34|11992.34|11998.05|11998.05|11991.5|11991.5|0
1608199800000|2020-12-17 10:10:00|11992.51|11992.51|11985.93|11985.93|11992.51|11992.51|11985.93|11985.93|0
1608200100000|2020-12-17 10:15:00|11985.76|11985.76|11986.68|11986.68|11990.27|11990.27|11982.32|11982.32|0
1608200400000|2020-12-17 10:20:00|11986.34|11986.34|11981.68|11981.68|11986.34|11986.34|11981.68|11981.68|0
1608200700000|2020-12-17 10:25:00|11981.39|11981.39|11981.34|11981.34|11981.39|11981.39|11976.98|11976.98|0
1608201000000|2020-12-17 10:30:00|11981.17|11981.17|11973.32|11973.32|11981.17|11981.17|11970.95|11970.95|0
1608201300000|2020-12-17 10:35:00|11973.23|11973.23|11968.33|11968.33|11973.67|11973.67|11965.95|11965.95|0
1608201600000|2020-12-17 10:40:00|11968.48|11968.48|11976.1|11976.1|11976.1|11976.1|11967.63|11967.63|0
1608201900000|2020-12-17 10:45:00|11976.21|11976.21|11979.32|11979.32|11980.25|11980.25|11975.58|11975.58|0
1608202200000|2020-12-17 10:50:00|11978.49|11978.49|11977.25|11977.25|11979.72|11979.72|11974.97|11974.97|0
1608202500000|2020-12-17 10:55:00|11976.43|11976.43|11978.17|11978.17|11982.88|11982.88|11976.43|11976.43|0
1608202800000|2020-12-17 11:00:00|11977.95|11977.95|11972.48|11972.48|11978.28|11978.28|11972.28|11972.28|0
1608203100000|2020-12-17 11:05:00|11971.66|11971.66|11976.15|11976.15|11976.15|11976.15|11966.75|11966.75|0
1608203400000|2020-12-17 11:10:00|11975.32|11975.32|11981.94|11981.94|11981.94|11981.94|11975.32|11975.32|0
1608203700000|2020-12-17 11:15:00|11982.08|11982.08|11990.13|11990.13|11990.33|11990.33|11982.08|11982.08|0
1608204000000|2020-12-17 11:20:00|11990.06|11990.06|11994.18|11994.18|11996.16|11996.16|11989.23|11989.23|0
1608204300000|2020-12-17 11:25:00|11994.06|11994.06|11990.41|11990.41|11995.73|11995.73|11989.17|11989.17|0
1608204600000|2020-12-17 11:30:00|11990.53|11990.53|11992.24|11992.24|11994.06|11994.06|11990.53|11990.53|0
1608204900000|2020-12-17 11:35:00|11991.88|11991.88|11989|11989|11993.59|11993.59|11989|11989|0
1608205200000|2020-12-17 11:40:00|11989.51|11989.51|11988.54|11988.54|11989.51|11989.51|11986.32|11986.32|0
1608205500000|2020-12-17 11:45:00|11988.84|11988.84|11989.27|11989.27|11989.94|11989.94|11986.58|11986.58|0
1608205800000|2020-12-17 11:50:00|11989.37|11989.37|11998.26|11998.26|11999.95|11999.95|11987.74|11987.74|0
1608206100000|2020-12-17 11:55:00|11999.08|11999.08|12005.44|12005.44|12005.44|12005.44|11998.71|11998.71|0
1608206400000|2020-12-17 12:00:00|12005.61|12005.61|11997.58|11997.58|12006.14|12006.14|11997.49|11997.49|0
1608206700000|2020-12-17 12:05:00|11997.29|11997.29|11986.77|11986.77|11998.19|11998.19|11986.77|11986.77|0
1608207000000|2020-12-17 12:10:00|11986.84|11986.84|11988.6|11988.6|11990.51|11990.51|11986.84|11986.84|0
1608207300000|2020-12-17 12:15:00|11987.92|11987.92|11985.87|11985.87|11988.94|11988.94|11985.19|11985.19|0
1608207600000|2020-12-17 12:20:00|11986.21|11986.21|11995.69|11995.69|11996.33|11996.33|11986.21|11986.21|0
1608207900000|2020-12-17 12:25:00|11994.05|11994.05|12003.17|12003.17|12003.61|12003.61|11994.05|11994.05|0
1608208200000|2020-12-17 12:30:00|12002.93|12002.93|12004.4|12004.4|12006.76|12006.76|12002.93|12002.93|0
1608208500000|2020-12-17 12:35:00|12004.64|12004.64|12003.58|12003.58|12007|12007|12001.53|12001.53|0
1608208800000|2020-12-17 12:40:00|12003.31|12003.31|12003.45|12003.45|12004.69|12004.69|12001.64|12001.64|0
1608209100000|2020-12-17 12:45:00|12003.59|12003.59|12020.01|12020.01|12021.37|12021.37|12003.59|12003.59|0
1608209400000|2020-12-17 12:50:00|12020.35|12020.35|12019.35|12019.35|12022.36|12022.36|12017.93|12017.93|0
1608209700000|2020-12-17 12:55:00|12019.23|12019.23|12026.02|12026.02|12030.91|12030.91|12019.23|12019.23|0
1608210000000|2020-12-17 13:00:00|12025.73|12025.73|12012.59|12012.59|12025.73|12025.73|12012.59|12012.59|0
1608210300000|2020-12-17 13:05:00|12015.06|12015.06|12012.76|12012.76|12015.06|12015.06|12010.72|12010.72|0
1608210600000|2020-12-17 13:10:00|12013.16|12013.16|12014.17|12014.17|12014.74|12014.74|12011.46|12011.46|0
1608210900000|2020-12-17 13:15:00|12014.23|12014.23|12022.79|12022.79|12025.38|12025.38|12014.23|12014.23|0
1608211200000|2020-12-17 13:20:00|12022.68|12022.68|12028.59|12028.59|12028.59|12028.59|12022.05|12022.05|0
1608211500000|2020-12-17 13:25:00|12028.69|12028.69|12030.5|12030.5|12031.53|12031.53|12027.73|12027.73|0
1608211800000|2020-12-17 13:30:00|12030.02|12030.02|12035.54|12035.54|12036.6|12036.6|12027.57|12027.57|0
1608212100000|2020-12-17 13:35:00|12034.72|12034.72|12034.17|12034.17|12040.38|12040.38|12032.94|12032.94|0
1608212400000|2020-12-17 13:40:00|12034.99|12034.99|12032.08|12032.08|12039.6|12039.6|12032.08|12032.08|0
1608212700000|2020-12-17 13:45:00|12032.32|12032.32|12025.97|12025.97|12033.61|12033.61|12025.97|12025.97|0
1608213000000|2020-12-17 13:50:00|12026.26|12026.26|12026.08|12026.08|12028.49|12028.49|12024.36|12024.36|0
1608213300000|2020-12-17 13:55:00|12025.85|12025.85|12028.87|12028.87|12028.9|12028.9|12024.65|12024.65|0
1608213600000|2020-12-17 14:00:00|12028.76|12028.76|12030.64|12030.64|12033.42|12033.42|12028.74|12028.74|0
1608213900000|2020-12-17 14:05:00|12030.2|12030.2|12030.97|12030.97|12035.27|12035.27|12029.44|12029.44|0
1608214200000|2020-12-17 14:10:00|12030.85|12030.85|12035.18|12035.18|12036.06|12036.06|12029.93|12029.93|0
1608214500000|2020-12-17 14:15:00|12036|12036|12037.95|12037.95|12039.59|12039.59|12034.57|12034.57|0
1608214800000|2020-12-17 14:20:00|12038.31|12038.31|12040.24|12040.24|12040.72|12040.72|12035.65|12035.65|0
1608215100000|2020-12-17 14:25:00|12040.07|12040.07|12045.12|12045.12|12046.03|12046.03|12039.04|12039.04|0
1608215400000|2020-12-17 14:30:00|12045.41|12045.41|12061.1|12061.1|12061.39|12061.39|12045.12|12045.12|0
1608215700000|2020-12-17 14:35:00|12061.22|12061.22|12058.97|12058.97|12068.96|12068.96|12058.97|12058.97|0
1608216000000|2020-12-17 14:40:00|12058.99|12058.99|12069.24|12069.24|12069.31|12069.31|12055.69|12055.69|0
1608216300000|2020-12-17 14:45:00|12070.88|12070.88|12072.3|12072.3|12072.54|12072.54|12066.98|12066.98|0
1608216600000|2020-12-17 14:50:00|12072.66|12072.66|12089.33|12089.33|12091.8|12091.8|12070.69|12070.69|0
1608216900000|2020-12-17 14:55:00|12088.99|12088.99|12101.28|12101.28|12105.04|12105.04|12088.46|12088.46|0
1608217200000|2020-12-17 15:00:00|12100.98|12100.98|12097.38|12097.38|12108.48|12108.48|12097.38|12097.38|0
1608217500000|2020-12-17 15:05:00|12097.23|12097.23|12109.11|12109.11|12114.26|12114.26|12096.71|12096.71|0
1608217800000|2020-12-17 15:10:00|12109.04|12109.04|12117.28|12117.28|12119.75|12119.75|12106.92|12106.92|0
1608218100000|2020-12-17 15:15:00|12117.03|12117.03|12109.54|12109.54|12117.09|12117.09|12107.44|12107.44|0
1608218400000|2020-12-17 15:20:00|12109.3|12109.3|12092.3|12092.3|12109.92|12109.92|12091.73|12091.73|0
1608218700000|2020-12-17 15:25:00|12092.77|12092.77|12092.8|12092.8|12097.03|12097.03|12088.87|12088.87|0
1608219000000|2020-12-17 15:30:00|12091.55|12091.55|12098.06|12098.06|12099.03|12099.03|12086.99|12086.99|0
1608219300000|2020-12-17 15:35:00|12097.8|12097.8|12098.57|12098.57|12098.74|12098.74|12092.83|12092.83|0
1608219600000|2020-12-17 15:40:00|12099.39|12099.39|12079.99|12079.99|12099.39|12099.39|12078.02|12078.02|0
1608219900000|2020-12-17 15:45:00|12080.09|12080.09|12081.03|12081.03|12085.05|12085.05|12078.49|12078.49|0
1608220200000|2020-12-17 15:50:00|12080.84|12080.84|12072.53|12072.53|12080.84|12080.84|12070.69|12070.69|0
1608220500000|2020-12-17 15:55:00|12072.27|12072.27|12072.27|12072.27|12075.19|12075.19|12069.93|12069.93|0
1608220800000|2020-12-17 16:00:00|12072.56|12072.56|12069.63|12069.63|12075.96|12075.96|12066.65|12066.65|0
1608221100000|2020-12-17 16:05:00|12069.54|12069.54|12059.16|12059.16|12069.54|12069.54|12058.95|12058.95|0
1608221400000|2020-12-17 16:10:00|12059.03|12059.03|12056.84|12056.84|12059.49|12059.49|12055.73|12055.73|0
1608221700000|2020-12-17 16:15:00|12056.77|12056.77|12063.74|12063.74|12066.76|12066.76|12055.74|12055.74|0
1608222000000|2020-12-17 16:20:00|12064.03|12064.03|12064.78|12064.78|12066.1|12066.1|12058.85|12058.85|0
1608222300000|2020-12-17 16:25:00|12064.69|12064.69|12051.06|12051.06|12064.69|12064.69|12048.39|12048.39|0
1608279300000|2020-12-18 08:15:00|12030.43|12030.43|12035.62|12035.62|12039.15|12039.15|12027.04|12027.04|0
1608279600000|2020-12-18 08:20:00|12036.2|12036.2|12025.35|12025.35|12037.1|12037.1|12025.35|12025.35|0
1608279900000|2020-12-18 08:25:00|12027.17|12027.17|12042.87|12042.87|12042.87|12042.87|12027.17|12027.17|0
1608280200000|2020-12-18 08:30:00|12043.04|12043.04|12052.1|12052.1|12063.23|12063.23|12042.39|12042.39|0
1608280500000|2020-12-18 08:35:00|12051.28|12051.28|12066.53|12066.53|12066.53|12066.53|12050.89|12050.89|0
1608280800000|2020-12-18 08:40:00|12066.35|12066.35|12067.42|12067.42|12070.02|12070.02|12061.9|12061.9|0
1608281100000|2020-12-18 08:45:00|12069.53|12069.53|12064.8|12064.8|12071.73|12071.73|12064.8|12064.8|0
1608281400000|2020-12-18 08:50:00|12064.53|12064.53|12071.66|12071.66|12074.44|12074.44|12064.53|12064.53|0
1608281700000|2020-12-18 08:55:00|12072|12072|12063.53|12063.53|12076.58|12076.58|12060.37|12060.37|0
1608282000000|2020-12-18 09:00:00|12063.87|12063.87|12066.35|12066.35|12067.01|12067.01|12061.09|12061.09|0
1608282300000|2020-12-18 09:05:00|12066.98|12066.98|12079.26|12079.26|12080.06|12080.06|12064.67|12064.67|0
1608282600000|2020-12-18 09:10:00|12078.97|12078.97|12050.16|12050.16|12078.97|12078.97|12050.09|12050.09|0
1608282900000|2020-12-18 09:15:00|12049.99|12049.99|12039.27|12039.27|12050.26|12050.26|12036.3|12036.3|0
1608283200000|2020-12-18 09:20:00|12040.91|12040.91|12048.77|12048.77|12051.16|12051.16|12040.26|12040.26|0
1608283500000|2020-12-18 09:25:00|12049.01|12049.01|12059.74|12059.74|12059.74|12059.74|12043.27|12043.27|0
1608283800000|2020-12-18 09:30:00|12060.03|12060.03|12053.83|12053.83|12063.1|12063.1|12053.38|12053.38|0
1608284100000|2020-12-18 09:35:00|12053.71|12053.71|12043.52|12043.52|12054.38|12054.38|12043.52|12043.52|0
1608284400000|2020-12-18 09:40:00|12045.17|12045.17|12055.82|12055.82|12056.94|12056.94|12045.17|12045.17|0
1608284700000|2020-12-18 09:45:00|12056.4|12056.4|12053.63|12053.63|12058.27|12058.27|12053.1|12053.1|0
1608285000000|2020-12-18 09:50:00|12053.53|12053.53|12061.31|12061.31|12061.31|12061.31|12053.27|12053.27|0
1608285300000|2020-12-18 09:55:00|12062.14|12062.14|12065.16|12065.16|12067.04|12067.04|12060.3|12060.3|0
1608285600000|2020-12-18 10:00:00|12065.98|12065.98|12086.7|12086.7|12086.7|12086.7|12065.38|12065.38|0
1608285900000|2020-12-18 10:05:00|12087.27|12087.27|12099.6|12099.6|12099.7|12099.7|12081.83|12081.83|0
1608286500000|2020-12-18 10:15:00|12100.86|12100.86|12072.69|12072.69|12103.95|12103.95|12072.69|12072.69|0
1608286800000|2020-12-18 10:20:00|12072.01|12072.01|12073.34|12073.34|12079.16|12079.16|12072.01|12072.01|0
1608287100000|2020-12-18 10:25:00|12072.51|12072.51|12055.72|12055.72|12072.75|12072.75|12055.72|12055.72|0
1608287400000|2020-12-18 10:30:00|12055.53|12055.53|12041.61|12041.61|12055.72|12055.72|12039.73|12039.73|0
1608287700000|2020-12-18 10:35:00|12039.74|12039.74|12017.1|12017.1|12040.3|12040.3|11997.37|11997.37|0
1608288000000|2020-12-18 10:40:00|12017.25|12017.25|12026.25|12026.25|12026.27|12026.27|12015.05|12015.05|0
1608288300000|2020-12-18 10:45:00|12026.55|12026.55|12053.86|12053.86|12054.9|12054.9|12026.55|12026.55|0
1608288600000|2020-12-18 10:50:00|12054.09|12054.09|12076.99|12076.99|12081.03|12081.03|12053.26|12053.26|0
1608288900000|2020-12-18 10:55:00|12074.09|12074.09|12075.66|12075.66|12079.1|12079.1|12069.35|12069.35|0
1608289200000|2020-12-18 11:00:00|12073.87|12073.87|12064.64|12064.64|12074.89|12074.89|12061.36|12061.36|0
1608289500000|2020-12-18 11:05:00|12064.5|12064.5|12060.1|12060.1|12065.81|12065.81|12059.81|12059.81|0
1608289800000|2020-12-18 11:10:00|12060.92|12060.92|12057.25|12057.25|12062.69|12062.69|12054.87|12054.87|0
1608290100000|2020-12-18 11:15:00|12057.08|12057.08|12065.27|12065.27|12065.27|12065.27|12056.98|12056.98|0
1608290400000|2020-12-18 11:20:00|12065.41|12065.41|12080.06|12080.06|12081.37|12081.37|12063.77|12063.77|0
1608290700000|2020-12-18 11:25:00|12080.21|12080.21|12078.19|12078.19|12081.25|12081.25|12073.92|12073.92|0
1608291000000|2020-12-18 11:30:00|12077.85|12077.85|12073.09|12073.09|12078.21|12078.21|12072.61|12072.61|0
1608291300000|2020-12-18 11:35:00|12073.28|12073.28|12081.83|12081.83|12081.83|12081.83|12073.28|12073.28|0
1608291600000|2020-12-18 11:40:00|12081.01|12081.01|12079.28|12079.28|12084.54|12084.54|12079.28|12079.28|0
1608291900000|2020-12-18 11:45:00|12079.46|12079.46|12076.03|12076.03|12079.46|12079.46|12073.11|12073.11|0
1608292200000|2020-12-18 11:50:00|12076.32|12076.32|12078.83|12078.83|12087.32|12087.32|12076.32|12076.32|0
1608292500000|2020-12-18 11:55:00|12078.64|12078.64|12077.87|12077.87|12085.26|12085.26|12075.88|12075.88|0
1608292800000|2020-12-18 12:00:00|12078.06|12078.06|12086.98|12086.98|12086.98|12086.98|12075.84|12075.84|0
1608293100000|2020-12-18 12:05:00|12087.06|12087.06|12085.31|12085.31|12090.68|12090.68|12083.85|12083.85|0
1608293400000|2020-12-18 12:10:00|12085.84|12085.84|12086.48|12086.48|12090.49|12090.49|12084.94|12084.94|0
1608293700000|2020-12-18 12:15:00|12086.82|12086.82|12082.01|12082.01|12086.82|12086.82|12080.36|12080.36|0
1608294000000|2020-12-18 12:20:00|12081.82|12081.82|12081.33|12081.33|12083.17|12083.17|12081.33|12081.33|0
1608294300000|2020-12-18 12:25:00|12080.71|12080.71|12075.43|12075.43|12082.42|12082.42|12075.04|12075.04|0
1608294600000|2020-12-18 12:30:00|12075.1|12075.1|12066.36|12066.36|12075.69|12075.69|12066.06|12066.06|0
1608294900000|2020-12-18 12:35:00|12066.57|12066.57|12070.43|12070.43|12070.43|12070.43|12066.31|12066.31|0
1608295200000|2020-12-18 12:40:00|12071.26|12071.26|12066.65|12066.65|12071.26|12071.26|12066.3|12066.3|0
1608295500000|2020-12-18 12:45:00|12066.59|12066.59|12065.02|12065.02|12070.9|12070.9|12064.9|12064.9|0
1608295800000|2020-12-18 12:50:00|12064.19|12064.19|12068.13|12068.13|12071.86|12071.86|12063.72|12063.72|0
1608296100000|2020-12-18 12:55:00|12068.37|12068.37|12052.76|12052.76|12068.43|12068.43|12052.76|12052.76|0
1608296400000|2020-12-18 13:00:00|12052.6|12052.6|12031.01|12031.01|12052.64|12052.64|12029.89|12029.89|0
1608296700000|2020-12-18 13:05:00|12031.58|12031.58|12039.86|12039.86|12040.42|12040.42|12031.07|12031.07|0
1608297000000|2020-12-18 13:10:00|12040.1|12040.1|12054.91|12054.91|12054.91|12054.91|12040.1|12040.1|0
1608297300000|2020-12-18 13:15:00|12054.81|12054.81|12047.96|12047.96|12056.38|12056.38|12047.66|12047.66|0
1608297600000|2020-12-18 13:20:00|12047.84|12047.84|12046.63|12046.63|12049.07|12049.07|12045.93|12045.93|0
1608297900000|2020-12-18 13:25:00|12046.4|12046.4|12046|12046|12046.61|12046.61|12043.43|12043.43|0
1608298200000|2020-12-18 13:30:00|12046.17|12046.17|12040.6|12040.6|12046.24|12046.24|12036.68|12036.68|0
1608298500000|2020-12-18 13:35:00|12040.43|12040.43|12033.58|12033.58|12040.6|12040.6|12032.81|12032.81|0
1608298800000|2020-12-18 13:40:00|12033.7|12033.7|12041.02|12041.02|12041.26|12041.26|12033.66|12033.66|0
1608299100000|2020-12-18 13:45:00|12041.16|12041.16|12033.15|12033.15|12042.77|12042.77|12032.29|12032.29|0
1608299400000|2020-12-18 13:50:00|12033.09|12033.09|12037.93|12037.93|12038.29|12038.29|12033.09|12033.09|0
1608299700000|2020-12-18 13:55:00|12038.05|12038.05|12035.82|12035.82|12042.4|12042.4|12035.48|12035.48|0
1608300000000|2020-12-18 14:00:00|12035.56|12035.56|12039.97|12039.97|12040.16|12040.16|12035.56|12035.56|0
1608300300000|2020-12-18 14:05:00|12039.63|12039.63|12043.4|12043.4|12043.4|12043.4|12032.28|12032.28|0
1608300600000|2020-12-18 14:10:00|12043.64|12043.64|12047.56|12047.56|12048.74|12048.74|12043.64|12043.64|0
1608300900000|2020-12-18 14:15:00|12047.9|12047.9|12049.58|12049.58|12052.13|12052.13|12047.48|12047.48|0
1608301200000|2020-12-18 14:20:00|12049.94|12049.94|12061.34|12061.34|12061.34|12061.34|12049.94|12049.94|0
1608301500000|2020-12-18 14:25:00|12061.43|12061.43|12058.79|12058.79|12062.24|12062.24|12055.46|12055.46|0
1608301800000|2020-12-18 14:30:00|12058.7|12058.7|12058.6|12058.6|12058.7|12058.7|12054.18|12054.18|0
1608302100000|2020-12-18 14:35:00|12058.31|12058.31|12055.51|12055.51|12063.12|12063.12|12055.51|12055.51|0
1608302400000|2020-12-18 14:40:00|12055.63|12055.63|12053.06|12053.06|12057.13|12057.13|12053.06|12053.06|0
1608302700000|2020-12-18 14:45:00|12052.87|12052.87|12049.4|12049.4|12056.17|12056.17|12049.4|12049.4|0
1608303000000|2020-12-18 14:50:00|12049.64|12049.64|12036.39|12036.39|12049.64|12049.64|12031.37|12031.37|0
1608303300000|2020-12-18 14:55:00|12037.01|12037.01|12022.67|12022.67|12041.49|12041.49|12021.83|12021.83|0
1608303600000|2020-12-18 15:00:00|12022.38|12022.38|12026.71|12026.71|12031.91|12031.91|12020.96|12020.96|0
1608303900000|2020-12-18 15:05:00|12027.05|12027.05|12037.83|12037.83|12039.35|12039.35|12025.32|12025.32|0
1608304200000|2020-12-18 15:10:00|12038|12038|12038.01|12038.01|12039.04|12039.04|12033.8|12033.8|0
1608304500000|2020-12-18 15:15:00|12037.89|12037.89|12041.56|12041.56|12041.73|12041.73|12036.57|12036.57|0
1608304800000|2020-12-18 15:20:00|12041.39|12041.39|12034.68|12034.68|12041.65|12041.65|12033.72|12033.72|0
1608305100000|2020-12-18 15:25:00|12034.51|12034.51|12030.12|12030.12|12034.51|12034.51|12020.48|12020.48|0
1608305400000|2020-12-18 15:30:00|12030.22|12030.22|12034.02|12034.02|12039.14|12039.14|12029.59|12029.59|0
1608305700000|2020-12-18 15:35:00|12033.2|12033.2|12036.98|12036.98|12036.98|12036.98|12032.18|12032.18|0
1608306000000|2020-12-18 15:40:00|12037.04|12037.04|12041.2|12041.2|12042.26|12042.26|12037.03|12037.03|0
1608306300000|2020-12-18 15:45:00|12041.09|12041.09|12038.45|12038.45|12044.72|12044.72|12035.87|12035.87|0
1608306600000|2020-12-18 15:50:00|12038.62|12038.62|12032.26|12032.26|12040.33|12040.33|12031.46|12031.46|0
1608306900000|2020-12-18 15:55:00|12031.9|12031.9|12030.48|12030.48|12034.18|12034.18|12030.19|12030.19|0
1608307200000|2020-12-18 16:00:00|12030.24|12030.24|12024.59|12024.59|12032.27|12032.27|12024.46|12024.46|0
1608307500000|2020-12-18 16:05:00|12024.69|12024.69|12021.71|12021.71|12027.46|12027.46|12021.36|12021.36|0
1608307800000|2020-12-18 16:10:00|12021.33|12021.33|12011.96|12011.96|12022.73|12022.73|12010.87|12010.87|0
1608308100000|2020-12-18 16:15:00|12012.79|12012.79|12011.46|12011.46|12013.67|12013.67|12005.22|12005.22|0
1608308400000|2020-12-18 16:20:00|12010.84|12010.84|12008.75|12008.75|12011.07|12011.07|12006.27|12006.27|0
1608308700000|2020-12-18 16:25:00|12008.94|12008.94|11995.85|11995.85|12012.09|12012.09|11992.96|11992.96|0
1608538500000|2020-12-21 08:15:00|11877.79|11877.79|11886.37|11886.37|11886.37|11886.37|11863.31|11863.31|0
1608538800000|2020-12-21 08:20:00|11886.76|11886.76|11839.68|11839.68|11887.82|11887.82|11837.45|11837.45|0
1608539100000|2020-12-21 08:25:00|11839.96|11839.96|11819.56|11819.56|11843.45|11843.45|11819.56|11819.56|0
1608539400000|2020-12-21 08:30:00|11820.23|11820.23|11852.12|11852.12|11855.28|11855.28|11813.7|11813.7|0
1608539700000|2020-12-21 08:35:00|11851.71|11851.71|11867.73|11867.73|11872.82|11872.82|11846.45|11846.45|0
1608540000000|2020-12-21 08:40:00|11867.87|11867.87|11870.75|11870.75|11881.71|11881.71|11864.53|11864.53|0
1608540300000|2020-12-21 08:45:00|11871.02|11871.02|11872.56|11872.56|11878.23|11878.23|11857.17|11857.17|0
1608540600000|2020-12-21 08:50:00|11867.14|11867.14|11862.57|11862.57|11882.47|11882.47|11862.57|11862.57|0
1608540900000|2020-12-21 08:55:00|11862.34|11862.34|11875.99|11875.99|11877.22|11877.22|11849.12|11849.12|0
1608541200000|2020-12-21 09:00:00|11874.54|11874.54|11866.5|11866.5|11874.54|11874.54|11861.02|11861.02|0
1608541500000|2020-12-21 09:05:00|11866.36|11866.36|11856|11856|11871.93|11871.93|11855.68|11855.68|0
1608541800000|2020-12-21 09:10:00|11855.04|11855.04|11831.31|11831.31|11858.65|11858.65|11830.1|11830.1|0
1608542100000|2020-12-21 09:15:00|11832.09|11832.09|11855.96|11855.96|11865.36|11865.36|11829.67|11829.67|0
1608542400000|2020-12-21 09:20:00|11855.68|11855.68|11860.79|11860.79|11867.59|11867.59|11853.08|11853.08|0
1608542700000|2020-12-21 09:25:00|11860.56|11860.56|11849.17|11849.17|11860.56|11860.56|11847.21|11847.21|0
1608543000000|2020-12-21 09:30:00|11848.4|11848.4|11833.98|11833.98|11849.92|11849.92|11832.87|11832.87|0
1608543300000|2020-12-21 09:35:00|11833.88|11833.88|11833.61|11833.61|11837.15|11837.15|11827.9|11827.9|0
1608543600000|2020-12-21 09:40:00|11833.53|11833.53|11796.61|11796.61|11838.38|11838.38|11796.61|11796.61|0
1608543900000|2020-12-21 09:45:00|11796.39|11796.39|11767.89|11767.89|11796.39|11796.39|11765.09|11765.09|0
1608544200000|2020-12-21 09:50:00|11768.07|11768.07|11766.52|11766.52|11773.69|11773.69|11759.35|11759.35|0
1608544500000|2020-12-21 09:55:00|11767.41|11767.41|11765.15|11765.15|11771.27|11771.27|11758.74|11758.74|0
1608544800000|2020-12-21 10:00:00|11763.61|11763.61|11729.24|11729.24|11763.61|11763.61|11729.15|11729.15|0
1608545100000|2020-12-21 10:05:00|11729.08|11729.08|11714.97|11714.97|11729.08|11729.08|11712.78|11712.78|0
1608545400000|2020-12-21 10:10:00|11714.5|11714.5|11712.83|11712.83|11721.24|11721.24|11712|11712|0
1608545700000|2020-12-21 10:15:00|11712.05|11712.05|11702.3|11702.3|11723.45|11723.45|11702.3|11702.3|0
1608546000000|2020-12-21 10:20:00|11699.58|11699.58|11662.15|11662.15|11699.58|11699.58|11662.15|11662.15|0
1608546300000|2020-12-21 10:25:00|11661.57|11661.57|11642.29|11642.29|11665.41|11665.41|11641.18|11641.18|0
1608546600000|2020-12-21 10:30:00|11642.02|11642.02|11627.57|11627.57|11642.02|11642.02|11612.07|11612.07|0
1608546900000|2020-12-21 10:35:00|11628.01|11628.01|11664.31|11664.31|11664.85|11664.85|11625|11625|0
1608547200000|2020-12-21 10:40:00|11664.12|11664.12|11640.36|11640.36|11664.35|11664.35|11640.36|11640.36|0
1608547500000|2020-12-21 10:45:00|11640.71|11640.71|11623.32|11623.32|11641.59|11641.59|11623.24|11623.24|0
1608547800000|2020-12-21 10:50:00|11622.99|11622.99|11606.57|11606.57|11627.87|11627.87|11592.08|11592.08|0
1608548100000|2020-12-21 10:55:00|11606.9|11606.9|11618.62|11618.62|11623.44|11623.44|11582.2|11582.2|0
1608548400000|2020-12-21 11:00:00|11618.4|11618.4|11623.25|11623.25|11629.74|11629.74|11609.85|11609.85|0
1608548700000|2020-12-21 11:05:00|11623.02|11623.02|11629.08|11629.08|11632.91|11632.91|11620.09|11620.09|0
1608549000000|2020-12-21 11:10:00|11628.36|11628.36|11674.54|11674.54|11674.81|11674.81|11627.57|11627.57|0
1608549300000|2020-12-21 11:15:00|11675.32|11675.32|11671.29|11671.29|11686.79|11686.79|11670.6|11670.6|0
1608549600000|2020-12-21 11:20:00|11671.23|11671.23|11654.4|11654.4|11672.78|11672.78|11650.46|11650.46|0
1608549900000|2020-12-21 11:25:00|11653.62|11653.62|11678.61|11678.61|11678.61|11678.61|11652.12|11652.12|0
1608550200000|2020-12-21 11:30:00|11678.96|11678.96|11698.95|11698.95|11700.63|11700.63|11678.96|11678.96|0
1608550500000|2020-12-21 11:35:00|11699.14|11699.14|11708.45|11708.45|11711.78|11711.78|11699.14|11699.14|0
1608550800000|2020-12-21 11:40:00|11708.68|11708.68|11707.37|11707.37|11710.78|11710.78|11704.36|11704.36|0
1608551100000|2020-12-21 11:45:00|11707.54|11707.54|11716.13|11716.13|11716.13|11716.13|11704.24|11704.24|0
1608551400000|2020-12-21 11:50:00|11715.91|11715.91|11706.43|11706.43|11715.91|11715.91|11703.36|11703.36|0
1608551700000|2020-12-21 11:55:00|11706.26|11706.26|11717.69|11717.69|11724.36|11724.36|11706.26|11706.26|0
1608552000000|2020-12-21 12:00:00|11718.02|11718.02|11742.43|11742.43|11742.43|11742.43|11718.02|11718.02|0
1608552300000|2020-12-21 12:05:00|11741.97|11741.97|11744.22|11744.22|11754.6|11754.6|11737.26|11737.26|0
1608552600000|2020-12-21 12:10:00|11743.15|11743.15|11729.16|11729.16|11743.15|11743.15|11729.16|11729.16|0
1608552900000|2020-12-21 12:15:00|11728.88|11728.88|11723.7|11723.7|11728.88|11728.88|11722.06|11722.06|0
1608553200000|2020-12-21 12:20:00|11723.33|11723.33|11711.79|11711.79|11723.96|11723.96|11711.79|11711.79|0
1608553500000|2020-12-21 12:25:00|11711.66|11711.66|11707.72|11707.72|11713.89|11713.89|11698.79|11698.79|0
1608553800000|2020-12-21 12:30:00|11707.94|11707.94|11699.41|11699.41|11708.88|11708.88|11697.78|11697.78|0
1608554100000|2020-12-21 12:35:00|11700.19|11700.19|11708.2|11708.2|11708.97|11708.97|11697.87|11697.87|0
1608554400000|2020-12-21 12:40:00|11708.11|11708.11|11712.2|11712.2|11721.23|11721.23|11708.11|11708.11|0
1608554700000|2020-12-21 12:45:00|11711.88|11711.88|11717.53|11717.53|11718.51|11718.51|11710.95|11710.95|0
1608555000000|2020-12-21 12:50:00|11717.37|11717.37|11714.3|11714.3|11727.11|11727.11|11713.94|11713.94|0
1608555300000|2020-12-21 12:55:00|11714.03|11714.03|11709.55|11709.55|11717.09|11717.09|11709.55|11709.55|0
1608555600000|2020-12-21 13:00:00|11709.68|11709.68|11703.18|11703.18|11709.68|11709.68|11697.06|11697.06|0
1608555900000|2020-12-21 13:05:00|11702.41|11702.41|11691.76|11691.76|11703.47|11703.47|11691.76|11691.76|0
1608556200000|2020-12-21 13:10:00|11691.61|11691.61|11673.77|11673.77|11691.61|11691.61|11673.73|11673.73|0
1608556500000|2020-12-21 13:15:00|11674.04|11674.04|11671.69|11671.69|11674.32|11674.32|11664.36|11664.36|0
1608556800000|2020-12-21 13:20:00|11670.92|11670.92|11673.93|11673.93|11675.76|11675.76|11670.35|11670.35|0
1608557100000|2020-12-21 13:25:00|11674.57|11674.57|11661.77|11661.77|11679.98|11679.98|11661.02|11661.02|0
1608557400000|2020-12-21 13:30:00|11661.61|11661.61|11655.48|11655.48|11661.8|11661.8|11653.28|11653.28|0
1608557700000|2020-12-21 13:35:00|11655.8|11655.8|11657.39|11657.39|11667.09|11667.09|11652.13|11652.13|0
1608558000000|2020-12-21 13:40:00|11657.71|11657.71|11644.13|11644.13|11659.29|11659.29|11644.13|11644.13|0
1608558300000|2020-12-21 13:45:00|11643.91|11643.91|11649.99|11649.99|11652.33|11652.33|11638.06|11638.06|0
1608558600000|2020-12-21 13:50:00|11650.3|11650.3|11637.49|11637.49|11656.89|11656.89|11636.48|11636.48|0
1608558900000|2020-12-21 13:55:00|11637.81|11637.81|11641.87|11641.87|11647.72|11647.72|11633.72|11633.72|0
1608559200000|2020-12-21 14:00:00|11641.99|11641.99|11643.85|11643.85|11643.85|11643.85|11638.68|11638.68|0
1608559500000|2020-12-21 14:05:00|11644.62|11644.62|11651.57|11651.57|11651.57|11651.57|11642.67|11642.67|0
1608559800000|2020-12-21 14:10:00|11651.74|11651.74|11671.2|11671.2|11671.2|11671.2|11651.74|11651.74|0
1608560100000|2020-12-21 14:15:00|11671.97|11671.97|11684.38|11684.38|11684.45|11684.45|11669.57|11669.57|0
1608560400000|2020-12-21 14:20:00|11684.7|11684.7|11682.14|11682.14|11684.7|11684.7|11678.94|11678.94|0
1608560700000|2020-12-21 14:25:00|11682.32|11682.32|11691.48|11691.48|11693.91|11693.91|11682.32|11682.32|0
1608561000000|2020-12-21 14:30:00|11690.7|11690.7|11716.51|11716.51|11716.59|11716.59|11690.7|11690.7|0
1608561300000|2020-12-21 14:35:00|11716.96|11716.96|11721.21|11721.21|11733.76|11733.76|11716.96|11716.96|0
1608561600000|2020-12-21 14:40:00|11719.93|11719.93|11722.37|11722.37|11726.16|11726.16|11709.6|11709.6|0
1608561900000|2020-12-21 14:45:00|11722.28|11722.28|11722.88|11722.88|11732.02|11732.02|11721.21|11721.21|0
1608562200000|2020-12-21 14:50:00|11723.53|11723.53|11744.06|11744.06|11750.41|11750.41|11723.53|11723.53|0
1608562500000|2020-12-21 14:55:00|11744.23|11744.23|11731.79|11731.79|11746.69|11746.69|11724.15|11724.15|0
1608562800000|2020-12-21 15:00:00|11731.1|11731.1|11733.96|11733.96|11742.05|11742.05|11727.15|11727.15|0
1608563100000|2020-12-21 15:05:00|11733.82|11733.82|11711.04|11711.04|11734.21|11734.21|11711.04|11711.04|0
1608563400000|2020-12-21 15:10:00|11710.98|11710.98|11695.84|11695.84|11718.54|11718.54|11694.34|11694.34|0
1608563700000|2020-12-21 15:15:00|11694.98|11694.98|11701.71|11701.71|11711.03|11711.03|11694.54|11694.54|0
1608564000000|2020-12-21 15:20:00|11701.64|11701.64|11714.69|11714.69|11716.48|11716.48|11701.64|11701.64|0
1608564300000|2020-12-21 15:25:00|11713.91|11713.91|11722.15|11722.15|11722.15|11722.15|11710.83|11710.83|0
1608564600000|2020-12-21 15:30:00|11722.06|11722.06|11759.56|11759.56|11759.56|11759.56|11719.25|11719.25|0
1608564900000|2020-12-21 15:35:00|11759.47|11759.47|11769.32|11769.32|11770.35|11770.35|11759.47|11759.47|0
1608565200000|2020-12-21 15:40:00|11771.65|11771.65|11782.26|11782.26|11782.26|11782.26|11768.42|11768.42|0
1608565500000|2020-12-21 15:45:00|11781.48|11781.48|11789.03|11789.03|11792.71|11792.71|11776.8|11776.8|0
1608565800000|2020-12-21 15:50:00|11789.14|11789.14|11813.39|11813.39|11813.9|11813.9|11789.14|11789.14|0
1608566100000|2020-12-21 15:55:00|11813.17|11813.17|11814.36|11814.36|11823.17|11823.17|11812.93|11812.93|0
1608566400000|2020-12-21 16:00:00|11814.25|11814.25|11845.42|11845.42|11845.42|11845.42|11811.63|11811.63|0
1608566700000|2020-12-21 16:05:00|11844.65|11844.65|11840.25|11840.25|11844.97|11844.97|11837.84|11837.84|0
1608567000000|2020-12-21 16:10:00|11839.48|11839.48|11844.55|11844.55|11844.55|11844.55|11827.32|11827.32|0
1608567300000|2020-12-21 16:15:00|11844.77|11844.77|11846.76|11846.76|11846.76|11846.76|11837.87|11837.87|0
1608567600000|2020-12-21 16:20:00|11846.83|11846.83|11844.24|11844.24|11847.69|11847.69|11840.78|11840.78|0
1608567900000|2020-12-21 16:25:00|11843.92|11843.92|11830.74|11830.74|11854.15|11854.15|11829.09|11829.09|0
1608624900000|2020-12-22 08:15:00|11850.03|11850.03|11872.98|11872.98|11878.15|11878.15|11847.31|11847.31|0
1608625200000|2020-12-22 08:20:00|11872.66|11872.66|11871.02|11871.02|11889.34|11889.34|11871.02|11871.02|0
1608625500000|2020-12-22 08:25:00|11870.91|11870.91|11879.93|11879.93|11879.93|11879.93|11870.19|11870.19|0
1608625800000|2020-12-22 08:30:00|11879.04|11879.04|11922.78|11922.78|11923.47|11923.47|11879.04|11879.04|0
1608626100000|2020-12-22 08:35:00|11921.9|11921.9|11930.51|11930.51|11933.05|11933.05|11921.68|11921.68|0
1608626400000|2020-12-22 08:40:00|11931.2|11931.2|11947.62|11947.62|11947.62|11947.62|11931.2|11931.2|0
1608626700000|2020-12-22 08:45:00|11947.94|11947.94|11950.4|11950.4|11953.01|11953.01|11947.94|11947.94|0
1608627000000|2020-12-22 08:50:00|11950.66|11950.66|11952.88|11952.88|11963.21|11963.21|11947.75|11947.75|0
1608627300000|2020-12-22 08:55:00|11953.04|11953.04|11943.57|11943.57|11953.74|11953.74|11943.32|11943.32|0
1608627600000|2020-12-22 09:00:00|11944.27|11944.27|11940.94|11940.94|11949.12|11949.12|11939.31|11939.31|0
1608627900000|2020-12-22 09:05:00|11941.26|11941.26|11967.06|11967.06|11967.82|11967.82|11940.79|11940.79|0
1608628200000|2020-12-22 09:10:00|11967.17|11967.17|11976.98|11976.98|11976.98|11976.98|11964.21|11964.21|0
1608628500000|2020-12-22 09:15:00|11977.67|11977.67|11951.23|11951.23|11980.9|11980.9|11951.1|11951.1|0
1608628800000|2020-12-22 09:20:00|11952|11952|11953.08|11953.08|11956.27|11956.27|11949.54|11949.54|0
1608629100000|2020-12-22 09:25:00|11953.24|11953.24|11950.45|11950.45|11954.17|11954.17|11949.79|11949.79|0
1608629400000|2020-12-22 09:30:00|11950.61|11950.61|11947.69|11947.69|11953.84|11953.84|11947.69|11947.69|0
1608629700000|2020-12-22 09:35:00|11947.04|11947.04|11966.79|11966.79|11967.01|11967.01|11946.62|11946.62|0
1608630000000|2020-12-22 09:40:00|11966.95|11966.95|11959.99|11959.99|11968.28|11968.28|11959.81|11959.81|0
1608630300000|2020-12-22 09:45:00|11959.41|11959.41|11955.74|11955.74|11959.88|11959.88|11951.35|11951.35|0
1608630600000|2020-12-22 09:50:00|11956.06|11956.06|11949.3|11949.3|11956.19|11956.19|11948.32|11948.32|0
1608630900000|2020-12-22 09:55:00|11949.62|11949.62|11946.38|11946.38|11957.24|11957.24|11946.19|11946.19|0
1608631200000|2020-12-22 10:00:00|11946.17|11946.17|11917.11|11917.11|11947.26|11947.26|11914.01|11914.01|0
1608631500000|2020-12-22 10:05:00|11917.22|11917.22|11922.74|11922.74|11923.87|11923.87|11914.4|11914.4|0
1608631800000|2020-12-22 10:10:00|11922.68|11922.68|11931.82|11931.82|11933.1|11933.1|11920.85|11920.85|0
1608632100000|2020-12-22 10:15:00|11931.6|11931.6|11926.94|11926.94|11931.6|11931.6|11926.94|11926.94|0
1608632400000|2020-12-22 10:20:00|11927.07|11927.07|11923.81|11923.81|11927.1|11927.1|11921.84|11921.84|0
1608632700000|2020-12-22 10:25:00|11924.58|11924.58|11929.64|11929.64|11930.27|11930.27|11923.81|11923.81|0
1608633000000|2020-12-22 10:30:00|11930|11930|11926.56|11926.56|11930.62|11930.62|11926.08|11926.08|0
1608633300000|2020-12-22 10:35:00|11926.72|11926.72|11915.16|11915.16|11926.95|11926.95|11915.16|11915.16|0
1608633600000|2020-12-22 10:40:00|11914.98|11914.98|11909.02|11909.02|11914.98|11914.98|11907.84|11907.84|0
1608633900000|2020-12-22 10:45:00|11909.38|11909.38|11913.6|11913.6|11913.6|11913.6|11899.39|11899.39|0
1608634200000|2020-12-22 10:50:00|11913.92|11913.92|11904.67|11904.67|11916.53|11916.53|11904.24|11904.24|0
1608634500000|2020-12-22 10:55:00|11904.4|11904.4|11898.65|11898.65|11904.91|11904.91|11897.86|11897.86|0
1608634800000|2020-12-22 11:00:00|11898.81|11898.81|11902.77|11902.77|11903.25|11903.25|11897.1|11897.1|0
1608635100000|2020-12-22 11:05:00|11902.83|11902.83|11907.36|11907.36|11909.11|11909.11|11901.12|11901.12|0
1608635400000|2020-12-22 11:10:00|11907.46|11907.46|11905.01|11905.01|11907.46|11907.46|11902.92|11902.92|0
1608635700000|2020-12-22 11:15:00|11905.1|11905.1|11907.15|11907.15|11907.15|11907.15|11902.8|11902.8|0
1608636000000|2020-12-22 11:20:00|11907.82|11907.82|11917.5|11917.5|11918.6|11918.6|11907.82|11907.82|0
1608636300000|2020-12-22 11:25:00|11917.17|11917.17|11915.15|11915.15|11918.48|11918.48|11915.15|11915.15|0
1608636600000|2020-12-22 11:30:00|11915.22|11915.22|11912.5|11912.5|11915.78|11915.78|11912.35|11912.35|0
1608636900000|2020-12-22 11:35:00|11912.77|11912.77|11899.65|11899.65|11912.77|11912.77|11899.28|11899.28|0
1608637200000|2020-12-22 11:40:00|11899.12|11899.12|11909.3|11909.3|11909.3|11909.3|11897.09|11897.09|0
1608637500000|2020-12-22 11:45:00|11909.51|11909.51|11910.71|11910.71|11912.55|11912.55|11905.8|11905.8|0
1608637800000|2020-12-22 11:50:00|11910.98|11910.98|11922.43|11922.43|11922.43|11922.43|11909.87|11909.87|0
1608638100000|2020-12-22 11:55:00|11922.29|11922.29|11930.66|11930.66|11934.14|11934.14|11922.29|11922.29|0
1608638400000|2020-12-22 12:00:00|11930.52|11930.52|11924.33|11924.33|11930.52|11930.52|11923.58|11923.58|0
1608638700000|2020-12-22 12:05:00|11924.68|11924.68|11935.98|11935.98|11935.98|11935.98|11924.68|11924.68|0
1608639000000|2020-12-22 12:10:00|11936.73|11936.73|11937.95|11937.95|11937.95|11937.95|11933.56|11933.56|0
1608639300000|2020-12-22 12:15:00|11938.27|11938.27|11944.52|11944.52|11946.71|11946.71|11938.13|11938.13|0
1608639600000|2020-12-22 12:20:00|11942.97|11942.97|11943.43|11943.43|11943.45|11943.45|11939.64|11939.64|0
1608639900000|2020-12-22 12:25:00|11943.59|11943.59|11948.88|11948.88|11948.88|11948.88|11943.59|11943.59|0
1608640200000|2020-12-22 12:30:00|11948.94|11948.94|11943.44|11943.44|11949.2|11949.2|11935.34|11935.34|0
1608640500000|2020-12-22 12:35:00|11943.36|11943.36|11953.14|11953.14|11953.57|11953.57|11943.36|11943.36|0
1608640800000|2020-12-22 12:40:00|11953|11953|11954.32|11954.32|11955.46|11955.46|11951.74|11951.74|0
1608641100000|2020-12-22 12:45:00|11954.26|11954.26|11951.34|11951.34|11954.51|11954.51|11951.29|11951.29|0
1608641400000|2020-12-22 12:50:00|11951.07|11951.07|11956.92|11956.92|11957.5|11957.5|11951.07|11951.07|0
1608641700000|2020-12-22 12:55:00|11956.59|11956.59|11952.7|11952.7|11957.19|11957.19|11951.77|11951.77|0
1608642000000|2020-12-22 13:00:00|11952.89|11952.89|11962.88|11962.88|11962.88|11962.88|11952.89|11952.89|0
1608642300000|2020-12-22 13:05:00|11962.57|11962.57|11960.6|11960.6|11962.57|11962.57|11957.92|11957.92|0
1608642600000|2020-12-22 13:10:00|11960.48|11960.48|11960.41|11960.41|11961.52|11961.52|11958.82|11958.82|0
1608642900000|2020-12-22 13:15:00|11959.83|11959.83|11950.91|11950.91|11959.92|11959.92|11950.8|11950.8|0
1608643200000|2020-12-22 13:20:00|11951.39|11951.39|11946.16|11946.16|11951.39|11951.39|11943.89|11943.89|0
1608643500000|2020-12-22 13:25:00|11946.47|11946.47|11945.45|11945.45|11948.42|11948.42|11945.15|11945.15|0
1608643800000|2020-12-22 13:30:00|11945.37|11945.37|11943.61|11943.61|11946.03|11946.03|11941.05|11941.05|0
1608644100000|2020-12-22 13:35:00|11943.42|11943.42|11945.55|11945.55|11948.33|11948.33|11943.02|11943.02|0
1608644400000|2020-12-22 13:40:00|11945.8|11945.8|11950.29|11950.29|11951.25|11951.25|11945.8|11945.8|0
1608644700000|2020-12-22 13:45:00|11950.18|11950.18|11951.27|11951.27|11951.53|11951.53|11947.71|11947.71|0
1608645000000|2020-12-22 13:50:00|11951.62|11951.62|11949.76|11949.76|11951.95|11951.95|11947.55|11947.55|0
1608645300000|2020-12-22 13:55:00|11949.98|11949.98|11938.81|11938.81|11950.75|11950.75|11938.11|11938.11|0
1608645600000|2020-12-22 14:00:00|11938.7|11938.7|11929.13|11929.13|11938.7|11938.7|11929.03|11929.03|0
1608645900000|2020-12-22 14:05:00|11929.4|11929.4|11924.38|11924.38|11932.51|11932.51|11923.08|11923.08|0
1608646200000|2020-12-22 14:10:00|11924.46|11924.46|11927.05|11927.05|11927.23|11927.23|11920.59|11920.59|0
1608646500000|2020-12-22 14:15:00|11927.21|11927.21|11928.37|11928.37|11928.37|11928.37|11924.62|11924.62|0
1608646800000|2020-12-22 14:20:00|11928.61|11928.61|11933.83|11933.83|11934.37|11934.37|11928.61|11928.61|0
1608647100000|2020-12-22 14:25:00|11933.77|11933.77|11929.46|11929.46|11934.2|11934.2|11926.95|11926.95|0
1608647400000|2020-12-22 14:30:00|11929.19|11929.19|11921.26|11921.26|11929.19|11929.19|11920.1|11920.1|0
1608647700000|2020-12-22 14:35:00|11920.13|11920.13|11914.69|11914.69|11921.43|11921.43|11913.82|11913.82|0
1608648000000|2020-12-22 14:40:00|11914.62|11914.62|11917.66|11917.66|11919.37|11919.37|11912.8|11912.8|0
1608648300000|2020-12-22 14:45:00|11917.6|11917.6|11932.02|11932.02|11932.18|11932.18|11917.6|11917.6|0
1608648600000|2020-12-22 14:50:00|11931.44|11931.44|11936.88|11936.88|11936.88|11936.88|11928.16|11928.16|0
1608648900000|2020-12-22 14:55:00|11937.16|11937.16|11952.35|11952.35|11952.35|11952.35|11937.16|11937.16|0
1608649200000|2020-12-22 15:00:00|11952.04|11952.04|11948.18|11948.18|11952.65|11952.65|11942.25|11942.25|0
1608649500000|2020-12-22 15:05:00|11948.25|11948.25|11958.47|11958.47|11958.47|11958.47|11948.25|11948.25|0
1608649800000|2020-12-22 15:10:00|11959.25|11959.25|11945.61|11945.61|11960.9|11960.9|11945.61|11945.61|0
1608650100000|2020-12-22 15:15:00|11945.8|11945.8|11955.83|11955.83|11957.69|11957.69|11945.8|11945.8|0
1608650400000|2020-12-22 15:20:00|11955.58|11955.58|11950.76|11950.76|11955.86|11955.86|11948.56|11948.56|0
1608650700000|2020-12-22 15:25:00|11950.65|11950.65|11956.07|11956.07|11956.07|11956.07|11948.06|11948.06|0
1608651000000|2020-12-22 15:30:00|11955.93|11955.93|11967.77|11967.77|11967.77|11967.77|11955.81|11955.81|0
1608651300000|2020-12-22 15:35:00|11967.83|11967.83|11983.53|11983.53|11983.59|11983.59|11967.83|11967.83|0
1608651600000|2020-12-22 15:40:00|11984.11|11984.11|11988.49|11988.49|11988.62|11988.62|11981.98|11981.98|0
1608651900000|2020-12-22 15:45:00|11988.36|11988.36|11982.75|11982.75|11990.97|11990.97|11982.33|11982.33|0
1608652200000|2020-12-22 15:50:00|11982.52|11982.52|11989.84|11989.84|11989.84|11989.84|11980.25|11980.25|0
1608652500000|2020-12-22 15:55:00|11990.62|11990.62|11996.83|11996.83|11997.18|11997.18|11990.4|11990.4|0
1608652800000|2020-12-22 16:00:00|11998.37|11998.37|11994.95|11994.95|12000.29|12000.29|11994.45|11994.45|0
1608653100000|2020-12-22 16:05:00|11995.05|11995.05|11993.99|11993.99|11995.65|11995.65|11993.08|11993.08|0
1608653400000|2020-12-22 16:10:00|11993.89|11993.89|11995.03|11995.03|11995.25|11995.25|11991.51|11991.51|0
1608653700000|2020-12-22 16:15:00|11994.67|11994.67|12002.63|12002.63|12004.82|12004.82|11993.73|11993.73|0
1608654000000|2020-12-22 16:20:00|12002.52|12002.52|11995.24|11995.24|12002.86|12002.86|11990.87|11990.87|0
1608654300000|2020-12-22 16:25:00|11995.48|11995.48|11999.46|11999.46|12000.17|12000.17|11989.78|11989.78|0
1608711300000|2020-12-23 08:15:00|12022.92|12022.92|12011.11|12011.11|12023.52|12023.52|12011.11|12011.11|0
1608711600000|2020-12-23 08:20:00|12012.28|12012.28|12022.55|12022.55|12023.1|12023.1|12007.46|12007.46|0
1608711900000|2020-12-23 08:25:00|12020.23|12020.23|12024.19|12024.19|12025.74|12025.74|12019.45|12019.45|0
1608712200000|2020-12-23 08:30:00|12024.45|12024.45|12032.66|12032.66|12032.66|12032.66|12011.47|12011.47|0
1608712500000|2020-12-23 08:35:00|12031.62|12031.62|12037.38|12037.38|12039.98|12039.98|12029.28|12029.28|0
1608712800000|2020-12-23 08:40:00|12037.72|12037.72|12029.15|12029.15|12037.72|12037.72|12024.47|12024.47|0
1608713100000|2020-12-23 08:45:00|12029.93|12029.93|12020.11|12020.11|12034.11|12034.11|12019.79|12019.79|0
1608713400000|2020-12-23 08:50:00|12020.7|12020.7|12022.32|12022.32|12027.11|12027.11|12020.7|12020.7|0
1608713700000|2020-12-23 08:55:00|12022.86|12022.86|12024.49|12024.49|12025.18|12025.18|12021.06|12021.06|0
1608714000000|2020-12-23 09:00:00|12022.17|12022.17|12020.98|12020.98|12024.6|12024.6|12019.26|12019.26|0
1608714300000|2020-12-23 09:05:00|12021.57|12021.57|12017.3|12017.3|12021.57|12021.57|12016.19|12016.19|0
1608714600000|2020-12-23 09:10:00|12017.67|12017.67|12009.25|12009.25|12018.25|12018.25|12008.3|12008.3|0
1608714900000|2020-12-23 09:15:00|12009.67|12009.67|12016.81|12016.81|12018.38|12018.38|12009.67|12009.67|0
1608715200000|2020-12-23 09:20:00|12015.73|12015.73|12006.24|12006.24|12015.75|12015.75|12006.24|12006.24|0
1608715500000|2020-12-23 09:25:00|12005.76|12005.76|12003.8|12003.8|12005.76|12005.76|11998|11998|0
1608715800000|2020-12-23 09:30:00|12004.06|12004.06|12017.52|12017.52|12017.77|12017.77|12004.06|12004.06|0
1608716100000|2020-12-23 09:35:00|12017.41|12017.41|12023.49|12023.49|12024.35|12024.35|12014.87|12014.87|0
1608716400000|2020-12-23 09:40:00|12023.37|12023.37|12026.56|12026.56|12026.66|12026.66|12022.71|12022.71|0
1608716700000|2020-12-23 09:45:00|12027.09|12027.09|12028.03|12028.03|12030.33|12030.33|12026.14|12026.14|0
1608717000000|2020-12-23 09:50:00|12028.35|12028.35|12029.21|12029.21|12031.02|12031.02|12026.36|12026.36|0
1608717300000|2020-12-23 09:55:00|12029.86|12029.86|12023.9|12023.9|12031.56|12031.56|12023.9|12023.9|0
1608717600000|2020-12-23 10:00:00|12023.47|12023.47|12021.17|12021.17|12024.62|12024.62|12021.17|12021.17|0
1608717900000|2020-12-23 10:05:00|12020.95|12020.95|12023.45|12023.45|12024.03|12024.03|12020.29|12020.29|0
1608718200000|2020-12-23 10:10:00|12022.67|12022.67|12021.54|12021.54|12023.61|12023.61|12021.54|12021.54|0
1608718500000|2020-12-23 10:15:00|12021.72|12021.72|12024.59|12024.59|12025.69|12025.69|12021.44|12021.44|0
1608718800000|2020-12-23 10:20:00|12024.7|12024.7|12016.53|12016.53|12024.7|12024.7|12016.53|12016.53|0
1608719100000|2020-12-23 10:25:00|12016.03|12016.03|12006.04|12006.04|12016.03|12016.03|12006.04|12006.04|0
1608719400000|2020-12-23 10:30:00|12005.9|12005.9|11994.87|11994.87|12006.04|12006.04|11994.71|11994.71|0
1608719700000|2020-12-23 10:35:00|11994.28|11994.28|11989.17|11989.17|11994.34|11994.34|11988.63|11988.63|0
1608720000000|2020-12-23 10:40:00|11989.07|11989.07|11984.65|11984.65|11989.07|11989.07|11980.22|11980.22|0
1608720300000|2020-12-23 10:45:00|11985.42|11985.42|11998.06|11998.06|11998.06|11998.06|11985.42|11985.42|0
1608720600000|2020-12-23 10:50:00|11999.5|11999.5|12010.42|12010.42|12010.72|12010.72|11999.5|11999.5|0
1608720900000|2020-12-23 10:55:00|12010.54|12010.54|12003.79|12003.79|12010.97|12010.97|12003.79|12003.79|0
1608721200000|2020-12-23 11:00:00|12003.46|12003.46|11986.34|11986.34|12003.46|12003.46|11986.26|11986.26|0
1608721500000|2020-12-23 11:05:00|11986.02|11986.02|11984.29|11984.29|11987.72|11987.72|11984.29|11984.29|0
1608721800000|2020-12-23 11:10:00|11984.61|11984.61|11984.22|11984.22|11985.01|11985.01|11982.45|11982.45|0
1608722100000|2020-12-23 11:15:00|11984.35|11984.35|11982.47|11982.47|11984.88|11984.88|11980.89|11980.89|0
1608722400000|2020-12-23 11:20:00|11982.63|11982.63|11990.25|11990.25|11990.58|11990.58|11982.63|11982.63|0
1608722700000|2020-12-23 11:25:00|11989.6|11989.6|11992.54|11992.54|11992.91|11992.91|11989.36|11989.36|0
1608723000000|2020-12-23 11:30:00|11992.33|11992.33|11983.97|11983.97|11992.37|11992.37|11983.97|11983.97|0
1608723300000|2020-12-23 11:35:00|11984.56|11984.56|11979.62|11979.62|11984.56|11984.56|11972.01|11972.01|0
1608723600000|2020-12-23 11:40:00|11978.23|11978.23|11979.89|11979.89|11979.89|11979.89|11977.03|11977.03|0
1608723900000|2020-12-23 11:45:00|11979.99|11979.99|11985.54|11985.54|11985.73|11985.73|11979.49|11979.49|0
1608724200000|2020-12-23 11:50:00|11985.68|11985.68|11991.27|11991.27|11991.27|11991.27|11985.68|11985.68|0
1608724500000|2020-12-23 11:55:00|11991.41|11991.41|12011.83|12011.83|12011.83|12011.83|11991.41|11991.41|0
1608724800000|2020-12-23 12:00:00|12012.66|12012.66|12011.85|12011.85|12013.52|12013.52|12007.18|12007.18|0
1608725100000|2020-12-23 12:05:00|12011.59|12011.59|12002.78|12002.78|12011.88|12011.88|12002.58|12002.58|0
1608725400000|2020-12-23 12:10:00|12002.84|12002.84|12008.73|12008.73|12008.84|12008.84|12002.66|12002.66|0
1608725700000|2020-12-23 12:15:00|12008.84|12008.84|12007.74|12007.74|12009.89|12009.89|12007.17|12007.17|0
1608726000000|2020-12-23 12:20:00|12007.42|12007.42|12015.88|12015.88|12015.88|12015.88|12006.24|12006.24|0
1608726300000|2020-12-23 12:25:00|12016.53|12016.53|12020.42|12020.42|12020.42|12020.42|12015.77|12015.77|0
1608726600000|2020-12-23 12:30:00|12020.48|12020.48|12021.38|12021.38|12022.97|12022.97|12019.93|12019.93|0
1608726900000|2020-12-23 12:35:00|12021.54|12021.54|12023.71|12023.71|12027.94|12027.94|12021.54|12021.54|0
1608727200000|2020-12-23 12:40:00|12023.82|12023.82|12026.22|12026.22|12026.34|12026.34|12023.19|12023.19|0
1608727500000|2020-12-23 12:45:00|12025.63|12025.63|12033.58|12033.58|12037.37|12037.37|12025.63|12025.63|0
1608727800000|2020-12-23 12:50:00|12033.72|12033.72|12028.39|12028.39|12033.85|12033.85|12025.71|12025.71|0
1608728100000|2020-12-23 12:55:00|12028.83|12028.83|12029.35|12029.35|12029.75|12029.75|12028.48|12028.48|0
1608728400000|2020-12-23 13:00:00|12029.03|12029.03|12025.88|12025.88|12029.16|12029.16|12025.88|12025.88|0
1608728700000|2020-12-23 13:05:00|12025.1|12025.1|12034.64|12034.64|12034.76|12034.76|12025.1|12025.1|0
1608729000000|2020-12-23 13:10:00|12033.09|12033.09|12021.97|12021.97|12033.09|12033.09|12020.66|12020.66|0
1608729300000|2020-12-23 13:15:00|12021.62|12021.62|12020.38|12020.38|12021.62|12021.62|12018.56|12018.56|0
1608729600000|2020-12-23 13:20:00|12019.61|12019.61|12022.63|12022.63|12023.76|12023.76|12019.61|12019.61|0
1608729900000|2020-12-23 13:25:00|12021.58|12021.58|12021.53|12021.53|12022.05|12022.05|12018.85|12018.85|0
1608730200000|2020-12-23 13:30:00|12021.71|12021.71|12019.48|12019.48|12022.52|12022.52|12017.14|12017.14|0
1608730500000|2020-12-23 13:35:00|12019.58|12019.58|12039.89|12039.89|12040.53|12040.53|12019.58|12019.58|0
1608730800000|2020-12-23 13:40:00|12040.37|12040.37|12038.82|12038.82|12040.51|12040.51|12035.72|12035.72|0
1608731100000|2020-12-23 13:45:00|12039|12039|12045.25|12045.25|12045.25|12045.25|12037.69|12037.69|0
1608731400000|2020-12-23 13:50:00|12045.51|12045.51|12048.53|12048.53|12049.95|12049.95|12043.59|12043.59|0
1608731700000|2020-12-23 13:55:00|12048.63|12048.63|12048.9|12048.9|12050.87|12050.87|12046.88|12046.88|0
1608732000000|2020-12-23 14:00:00|12048.55|12048.55|12055.74|12055.74|12055.74|12055.74|12046.8|12046.8|0
1608732300000|2020-12-23 14:05:00|12055.47|12055.47|12051.67|12051.67|12059.52|12059.52|12051.67|12051.67|0
1608732600000|2020-12-23 14:10:00|12051.45|12051.45|12064.72|12064.72|12065.59|12065.59|12051.2|12051.2|0
1608732900000|2020-12-23 14:15:00|12064.4|12064.4|12092.11|12092.11|12095.67|12095.67|12063.35|12063.35|0
1608733200000|2020-12-23 14:20:00|12091.99|12091.99|12100.22|12100.22|12100.22|12100.22|12088.36|12088.36|0
1608733500000|2020-12-23 14:25:00|12100.49|12100.49|12129.3|12129.3|12132.43|12132.43|12100.34|12100.34|0
1608733800000|2020-12-23 14:30:00|12128.98|12128.98|12134.07|12134.07|12134.07|12134.07|12122.84|12122.84|0
1608734100000|2020-12-23 14:35:00|12134.39|12134.39|12131.64|12131.64|12143.2|12143.2|12130.83|12130.83|0
1608734400000|2020-12-23 14:40:00|12132.29|12132.29|12149.9|12149.9|12154.46|12154.46|12132.29|12132.29|0
1608734700000|2020-12-23 14:45:00|12150.12|12150.12|12143.62|12143.62|12150.74|12150.74|12139.13|12139.13|0
1608735000000|2020-12-23 14:50:00|12142.07|12142.07|12140.4|12140.4|12146.43|12146.43|12138.25|12138.25|0
1608735300000|2020-12-23 14:55:00|12140.05|12140.05|12135.18|12135.18|12148.43|12148.43|12135.07|12135.07|0
1608735600000|2020-12-23 15:00:00|12135.07|12135.07|12136.37|12136.37|12143.09|12143.09|12129.97|12129.97|0
1608735900000|2020-12-23 15:05:00|12136.64|12136.64|12139.74|12139.74|12143.23|12143.23|12134.11|12134.11|0
1608736200000|2020-12-23 15:10:00|12139.1|12139.1|12135.57|12135.57|12148.11|12148.11|12128.25|12128.25|0
1608736500000|2020-12-23 15:15:00|12136.35|12136.35|12123.09|12123.09|12141.93|12141.93|12120.86|12120.86|0
1608736800000|2020-12-23 15:20:00|12123.44|12123.44|12118.77|12118.77|12124.66|12124.66|12115.64|12115.64|0
1608737100000|2020-12-23 15:25:00|12118.24|12118.24|12118.19|12118.19|12122.09|12122.09|12117.76|12117.76|0
1608737400000|2020-12-23 15:30:00|12117.93|12117.93|12125.72|12125.72|12128.75|12128.75|12113.43|12113.43|0
1608737700000|2020-12-23 15:35:00|12126.04|12126.04|12119.09|12119.09|12126.82|12126.82|12119.09|12119.09|0
1608738000000|2020-12-23 15:40:00|12118.31|12118.31|12116.54|12116.54|12119.54|12119.54|12112.96|12112.96|0
1608738300000|2020-12-23 15:45:00|12116.72|12116.72|12118.61|12118.61|12121.88|12121.88|12111.68|12111.68|0
1608738600000|2020-12-23 15:50:00|12118.93|12118.93|12110.94|12110.94|12119.51|12119.51|12110.33|12110.33|0
1608738900000|2020-12-23 15:55:00|12110.88|12110.88|12117.92|12117.92|12119.21|12119.21|12109.07|12109.07|0
1608739200000|2020-12-23 16:00:00|12116.24|12116.24|12120.59|12120.59|12120.86|12120.86|12113.84|12113.84|0
1608739500000|2020-12-23 16:05:00|12120.69|12120.69|12122.02|12122.02|12132.49|12132.49|12120.69|12120.69|0
1608739800000|2020-12-23 16:10:00|12121.85|12121.85|12147.87|12147.87|12149.7|12149.7|12121.39|12121.39|0
1608740100000|2020-12-23 16:15:00|12147.61|12147.61|12144.71|12144.71|12148.8|12148.8|12136.23|12136.23|0
1608740400000|2020-12-23 16:20:00|12144.46|12144.46|12143.4|12143.4|12146.92|12146.92|12143.4|12143.4|0
1608740700000|2020-12-23 16:25:00|12143.26|12143.26|12137.87|12137.87|12146.46|12146.46|12135.34|12135.34|0
1608797700000|2020-12-24 08:15:00|12224.63|12224.63|12245.96|12245.96|12265.19|12265.19|12224.63|12224.63|0
1608798000000|2020-12-24 08:20:00|12246.24|12246.24|12232.1|12232.1|12247.27|12247.27|12230.94|12230.94|0
1608798300000|2020-12-24 08:25:00|12231.87|12231.87|12227.21|12227.21|12236.37|12236.37|12226.57|12226.57|0
1608798600000|2020-12-24 08:30:00|12227.55|12227.55|12216.05|12216.05|12228.11|12228.11|12214|12214|0
1608798900000|2020-12-24 08:35:00|12216.28|12216.28|12228.43|12228.43|12228.96|12228.96|12211.06|12211.06|0
1608799200000|2020-12-24 08:40:00|12228.11|12228.11|12216.05|12216.05|12228.11|12228.11|12210.2|12210.2|0
1608799500000|2020-12-24 08:45:00|12215.83|12215.83|12204.51|12204.51|12215.83|12215.83|12202.72|12202.72|0
1608799800000|2020-12-24 08:50:00|12203.74|12203.74|12200.58|12200.58|12208.15|12208.15|12200.58|12200.58|0
1608800100000|2020-12-24 08:55:00|12200.36|12200.36|12221.11|12221.11|12221.11|12221.11|12200.36|12200.36|0
1608800400000|2020-12-24 09:00:00|12221.25|12221.25|12222.62|12222.62|12224.09|12224.09|12218.45|12218.45|0
1608800700000|2020-12-24 09:05:00|12220.3|12220.3|12219.47|12219.47|12220.4|12220.4|12211.73|12211.73|0
1608801000000|2020-12-24 09:10:00|12219.33|12219.33|12209.98|12209.98|12219.65|12219.65|12209.98|12209.98|0
1608801300000|2020-12-24 09:15:00|12210.42|12210.42|12201.67|12201.67|12211.79|12211.79|12200.89|12200.89|0
1608801600000|2020-12-24 09:20:00|12201.44|12201.44|12177.23|12177.23|12201.93|12201.93|12176.02|12176.02|0
1608801900000|2020-12-24 09:25:00|12176.96|12176.96|12213.03|12213.03|12213.57|12213.57|12176.96|12176.96|0
1608802200000|2020-12-24 09:30:00|12212.83|12212.83|12224.77|12224.77|12225.45|12225.45|12212.83|12212.83|0
1608802500000|2020-12-24 09:35:00|12224.55|12224.55|12217.06|12217.06|12228.83|12228.83|12216.18|12216.18|0
1608802800000|2020-12-24 09:40:00|12219.97|12219.97|12210.73|12210.73|12222.89|12222.89|12204.36|12204.36|0
1608803100000|2020-12-24 09:45:00|12207.63|12207.63|12202.99|12202.99|12207.63|12207.63|12202.11|12202.11|0
1608803400000|2020-12-24 09:50:00|12203.07|12203.07|12204.68|12204.68|12206.55|12206.55|12203.04|12203.04|0
1608803700000|2020-12-24 09:55:00|12204.36|12204.36|12203.62|12203.62|12208.84|12208.84|12202.48|12202.48|0
1608804000000|2020-12-24 10:00:00|12205.95|12205.95|12223.02|12223.02|12228.53|12228.53|12202.48|12202.48|0
1608804300000|2020-12-24 10:05:00|12223.24|12223.24|12236.24|12236.24|12236.24|12236.24|12223.24|12223.24|0
1608804600000|2020-12-24 10:10:00|12236.41|12236.41|12233.06|12233.06|12237.29|12237.29|12231.62|12231.62|0
1608804900000|2020-12-24 10:15:00|12232.97|12232.97|12227.07|12227.07|12232.97|12232.97|12226.53|12226.53|0
1608805200000|2020-12-24 10:20:00|12227.61|12227.61|12223.49|12223.49|12229.54|12229.54|12222.83|12222.83|0
1608805500000|2020-12-24 10:25:00|12223.38|12223.38|12227.48|12227.48|12227.93|12227.93|12222.56|12222.56|0
1608805800000|2020-12-24 10:30:00|12227.3|12227.3|12214.44|12214.44|12227.55|12227.55|12211.39|12211.39|0
1608806100000|2020-12-24 10:35:00|12214.38|12214.38|12214.63|12214.63|12215.46|12215.46|12211.46|12211.46|0
1608806400000|2020-12-24 10:40:00|12215.29|12215.29|12205.86|12205.86|12217.79|12217.79|12205.86|12205.86|0
1608806700000|2020-12-24 10:45:00|12205.98|12205.98|12198.4|12198.4|12205.98|12205.98|12193.65|12193.65|0
1608807000000|2020-12-24 10:50:00|12198.05|12198.05|12183.64|12183.64|12199.36|12199.36|12183.34|12183.34|0
1608807300000|2020-12-24 10:55:00|12184|12184|12177.3|12177.3|12185.25|12185.25|12177.3|12177.3|0
1608807600000|2020-12-24 11:00:00|12176.76|12176.76|12166.32|12166.32|12176.96|12176.96|12162.81|12162.81|0
1608807900000|2020-12-24 11:05:00|12166.98|12166.98|12168.35|12168.35|12170.1|12170.1|12164.91|12164.91|0
1608808200000|2020-12-24 11:10:00|12168.49|12168.49|12179.51|12179.51|12180.66|12180.66|12168.28|12168.28|0
1608808500000|2020-12-24 11:15:00|12179.74|12179.74|12177.02|12177.02|12184.01|12184.01|12176.84|12176.84|0
1608808800000|2020-12-24 11:20:00|12176.7|12176.7|12192.23|12192.23|12192.23|12192.23|12176.7|12176.7|0
1608809100000|2020-12-24 11:25:00|12192.88|12192.88|12199.08|12199.08|12200.64|12200.64|12190.57|12190.57|0
1608809400000|2020-12-24 11:30:00|12199.17|12199.17|12195.42|12195.42|12202.47|12202.47|12195.41|12195.41|0
1608809700000|2020-12-24 11:35:00|12195.74|12195.74|12193.66|12193.66|12197.58|12197.58|12193.66|12193.66|0
1608810000000|2020-12-24 11:40:00|12192.11|12192.11|12200.7|12200.7|12200.7|12200.7|12191.42|12191.42|0
1608810300000|2020-12-24 11:45:00|12200.96|12200.96|12201.8|12201.8|12202.2|12202.2|12196.94|12196.94|0
1608810600000|2020-12-24 11:50:00|12202.57|12202.57|12209.66|12209.66|12218.91|12218.91|12202.57|12202.57|0
1608810900000|2020-12-24 11:55:00|12210.03|12210.03|12213.6|12213.6|12213.81|12213.81|12208.51|12208.51|0
1608811200000|2020-12-24 12:00:00|12213.66|12213.66|12206.29|12206.29|12215.11|12215.11|12205.97|12205.97|0
1608811500000|2020-12-24 12:05:00|12205.7|12205.7|12199.87|12199.87|12205.7|12205.7|12199.87|12199.87|0
1608811800000|2020-12-24 12:10:00|12199.23|12199.23|12200.63|12200.63|12201.38|12201.38|12197.97|12197.97|0
1608812100000|2020-12-24 12:15:00|12200.46|12200.46|12203.49|12203.49|12204.56|12204.56|12200.27|12200.27|0
1608812400000|2020-12-24 12:20:00|12203.17|12203.17|12203.54|12203.54|12205.16|12205.16|12202.66|12202.66|0
1608812700000|2020-12-24 12:25:00|12203.67|12203.67|12206.14|12206.14|12215.97|12215.97|12202.78|12202.78|0
1609229700000|2020-12-29 08:15:00|12400.44|12400.44|12414.2|12414.2|12414.2|12414.2|12374.24|12374.24|0
1609230000000|2020-12-29 08:20:00|12414.28|12414.28|12363.81|12363.81|12420.36|12420.36|12363.56|12363.56|0
1609230300000|2020-12-29 08:25:00|12363.03|12363.03|12365.12|12365.12|12365.12|12365.12|12341.49|12341.49|0
1609230600000|2020-12-29 08:30:00|12365.78|12365.78|12368.98|12368.98|12382.35|12382.35|12364.39|12364.39|0
1609230900000|2020-12-29 08:35:00|12370.15|12370.15|12395.04|12395.04|12399.32|12399.32|12368.87|12368.87|0
1609231200000|2020-12-29 08:40:00|12394.39|12394.39|12398.77|12398.77|12402.07|12402.07|12387.34|12387.34|0
1609231500000|2020-12-29 08:45:00|12398.26|12398.26|12430.22|12430.22|12430.22|12430.22|12398.26|12398.26|0
1609231800000|2020-12-29 08:50:00|12430.34|12430.34|12418.94|12418.94|12432.9|12432.9|12405.42|12405.42|0
1609232100000|2020-12-29 08:55:00|12419.06|12419.06|12415.42|12415.42|12419.11|12419.11|12411.22|12411.22|0
1609232400000|2020-12-29 09:00:00|12416.77|12416.77|12466.04|12466.04|12469.67|12469.67|12416.77|12416.77|0
1609232700000|2020-12-29 09:05:00|12466.81|12466.81|12469.5|12469.5|12472.47|12472.47|12461.02|12461.02|0
1609233000000|2020-12-29 09:10:00|12468.91|12468.91|12477.96|12477.96|12478.89|12478.89|12467.61|12467.61|0
1609233300000|2020-12-29 09:15:00|12477.55|12477.55|12492.2|12492.2|12492.2|12492.2|12476.13|12476.13|0
1609233600000|2020-12-29 09:20:00|12490.65|12490.65|12491.1|12491.1|12495.83|12495.83|12484.42|12484.42|0
1609233900000|2020-12-29 09:25:00|12491.24|12491.24|12519.27|12519.27|12521.59|12521.59|12489.7|12489.7|0
1609234200000|2020-12-29 09:30:00|12518.29|12518.29|12505.03|12505.03|12518.29|12518.29|12494.46|12494.46|0
1609234500000|2020-12-29 09:35:00|12503.93|12503.93|12511.65|12511.65|12516.4|12516.4|12497.06|12497.06|0
1609234800000|2020-12-29 09:40:00|12511.58|12511.58|12505.24|12505.24|12511.58|12511.58|12498.03|12498.03|0
1609235100000|2020-12-29 09:45:00|12505.15|12505.15|12477.79|12477.79|12505.15|12505.15|12476.96|12476.96|0
1609235400000|2020-12-29 09:50:00|12477.57|12477.57|12482.29|12482.29|12497.67|12497.67|12477.35|12477.35|0
1609235700000|2020-12-29 09:55:00|12481.51|12481.51|12469.63|12469.63|12481.51|12481.51|12466.93|12466.93|0
1609236000000|2020-12-29 10:00:00|12469.71|12469.71|12489.28|12489.28|12495.47|12495.47|12466.38|12466.38|0
1609236300000|2020-12-29 10:05:00|12489.6|12489.6|12480.51|12480.51|12489.92|12489.92|12472.15|12472.15|0
1609236600000|2020-12-29 10:10:00|12483.01|12483.01|12494.81|12494.81|12495.47|12495.47|12480.92|12480.92|0
1609236900000|2020-12-29 10:15:00|12495.03|12495.03|12494.27|12494.27|12501.02|12501.02|12489.18|12489.18|0
1609237200000|2020-12-29 10:20:00|12494.15|12494.15|12487.76|12487.76|12495.93|12495.93|12486.37|12486.37|0
1609237500000|2020-12-29 10:25:00|12488.4|12488.4|12490.11|12490.11|12494.66|12494.66|12485.47|12485.47|0
1609237800000|2020-12-29 10:30:00|12489.89|12489.89|12480.55|12480.55|12489.89|12489.89|12477.2|12477.2|0
1609238100000|2020-12-29 10:35:00|12481|12481|12487.11|12487.11|12489.94|12489.94|12481|12481|0
1609238400000|2020-12-29 10:40:00|12487.23|12487.23|12470.33|12470.33|12489.78|12489.78|12470.33|12470.33|0
1609238700000|2020-12-29 10:45:00|12470.06|12470.06|12462.74|12462.74|12471.99|12471.99|12461.31|12461.31|0
1609239000000|2020-12-29 10:50:00|12462.56|12462.56|12488.9|12488.9|12489.68|12489.68|12459.38|12459.38|0
1609239300000|2020-12-29 10:55:00|12489.04|12489.04|12489.72|12489.72|12495.03|12495.03|12489.04|12489.04|0
1609239600000|2020-12-29 11:00:00|12489.03|12489.03|12480.32|12480.32|12489.8|12489.8|12478.2|12478.2|0
1609239900000|2020-12-29 11:05:00|12479.99|12479.99|12470.36|12470.36|12483.12|12483.12|12470.36|12470.36|0
1609240200000|2020-12-29 11:10:00|12470.63|12470.63|12475.32|12475.32|12475.81|12475.81|12470.63|12470.63|0
1609240500000|2020-12-29 11:15:00|12475.1|12475.1|12471.44|12471.44|12476.65|12476.65|12471.44|12471.44|0
1609240800000|2020-12-29 11:20:00|12471.33|12471.33|12458.33|12458.33|12471.71|12471.71|12458.04|12458.04|0
1609241100000|2020-12-29 11:25:00|12458.15|12458.15|12459.63|12459.63|12461.76|12461.76|12457.68|12457.68|0
1609241400000|2020-12-29 11:30:00|12459.95|12459.95|12456.9|12456.9|12460.04|12460.04|12456.07|12456.07|0
1609241700000|2020-12-29 11:35:00|12456.58|12456.58|12455.48|12455.48|12456.58|12456.58|12450.38|12450.38|0
1609242000000|2020-12-29 11:40:00|12455.22|12455.22|12445.94|12445.94|12455.22|12455.22|12445.54|12445.54|0
1609242300000|2020-12-29 11:45:00|12446.29|12446.29|12443.89|12443.89|12446.29|12446.29|12440.82|12440.82|0
1609242600000|2020-12-29 11:50:00|12443.11|12443.11|12446.11|12446.11|12446.6|12446.6|12442.58|12442.58|0
1609242900000|2020-12-29 11:55:00|12446.33|12446.33|12461.6|12461.6|12461.6|12461.6|12445.12|12445.12|0
1609243200000|2020-12-29 12:00:00|12462.06|12462.06|12458.4|12458.4|12463.02|12463.02|12458.4|12458.4|0
1609243500000|2020-12-29 12:05:00|12458.05|12458.05|12450.57|12450.57|12458.05|12458.05|12450.57|12450.57|0
1609243800000|2020-12-29 12:10:00|12450.13|12450.13|12453.73|12453.73|12453.73|12453.73|12446.64|12446.64|0
1609244100000|2020-12-29 12:15:00|12454.08|12454.08|12460.51|12460.51|12465.47|12465.47|12454.08|12454.08|0
1609244400000|2020-12-29 12:20:00|12460.07|12460.07|12457.48|12457.48|12461.78|12461.78|12457.48|12457.48|0
1609244700000|2020-12-29 12:25:00|12457.66|12457.66|12453.02|12453.02|12457.89|12457.89|12451.7|12451.7|0
1609245000000|2020-12-29 12:30:00|12453.13|12453.13|12467.66|12467.66|12467.97|12467.97|12453.13|12453.13|0
1609245300000|2020-12-29 12:35:00|12468.08|12468.08|12464.04|12464.04|12468.08|12468.08|12462.43|12462.43|0
1609245600000|2020-12-29 12:40:00|12463.71|12463.71|12454.39|12454.39|12463.71|12463.71|12452.94|12452.94|0
1609245900000|2020-12-29 12:45:00|12455.04|12455.04|12465.85|12465.85|12466.58|12466.58|12454.9|12454.9|0
1609246200000|2020-12-29 12:50:00|12465.53|12465.53|12456.55|12456.55|12467.66|12467.66|12454.31|12454.31|0
1609246500000|2020-12-29 12:55:00|12456.49|12456.49|12454.2|12454.2|12461.57|12461.57|12454.2|12454.2|0
1609246800000|2020-12-29 13:00:00|12454.13|12454.13|12460.66|12460.66|12460.92|12460.92|12453.38|12453.38|0
1609247100000|2020-12-29 13:05:00|12460.07|12460.07|12458.23|12458.23|12462.4|12462.4|12456.82|12456.82|0
1609247400000|2020-12-29 13:10:00|12458.59|12458.59|12475.28|12475.28|12475.43|12475.43|12458.59|12458.59|0
1609247700000|2020-12-29 13:15:00|12475.59|12475.59|12469.68|12469.68|12475.82|12475.82|12462.92|12462.92|0
1609248000000|2020-12-29 13:20:00|12471.57|12471.57|12466.45|12466.45|12473.04|12473.04|12466.13|12466.13|0
1609248300000|2020-12-29 13:25:00|12466.77|12466.77|12463.51|12463.51|12468.59|12468.59|12463.11|12463.11|0
1609248600000|2020-12-29 13:30:00|12463.23|12463.23|12458.44|12458.44|12468.09|12468.09|12456.99|12456.99|0
1609248900000|2020-12-29 13:35:00|12457.75|12457.75|12459.32|12459.32|12466.71|12466.71|12454.54|12454.54|0
1609249200000|2020-12-29 13:40:00|12459.1|12459.1|12457.87|12457.87|12463.61|12463.61|12456.37|12456.37|0
1609249500000|2020-12-29 13:45:00|12457.74|12457.74|12460.17|12460.17|12460.17|12460.17|12449.09|12449.09|0
1609249800000|2020-12-29 13:50:00|12460|12460|12464.88|12464.88|12464.99|12464.99|12456.73|12456.73|0
1609250100000|2020-12-29 13:55:00|12465.15|12465.15|12470.28|12470.28|12470.81|12470.81|12465.15|12465.15|0
1609250400000|2020-12-29 14:00:00|12471.83|12471.83|12466.5|12466.5|12473.16|12473.16|12466.45|12466.45|0
1609250700000|2020-12-29 14:05:00|12465.73|12465.73|12464.37|12464.37|12469.48|12469.48|12464.37|12464.37|0
1609251000000|2020-12-29 14:10:00|12464.05|12464.05|12462.45|12462.45|12465.2|12465.2|12459.14|12459.14|0
1609251300000|2020-12-29 14:15:00|12462.13|12462.13|12465.34|12465.34|12466.41|12466.41|12459.77|12459.77|0
1609251600000|2020-12-29 14:20:00|12465.78|12465.78|12472.45|12472.45|12473.93|12473.93|12465.78|12465.78|0
1609251900000|2020-12-29 14:25:00|12472.12|12472.12|12489.59|12489.59|12492.24|12492.24|12471.55|12471.55|0
1609252200000|2020-12-29 14:30:00|12489.27|12489.27|12478.33|12478.33|12501.68|12501.68|12478.33|12478.33|0
1609252500000|2020-12-29 14:35:00|12478.01|12478.01|12465.36|12465.36|12478.01|12478.01|12465.36|12465.36|0
1609252800000|2020-12-29 14:40:00|12463.61|12463.61|12456.87|12456.87|12465.73|12465.73|12456.29|12456.29|0
1609253100000|2020-12-29 14:45:00|12456.22|12456.22|12453.8|12453.8|12465.14|12465.14|12453.8|12453.8|0
1609253400000|2020-12-29 14:50:00|12453.7|12453.7|12451.82|12451.82|12454.74|12454.74|12448.7|12448.7|0
1609253700000|2020-12-29 14:55:00|12450.65|12450.65|12443.36|12443.36|12452.4|12452.4|12438.3|12438.3|0
1609254000000|2020-12-29 15:00:00|12443.29|12443.29|12455.98|12455.98|12456.73|12456.73|12442.35|12442.35|0
1609254300000|2020-12-29 15:05:00|12456.09|12456.09|12441.91|12441.91|12456.09|12456.09|12440.88|12440.88|0
1609254600000|2020-12-29 15:10:00|12441.85|12441.85|12426.37|12426.37|12444.18|12444.18|12425.64|12425.64|0
1609254900000|2020-12-29 15:15:00|12426.63|12426.63|12446.69|12446.69|12446.69|12446.69|12426.63|12426.63|0
1609255200000|2020-12-29 15:20:00|12447.47|12447.47|12460.49|12460.49|12460.93|12460.93|12447.47|12447.47|0
1609255500000|2020-12-29 15:25:00|12460.27|12460.27|12478.73|12478.73|12480.04|12480.04|12457.5|12457.5|0
1609255800000|2020-12-29 15:30:00|12478.9|12478.9|12473.48|12473.48|12478.9|12478.9|12471.67|12471.67|0
1609256100000|2020-12-29 15:35:00|12473.35|12473.35|12461.19|12461.19|12473.35|12473.35|12461.19|12461.19|0
1609256400000|2020-12-29 15:40:00|12461.12|12461.12|12453.21|12453.21|12461.12|12461.12|12450.17|12450.17|0
1609256700000|2020-12-29 15:45:00|12452.89|12452.89|12436.7|12436.7|12452.89|12452.89|12436.7|12436.7|0
1609257000000|2020-12-29 15:50:00|12436.12|12436.12|12427.38|12427.38|12436.7|12436.7|12424.52|12424.52|0
1609257300000|2020-12-29 15:55:00|12427.26|12427.26|12421.59|12421.59|12438.68|12438.68|12421.59|12421.59|0
1609257600000|2020-12-29 16:00:00|12421.68|12421.68|12415.9|12415.9|12422.15|12422.15|12414.96|12414.96|0
1609257900000|2020-12-29 16:05:00|12415.69|12415.69|12417.13|12417.13|12420.35|12420.35|12408.93|12408.93|0
1609258200000|2020-12-29 16:10:00|12416.21|12416.21|12406.04|12406.04|12416.78|12416.78|12405.77|12405.77|0
1609258500000|2020-12-29 16:15:00|12406.16|12406.16|12398.4|12398.4|12408.47|12408.47|12398.4|12398.4|0
1609258800000|2020-12-29 16:20:00|12398.29|12398.29|12395.44|12395.44|12402.85|12402.85|12394.21|12394.21|0
1609259100000|2020-12-29 16:25:00|12395.58|12395.58|12396.69|12396.69|12400.62|12400.62|12389.54|12389.54|0
1609316100000|2020-12-30 08:15:00|12429.37|12429.37|12409.78|12409.78|12429.37|12429.37|12408.45|12408.45|0
1609316400000|2020-12-30 08:20:00|12411.07|12411.07|12426.47|12426.47|12426.47|12426.47|12405.96|12405.96|0
1609316700000|2020-12-30 08:25:00|12425.78|12425.78|12424.2|12424.2|12434.55|12434.55|12420.45|12420.45|0
1609317000000|2020-12-30 08:30:00|12425.01|12425.01|12446.19|12446.19|12446.19|12446.19|12420.07|12420.07|0
1609317300000|2020-12-30 08:35:00|12445.84|12445.84|12449.88|12449.88|12452.2|12452.2|12442.36|12442.36|0
1609317600000|2020-12-30 08:40:00|12450.41|12450.41|12448.21|12448.21|12455.36|12455.36|12445.39|12445.39|0
1609317900000|2020-12-30 08:45:00|12447.76|12447.76|12426.56|12426.56|12448.39|12448.39|12426.12|12426.12|0
1609318200000|2020-12-30 08:50:00|12426.79|12426.79|12394.31|12394.31|12431.51|12431.51|12394.31|12394.31|0
1609318500000|2020-12-30 08:55:00|12393.99|12393.99|12406.9|12406.9|12409.6|12409.6|12393.99|12393.99|0
1609318800000|2020-12-30 09:00:00|12407.01|12407.01|12396.6|12396.6|12412.83|12412.83|12396.6|12396.6|0
1609319100000|2020-12-30 09:05:00|12395.75|12395.75|12412.11|12412.11|12413.2|12413.2|12395.33|12395.33|0
1609319400000|2020-12-30 09:10:00|12412.25|12412.25|12419.63|12419.63|12420.39|12420.39|12410.08|12410.08|0
1609319700000|2020-12-30 09:15:00|12419.8|12419.8|12418.82|12418.82|12420.93|12420.93|12411.96|12411.96|0
1609320000000|2020-12-30 09:20:00|12419.09|12419.09|12420.26|12420.26|12423.23|12423.23|12417.08|12417.08|0
1609320300000|2020-12-30 09:25:00|12419.49|12419.49|12430.82|12430.82|12430.82|12430.82|12417.83|12417.83|0
1609320600000|2020-12-30 09:30:00|12430.88|12430.88|12424.91|12424.91|12432.34|12432.34|12418.44|12418.44|0
1609320900000|2020-12-30 09:35:00|12424.14|12424.14|12418.39|12418.39|12425.9|12425.9|12415.17|12415.17|0
1609321200000|2020-12-30 09:40:00|12417.61|12417.61|12416.15|12416.15|12419.69|12419.69|12416.15|12416.15|0
1609321500000|2020-12-30 09:45:00|12415.98|12415.98|12425.79|12425.79|12426.64|12426.64|12415.15|12415.15|0
1609321800000|2020-12-30 09:50:00|12426.2|12426.2|12427.17|12427.17|12427.43|12427.43|12420.69|12420.69|0
1609322100000|2020-12-30 09:55:00|12426.53|12426.53|12425.53|12425.53|12426.53|12426.53|12421.59|12421.59|0
1609322400000|2020-12-30 10:00:00|12425.31|12425.31|12423.46|12423.46|12425.31|12425.31|12423.2|12423.2|0
1609322700000|2020-12-30 10:05:00|12423.59|12423.59|12427.53|12427.53|12428.62|12428.62|12421.99|12421.99|0
1609323000000|2020-12-30 10:10:00|12427.74|12427.74|12421.97|12421.97|12430.69|12430.69|12420.65|12420.65|0
1609323300000|2020-12-30 10:15:00|12423.52|12423.52|12432.33|12432.33|12432.77|12432.77|12420.41|12420.41|0
1609323600000|2020-12-30 10:20:00|12432.65|12432.65|12429.44|12429.44|12433|12433|12427.61|12427.61|0
1609323900000|2020-12-30 10:25:00|12429.19|12429.19|12428.03|12428.03|12429.19|12429.19|12421.25|12421.25|0
1609324200000|2020-12-30 10:30:00|12427.91|12427.91|12417.28|12417.28|12428.51|12428.51|12415.2|12415.2|0
1609324500000|2020-12-30 10:35:00|12417.72|12417.72|12412.33|12412.33|12417.9|12417.9|12412.14|12412.14|0
1609324800000|2020-12-30 10:40:00|12412.09|12412.09|12396.6|12396.6|12412.09|12412.09|12396.6|12396.6|0
1609325100000|2020-12-30 10:45:00|12396.39|12396.39|12398.86|12398.86|12404.8|12404.8|12396.39|12396.39|0
1609325400000|2020-12-30 10:50:00|12398.09|12398.09|12404.42|12404.42|12404.64|12404.64|12395.02|12395.02|0
1609325700000|2020-12-30 10:55:00|12404.6|12404.6|12404.91|12404.91|12406.31|12406.31|12402.92|12402.92|0
1609326000000|2020-12-30 11:00:00|12404.27|12404.27|12400.86|12400.86|12404.59|12404.59|12399.35|12399.35|0
1609326300000|2020-12-30 11:05:00|12400.09|12400.09|12408.58|12408.58|12410.53|12410.53|12400.09|12400.09|0
1609326600000|2020-12-30 11:10:00|12408.45|12408.45|12409.77|12409.77|12413.8|12413.8|12406.64|12406.64|0
1609326900000|2020-12-30 11:15:00|12410.04|12410.04|12407.69|12407.69|12411.37|12411.37|12407.69|12407.69|0
1609327200000|2020-12-30 11:20:00|12407.51|12407.51|12400.28|12400.28|12407.94|12407.94|12399.74|12399.74|0
1609327500000|2020-12-30 11:25:00|12400.15|12400.15|12401.53|12401.53|12402.53|12402.53|12399.22|12399.22|0
1609327800000|2020-12-30 11:30:00|12401.74|12401.74|12405.14|12405.14|12406|12406|12401.47|12401.47|0
1609328100000|2020-12-30 11:35:00|12404.82|12404.82|12407.81|12407.81|12408.5|12408.5|12402.11|12402.11|0
1609328400000|2020-12-30 11:40:00|12408.05|12408.05|12398.28|12398.28|12408.83|12408.83|12393.09|12393.09|0
1609328700000|2020-12-30 11:45:00|12397.51|12397.51|12390.17|12390.17|12397.92|12397.92|12390.17|12390.17|0
1609329000000|2020-12-30 11:50:00|12390.04|12390.04|12392.16|12392.16|12395.3|12395.3|12390.04|12390.04|0
1609329300000|2020-12-30 11:55:00|12392.94|12392.94|12390.05|12390.05|12393.56|12393.56|12389.78|12389.78|0
1609329600000|2020-12-30 12:00:00|12390.27|12390.27|12388.64|12388.64|12390.27|12390.27|12386.32|12386.32|0
1609329900000|2020-12-30 12:05:00|12388.51|12388.51|12392.56|12392.56|12393.55|12393.55|12388.34|12388.34|0
1609330200000|2020-12-30 12:10:00|12392.3|12392.3|12394.68|12394.68|12397.42|12397.42|12390.29|12390.29|0
1609330500000|2020-12-30 12:15:00|12394.24|12394.24|12392.83|12392.83|12395.88|12395.88|12386.31|12386.31|0
1609330800000|2020-12-30 12:20:00|12392.55|12392.55|12393.46|12393.46|12395.48|12395.48|12392.27|12392.27|0
1609331100000|2020-12-30 12:25:00|12393.13|12393.13|12392.58|12392.58|12393.13|12393.13|12387.17|12387.17|0
1609331400000|2020-12-30 12:30:00|12392.44|12392.44|12385.81|12385.81|12392.44|12392.44|12385.81|12385.81|0
1609331700000|2020-12-30 12:35:00|12385.9|12385.9|12380.01|12380.01|12387.54|12387.54|12379.22|12379.22|0
1609332000000|2020-12-30 12:40:00|12380.09|12380.09|12382.87|12382.87|12384.88|12384.88|12379.18|12379.18|0
1609332300000|2020-12-30 12:45:00|12383.42|12383.42|12381.07|12381.07|12383.86|12383.86|12379.4|12379.4|0
1609332600000|2020-12-30 12:50:00|12381.01|12381.01|12380.68|12380.68|12382.52|12382.52|12376.72|12376.72|0
1609332900000|2020-12-30 12:55:00|12380.58|12380.58|12381.93|12381.93|12388.97|12388.97|12379.87|12379.87|0
1609333200000|2020-12-30 13:00:00|12382.26|12382.26|12366.8|12366.8|12383.43|12383.43|12365.9|12365.9|0
1609333500000|2020-12-30 13:05:00|12366.03|12366.03|12369.52|12369.52|12371.74|12371.74|12363.99|12363.99|0
1609333800000|2020-12-30 13:10:00|12367.97|12367.97|12389.53|12389.53|12391.03|12391.03|12367.97|12367.97|0
1609334100000|2020-12-30 13:15:00|12390.92|12390.92|12383.93|12383.93|12391.2|12391.2|12383.93|12383.93|0
1609334400000|2020-12-30 13:20:00|12384.42|12384.42|12380.98|12380.98|12384.42|12384.42|12377.37|12377.37|0
1609334700000|2020-12-30 13:25:00|12380.45|12380.45|12381.32|12381.32|12381.46|12381.46|12378.4|12378.4|0
1609335000000|2020-12-30 13:30:00|12379.77|12379.77|12374.66|12374.66|12383.15|12383.15|12370.01|12370.01|0
1609335300000|2020-12-30 13:35:00|12374.52|12374.52|12370.31|12370.31|12376.19|12376.19|12370.31|12370.31|0
1609335600000|2020-12-30 13:40:00|12371.12|12371.12|12356.14|12356.14|12372.22|12372.22|12355.8|12355.8|0
1609335900000|2020-12-30 13:45:00|12353.04|12353.04|12353.19|12353.19|12353.19|12353.19|12347.29|12347.29|0
1609336200000|2020-12-30 13:50:00|12353.41|12353.41|12347.51|12347.51|12353.41|12353.41|12347.45|12347.45|0
1609336500000|2020-12-30 13:55:00|12345.96|12345.96|12343.43|12343.43|12346.82|12346.82|12342.24|12342.24|0
1609336800000|2020-12-30 14:00:00|12343.54|12343.54|12338.64|12338.64|12343.67|12343.67|12337.73|12337.73|0
1609337100000|2020-12-30 14:05:00|12338.05|12338.05|12351.09|12351.09|12351.83|12351.83|12337.87|12337.87|0
1609337400000|2020-12-30 14:10:00|12350.87|12350.87|12353.26|12353.26|12359.09|12359.09|12349.72|12349.72|0
1609337700000|2020-12-30 14:15:00|12352.69|12352.69|12357.67|12357.67|12360.04|12360.04|12351.41|12351.41|0
1609338000000|2020-12-30 14:20:00|12357.55|12357.55|12358.08|12358.08|12358.9|12358.9|12351.84|12351.84|0
1609338300000|2020-12-30 14:25:00|12357.86|12357.86|12364.42|12364.42|12365.71|12365.71|12357.42|12357.42|0
1609338600000|2020-12-30 14:30:00|12365.71|12365.71|12351.48|12351.48|12365.71|12365.71|12349.53|12349.53|0
1609338900000|2020-12-30 14:35:00|12351.8|12351.8|12352.99|12352.99|12358.72|12358.72|12350.71|12350.71|0
1609339200000|2020-12-30 14:40:00|12353.26|12353.26|12355.92|12355.92|12364.22|12364.22|12353.26|12353.26|0
1609339500000|2020-12-30 14:45:00|12355.7|12355.7|12357.52|12357.52|12359.93|12359.93|12350.89|12350.89|0
1609339800000|2020-12-30 14:50:00|12357.07|12357.07|12336.05|12336.05|12357.07|12357.07|12336.05|12336.05|0
1609340100000|2020-12-30 14:55:00|12336.82|12336.82|12331.37|12331.37|12339.86|12339.86|12330.06|12330.06|0
1609340400000|2020-12-30 15:00:00|12330.59|12330.59|12335.7|12335.7|12336.05|12336.05|12330.15|12330.15|0
1609340700000|2020-12-30 15:05:00|12334.92|12334.92|12330.6|12330.6|12336.72|12336.72|12329.63|12329.63|0
1609341000000|2020-12-30 15:10:00|12330.92|12330.92|12327.18|12327.18|12335.92|12335.92|12325.34|12325.34|0
1609341300000|2020-12-30 15:15:00|12327|12327|12326.41|12326.41|12332.3|12332.3|12322.11|12322.11|0
1609341600000|2020-12-30 15:20:00|12326.47|12326.47|12320.62|12320.62|12329.36|12329.36|12320.62|12320.62|0
1609341900000|2020-12-30 15:25:00|12321.48|12321.48|12320.55|12320.55|12322.35|12322.35|12317.27|12317.27|0
1609342200000|2020-12-30 15:30:00|12320.49|12320.49|12318.52|12318.52|12322.96|12322.96|12315.16|12315.16|0
1609342500000|2020-12-30 15:35:00|12318.4|12318.4|12301.4|12301.4|12318.4|12318.4|12300.84|12300.84|0
1609342800000|2020-12-30 15:40:00|12300.63|12300.63|12312.75|12312.75|12313.28|12313.28|12299.74|12299.74|0
1609343100000|2020-12-30 15:45:00|12313.53|12313.53|12308.01|12308.01|12313.71|12313.71|12305.03|12305.03|0
1609343400000|2020-12-30 15:50:00|12307.74|12307.74|12314.13|12314.13|12315.45|12315.45|12303.96|12303.96|0
1609343700000|2020-12-30 15:55:00|12313.9|12313.9|12319.27|12319.27|12322.55|12322.55|12312.52|12312.52|0
1609344000000|2020-12-30 16:00:00|12319.16|12319.16|12307.23|12307.23|12319.43|12319.43|12307.01|12307.01|0
1609344300000|2020-12-30 16:05:00|12306.54|12306.54|12306.22|12306.22|12309.14|12309.14|12305.05|12305.05|0
1609344600000|2020-12-30 16:10:00|12305.9|12305.9|12304.09|12304.09|12311.91|12311.91|12300.08|12300.08|0
1609344900000|2020-12-30 16:15:00|12303.82|12303.82|12297.19|12297.19|12304.29|12304.29|12293.21|12293.21|0
1609345200000|2020-12-30 16:20:00|12296.52|12296.52|12295.74|12295.74|12298.18|12298.18|12292.88|12292.88|0
1609345500000|2020-12-30 16:25:00|12295.6|12295.6|12256.47|12256.47|12295.6|12295.6|12256.34|12256.34|0
1609402500000|2020-12-31 08:15:00|12113.38|12113.38|12126.34|12126.34|12127.09|12127.09|12113.38|12113.38|0
1609402800000|2020-12-31 08:20:00|12127.89|12127.89|12143.05|12143.05|12144.18|12144.18|12127.08|12127.08|0
1609403100000|2020-12-31 08:25:00|12143.4|12143.4|12120.06|12120.06|12144.37|12144.37|12120.06|12120.06|0
1609403400000|2020-12-31 08:30:00|12119.26|12119.26|12131.14|12131.14|12131.14|12131.14|12117.47|12117.47|0
1609403700000|2020-12-31 08:35:00|12130.78|12130.78|12144.24|12144.24|12147.35|12147.35|12130.78|12130.78|0
1609404000000|2020-12-31 08:40:00|12144.4|12144.4|12129.86|12129.86|12145.9|12145.9|12127.95|12127.95|0
1609404300000|2020-12-31 08:45:00|12129.98|12129.98|12128.88|12128.88|12134.17|12134.17|12118.82|12118.82|0
1609404600000|2020-12-31 08:50:00|12129.68|12129.68|12118.48|12118.48|12134.79|12134.79|12118.48|12118.48|0
1609404900000|2020-12-31 08:55:00|12118.85|12118.85|12085.6|12085.6|12119.16|12119.16|12083.74|12083.74|0
1609405200000|2020-12-31 09:00:00|12085.01|12085.01|12113.15|12113.15|12113.85|12113.85|12082.66|12082.66|0
1609405500000|2020-12-31 09:05:00|12112.97|12112.97|12111.26|12111.26|12116.81|12116.81|12096.5|12096.5|0
1609405800000|2020-12-31 09:10:00|12111.09|12111.09|12094.65|12094.65|12112.01|12112.01|12091.19|12091.19|0
1609406100000|2020-12-31 09:15:00|12094.33|12094.33|12101.96|12101.96|12107.27|12107.27|12093.01|12093.01|0
1609406400000|2020-12-31 09:20:00|12101.19|12101.19|12104.91|12104.91|12105.35|12105.35|12094.33|12094.33|0
1609406700000|2020-12-31 09:25:00|12104.57|12104.57|12108.6|12108.6|12112.5|12112.5|12104.22|12104.22|0
1609407000000|2020-12-31 09:30:00|12107.68|12107.68|12100.94|12100.94|12107.68|12107.68|12100.94|12100.94|0
1609407300000|2020-12-31 09:35:00|12100.01|12100.01|12099.18|12099.18|12107.25|12107.25|12099.16|12099.16|0
1609407600000|2020-12-31 09:40:00|12099.32|12099.32|12097.09|12097.09|12103.58|12103.58|12095.59|12095.59|0
1609407900000|2020-12-31 09:45:00|12097.3|12097.3|12093.14|12093.14|12097.52|12097.52|12090.48|12090.48|0
1609408200000|2020-12-31 09:50:00|12093.3|12093.3|12081.49|12081.49|12094.27|12094.27|12077.43|12077.43|0
1609408500000|2020-12-31 09:55:00|12082.26|12082.26|12093.06|12093.06|12093.06|12093.06|12081.66|12081.66|0
1609408800000|2020-12-31 10:00:00|12093.24|12093.24|12095.03|12095.03|12100.3|12100.3|12088.49|12088.49|0
1609409100000|2020-12-31 10:05:00|12094.69|12094.69|12096.12|12096.12|12096.13|12096.13|12090.94|12090.94|0
1609409400000|2020-12-31 10:10:00|12096.21|12096.21|12099.01|12099.01|12099.51|12099.51|12094.3|12094.3|0
1609409700000|2020-12-31 10:15:00|12098.24|12098.24|12104.24|12104.24|12104.24|12104.24|12097.14|12097.14|0
1609410000000|2020-12-31 10:20:00|12104.51|12104.51|12103.63|12103.63|12106.12|12106.12|12100.71|12100.71|0
1609410300000|2020-12-31 10:25:00|12103.38|12103.38|12103.97|12103.97|12105.55|12105.55|12101.03|12101.03|0
1609410600000|2020-12-31 10:30:00|12104.32|12104.32|12104.02|12104.02|12104.32|12104.32|12099.93|12099.93|0
1609410900000|2020-12-31 10:35:00|12104.1|12104.1|12101.99|12101.99|12104.51|12104.51|12100.99|12100.99|0
1609411200000|2020-12-31 10:40:00|12102.15|12102.15|12106.99|12106.99|12112.97|12112.97|12101.46|12101.46|0
1609411500000|2020-12-31 10:45:00|12106.66|12106.66|12098.81|12098.81|12106.66|12106.66|12094.49|12094.49|0
1609411800000|2020-12-31 10:50:00|12100|12100|12102.53|12102.53|12107.97|12107.97|12097.59|12097.59|0
1609412100000|2020-12-31 10:55:00|12104.08|12104.08|12129.75|12129.75|12131.62|12131.62|12103.45|12103.45|0
1609412400000|2020-12-31 11:00:00|12129.16|12129.16|12120.65|12120.65|12138.39|12138.39|12120.65|12120.65|0
1609412700000|2020-12-31 11:05:00|12120.33|12120.33|12117.74|12117.74|12120.54|12120.54|12109.18|12109.18|0
1609413000000|2020-12-31 11:10:00|12116.97|12116.97|12105.35|12105.35|12117.43|12117.43|12101.56|12101.56|0
1609413300000|2020-12-31 11:15:00|12105.94|12105.94|12109.29|12109.29|12112.24|12112.24|12103.69|12103.69|0
1609413600000|2020-12-31 11:20:00|12109.51|12109.51|12121.83|12121.83|12132.37|12132.37|12109.33|12109.33|0
1609413900000|2020-12-31 11:25:00|12122.02|12122.02|12117.23|12117.23|12125.1|12125.1|12116.64|12116.64|0
1609414200000|2020-12-31 11:30:00|12116.64|12116.64|12143.89|12143.89|12147.84|12147.84|12116.14|12116.14|0
1609414500000|2020-12-31 11:35:00|12144.42|12144.42|12155.17|12155.17|12157.65|12157.65|12144.42|12144.42|0
1609414800000|2020-12-31 11:40:00|12154.89|12154.89|12138.8|12138.8|12154.89|12154.89|12135|12135|0
1609415100000|2020-12-31 11:45:00|12138.94|12138.94|12153.31|12153.31|12168.14|12168.14|12138.94|12138.94|0
1609415400000|2020-12-31 11:50:00|12153.19|12153.19|12164.28|12164.28|12164.28|12164.28|12146.76|12146.76|0
1609415700000|2020-12-31 11:55:00|12165.05|12165.05|12132.18|12132.18|12166.96|12166.96|12132.18|12132.18|0
1609416000000|2020-12-31 12:00:00|12132.72|12132.72|12130.59|12130.59|12141.14|12141.14|12130.27|12130.27|0
1609416300000|2020-12-31 12:05:00|12130.22|12130.22|12123.58|12123.58|12134.31|12134.31|12121.79|12121.79|0
1609416600000|2020-12-31 12:10:00|12121.92|12121.92|12136.18|12136.18|12141.18|12141.18|12115.3|12115.3|0
1609416900000|2020-12-31 12:15:00|12136.45|12136.45|12118.48|12118.48|12137.47|12137.47|12118.05|12118.05|0
1609417200000|2020-12-31 12:20:00|12118.58|12118.58|12121.01|12121.01|12125.46|12125.46|12117.22|12117.22|0
1609417500000|2020-12-31 12:25:00|12126.67|12126.67|12124.68|12124.68|12129|12129|12116.17|12116.17|0
1609748100000|2021-01-04 08:15:00|12238.37|12238.37|12240.65|12240.65|12249.75|12249.75|12217.09|12217.09|0
1609748400000|2021-01-04 08:20:00|12238.33|12238.33|12244.16|12244.16|12250.95|12250.95|12234.76|12234.76|0
1609748700000|2021-01-04 08:25:00|12245.71|12245.71|12215.95|12215.95|12257.78|12257.78|12215.95|12215.95|0
1609749000000|2021-01-04 08:30:00|12215.72|12215.72|12239.62|12239.62|12245.29|12245.29|12205.12|12205.12|0
1609749300000|2021-01-04 08:35:00|12238.58|12238.58|12247.26|12247.26|12254.66|12254.66|12237.11|12237.11|0
1609749600000|2021-01-04 08:40:00|12246.95|12246.95|12250.79|12250.79|12257.27|12257.27|12242.49|12242.49|0
1609749900000|2021-01-04 08:45:00|12250.82|12250.82|12276.04|12276.04|12276.04|12276.04|12247.41|12247.41|0
1609750200000|2021-01-04 08:50:00|12276.79|12276.79|12283.4|12283.4|12295.78|12295.78|12276.79|12276.79|0
1609750500000|2021-01-04 08:55:00|12283.72|12283.72|12290.98|12290.98|12298.02|12298.02|12283.72|12283.72|0
1609750800000|2021-01-04 09:00:00|12291.64|12291.64|12298.43|12298.43|12307.82|12307.82|12291.64|12291.64|0
1609751100000|2021-01-04 09:05:00|12298.36|12298.36|12303.15|12303.15|12306.97|12306.97|12295.17|12295.17|0
1609751400000|2021-01-04 09:10:00|12302.38|12302.38|12319.95|12319.95|12323.33|12323.33|12302.05|12302.05|0
1609751700000|2021-01-04 09:15:00|12320.17|12320.17|12331.69|12331.69|12331.69|12331.69|12319.61|12319.61|0
1609752000000|2021-01-04 09:20:00|12332.13|12332.13|12343.49|12343.49|12343.49|12343.49|12328.57|12328.57|0
1609752300000|2021-01-04 09:25:00|12345.04|12345.04|12347.64|12347.64|12350.1|12350.1|12339.21|12339.21|0
1609752600000|2021-01-04 09:30:00|12347.54|12347.54|12358.52|12358.52|12359.66|12359.66|12346.05|12346.05|0
1609752900000|2021-01-04 09:35:00|12360.07|12360.07|12392.12|12392.12|12395.16|12395.16|12360.07|12360.07|0
1609753200000|2021-01-04 09:40:00|12391.9|12391.9|12383.8|12383.8|12400.09|12400.09|12382.11|12382.11|0
1609753500000|2021-01-04 09:45:00|12383.21|12383.21|12380.3|12380.3|12384.55|12384.55|12376.77|12376.77|0
1609753800000|2021-01-04 09:50:00|12379.96|12379.96|12363.69|12363.69|12381.69|12381.69|12363.35|12363.35|0
1609754100000|2021-01-04 09:55:00|12363.32|12363.32|12364.47|12364.47|12366.34|12366.34|12361.34|12361.34|0
1609754400000|2021-01-04 10:00:00|12365.24|12365.24|12372.22|12372.22|12373.65|12373.65|12364.92|12364.92|0
1609754700000|2021-01-04 10:05:00|12372.54|12372.54|12360|12360|12372.79|12372.79|12359.76|12359.76|0
1609755000000|2021-01-04 10:10:00|12359.44|12359.44|12372.08|12372.08|12372.08|12372.08|12357.06|12357.06|0
1609755300000|2021-01-04 10:15:00|12371.31|12371.31|12356.82|12356.82|12372.65|12372.65|12356.82|12356.82|0
1609755600000|2021-01-04 10:20:00|12355.78|12355.78|12357.22|12357.22|12361.66|12361.66|12354.58|12354.58|0
1609755900000|2021-01-04 10:25:00|12356.98|12356.98|12357.01|12357.01|12357.15|12357.15|12349.79|12349.79|0
1609756200000|2021-01-04 10:30:00|12356.36|12356.36|12348.32|12348.32|12357.64|12357.64|12346.68|12346.68|0
1609756500000|2021-01-04 10:35:00|12348|12348|12347.21|12347.21|12349.53|12349.53|12339.59|12339.59|0
1609756800000|2021-01-04 10:40:00|12347.34|12347.34|12337.62|12337.62|12348.25|12348.25|12336.67|12336.67|0
1609757100000|2021-01-04 10:45:00|12337.95|12337.95|12345.31|12345.31|12346.07|12346.07|12337.62|12337.62|0
1609757400000|2021-01-04 10:50:00|12345.18|12345.18|12335.99|12335.99|12345.18|12345.18|12332.9|12332.9|0
1609757700000|2021-01-04 10:55:00|12336.63|12336.63|12351.85|12351.85|12351.85|12351.85|12333.95|12333.95|0
1609758000000|2021-01-04 11:00:00|12352.17|12352.17|12353.05|12353.05|12356.98|12356.98|12351.49|12351.49|0
1609758300000|2021-01-04 11:05:00|12352.8|12352.8|12366.67|12366.67|12370.85|12370.85|12352.8|12352.8|0
1609758600000|2021-01-04 11:10:00|12366.87|12366.87|12361.84|12361.84|12367.45|12367.45|12361.32|12361.32|0
1609758900000|2021-01-04 11:15:00|12361.63|12361.63|12363.18|12363.18|12366.24|12366.24|12358.58|12358.58|0
1609759200000|2021-01-04 11:20:00|12363.06|12363.06|12357.81|12357.81|12369.67|12369.67|12357.81|12357.81|0
1609759500000|2021-01-04 11:25:00|12358.07|12358.07|12348.24|12348.24|12358.34|12358.34|12347.74|12347.74|0
1609759800000|2021-01-04 11:30:00|12348.78|12348.78|12358.12|12358.12|12358.12|12358.12|12345.37|12345.37|0
1609760100000|2021-01-04 11:35:00|12358.46|12358.46|12348.97|12348.97|12358.46|12358.46|12348.97|12348.97|0
1609760400000|2021-01-04 11:40:00|12348.19|12348.19|12358.21|12358.21|12358.21|12358.21|12343.57|12343.57|0
1609760700000|2021-01-04 11:45:00|12359.47|12359.47|12361.88|12361.88|12365.22|12365.22|12359.4|12359.4|0
1609761000000|2021-01-04 11:50:00|12361.66|12361.66|12351.5|12351.5|12365.44|12365.44|12351.5|12351.5|0
1609761300000|2021-01-04 11:55:00|12351.64|12351.64|12343.93|12343.93|12352.49|12352.49|12341.95|12341.95|0
1609761600000|2021-01-04 12:00:00|12344.83|12344.83|12352.13|12352.13|12356.21|12356.21|12344.05|12344.05|0
1609761900000|2021-01-04 12:05:00|12351.81|12351.81|12346.52|12346.52|12352.72|12352.72|12346.52|12346.52|0
1609762200000|2021-01-04 12:10:00|12347.74|12347.74|12339.14|12339.14|12347.74|12347.74|12339.14|12339.14|0
1609762500000|2021-01-04 12:15:00|12339.27|12339.27|12334.54|12334.54|12339.27|12339.27|12334.16|12334.16|0
1609762800000|2021-01-04 12:20:00|12334.29|12334.29|12334.84|12334.84|12339.5|12339.5|12333.41|12333.41|0
1609763100000|2021-01-04 12:25:00|12334.36|12334.36|12339.6|12339.6|12341.55|12341.55|12333.41|12333.41|0
1609763400000|2021-01-04 12:30:00|12339.87|12339.87|12350.86|12350.86|12352.68|12352.68|12339.49|12339.49|0
1609763700000|2021-01-04 12:35:00|12351.39|12351.39|12352.72|12352.72|12354.15|12354.15|12349.95|12349.95|0
1609764000000|2021-01-04 12:40:00|12352.94|12352.94|12346.95|12346.95|12352.94|12352.94|12346.95|12346.95|0
1609764300000|2021-01-04 12:45:00|12345.78|12345.78|12340.64|12340.64|12345.78|12345.78|12336.52|12336.52|0
1609764600000|2021-01-04 12:50:00|12341.42|12341.42|12349.65|12349.65|12350.03|12350.03|12341.42|12341.42|0
1609764900000|2021-01-04 12:55:00|12349.42|12349.42|12349.3|12349.3|12352.55|12352.55|12349|12349|0
1609765200000|2021-01-04 13:00:00|12348.52|12348.52|12371.16|12371.16|12372.29|12372.29|12347.19|12347.19|0
1609765500000|2021-01-04 13:05:00|12370.82|12370.82|12369.69|12369.69|12372.23|12372.23|12366.18|12366.18|0
1609765800000|2021-01-04 13:10:00|12369.47|12369.47|12366.47|12366.47|12369.87|12369.87|12365.54|12365.54|0
1609766100000|2021-01-04 13:15:00|12366.25|12366.25|12365.62|12365.62|12367.49|12367.49|12362.42|12362.42|0
1609766400000|2021-01-04 13:20:00|12365.4|12365.4|12356.67|12356.67|12367.48|12367.48|12356.67|12356.67|0
1609766700000|2021-01-04 13:25:00|12356.89|12356.89|12345.02|12345.02|12358.06|12358.06|12344.91|12344.91|0
1609767000000|2021-01-04 13:30:00|12344.96|12344.96|12351.33|12351.33|12354.07|12354.07|12344.23|12344.23|0
1609767300000|2021-01-04 13:35:00|12351.08|12351.08|12356.03|12356.03|12361.19|12361.19|12348.07|12348.07|0
1609767600000|2021-01-04 13:40:00|12355.76|12355.76|12361.81|12361.81|12362.59|12362.59|12354.99|12354.99|0
1609767900000|2021-01-04 13:45:00|12361.04|12361.04|12365.79|12365.79|12365.84|12365.84|12358.32|12358.32|0
1609768200000|2021-01-04 13:50:00|12365.9|12365.9|12364.69|12364.69|12368.73|12368.73|12364.22|12364.22|0
1609768500000|2021-01-04 13:55:00|12364.47|12364.47|12349.52|12349.52|12365.2|12365.2|12349.41|12349.41|0
1609768800000|2021-01-04 14:00:00|12349.39|12349.39|12354.18|12354.18|12356.24|12356.24|12344.18|12344.18|0
1609769100000|2021-01-04 14:05:00|12354.5|12354.5|12361.65|12361.65|12363.33|12363.33|12353.3|12353.3|0
1609769400000|2021-01-04 14:10:00|12361.4|12361.4|12367|12367|12367.05|12367.05|12348.73|12348.73|0
1609769700000|2021-01-04 14:15:00|12366.66|12366.66|12362.19|12362.19|12366.78|12366.78|12360.77|12360.77|0
1609770000000|2021-01-04 14:20:00|12361.85|12361.85|12368.78|12368.78|12370.89|12370.89|12359.69|12359.69|0
1609770300000|2021-01-04 14:25:00|12368.87|12368.87|12366.56|12366.56|12370.54|12370.54|12362.38|12362.38|0
1609770600000|2021-01-04 14:30:00|12366.77|12366.77|12386.9|12386.9|12390.93|12390.93|12364.53|12364.53|0
1609770900000|2021-01-04 14:35:00|12385.56|12385.56|12381.96|12381.96|12385.9|12385.9|12371.64|12371.64|0
1609771200000|2021-01-04 14:40:00|12382.23|12382.23|12388.63|12388.63|12391.78|12391.78|12377.52|12377.52|0
1609771500000|2021-01-04 14:45:00|12388.84|12388.84|12372.74|12372.74|12389.27|12389.27|12371.22|12371.22|0
1609771800000|2021-01-04 14:50:00|12373.52|12373.52|12363.87|12363.87|12373.87|12373.87|12359.97|12359.97|0
1609772100000|2021-01-04 14:55:00|12364.22|12364.22|12364.76|12364.76|12375.02|12375.02|12364.22|12364.22|0
1609772400000|2021-01-04 15:00:00|12365.03|12365.03|12373.24|12373.24|12376.88|12376.88|12363.68|12363.68|0
1609772700000|2021-01-04 15:05:00|12373.46|12373.46|12373.51|12373.51|12375.47|12375.47|12365.28|12365.28|0
1609773000000|2021-01-04 15:10:00|12373.19|12373.19|12343.79|12343.79|12373.19|12373.19|12343.79|12343.79|0
1609773300000|2021-01-04 15:15:00|12343.44|12343.44|12350.24|12350.24|12354.03|12354.03|12342.76|12342.76|0
1609773600000|2021-01-04 15:20:00|12349.92|12349.92|12322.28|12322.28|12349.92|12349.92|12321.52|12321.52|0
1609773900000|2021-01-04 15:25:00|12321.51|12321.51|12326.88|12326.88|12326.88|12326.88|12313.19|12313.19|0
1609774200000|2021-01-04 15:30:00|12327.65|12327.65|12310.24|12310.24|12327.82|12327.82|12309.55|12309.55|0
1609774500000|2021-01-04 15:35:00|12309.92|12309.92|12283.82|12283.82|12309.92|12309.92|12281.72|12281.72|0
1609774800000|2021-01-04 15:40:00|12283.47|12283.47|12294.63|12294.63|12296.86|12296.86|12280.67|12280.67|0
1609775100000|2021-01-04 15:45:00|12294.71|12294.71|12294.95|12294.95|12294.95|12294.95|12275.24|12275.24|0
1609775400000|2021-01-04 15:50:00|12293.4|12293.4|12278.45|12278.45|12293.76|12293.76|12278.45|12278.45|0
1609775700000|2021-01-04 15:55:00|12278.31|12278.31|12270.78|12270.78|12282.5|12282.5|12270.13|12270.13|0
1609776000000|2021-01-04 16:00:00|12270.96|12270.96|12261.91|12261.91|12286.53|12286.53|12257.17|12257.17|0
1609776300000|2021-01-04 16:05:00|12261.4|12261.4|12257.21|12257.21|12270.04|12270.04|12257.21|12257.21|0
1609776600000|2021-01-04 16:10:00|12257.03|12257.03|12281.65|12281.65|12281.65|12281.65|12246.94|12246.94|0
1609776900000|2021-01-04 16:15:00|12281.52|12281.52|12281.97|12281.97|12282.38|12282.38|12275.02|12275.02|0
1609777200000|2021-01-04 16:20:00|12281.78|12281.78|12285.07|12285.07|12290.16|12290.16|12281.46|12281.46|0
1609777500000|2021-01-04 16:25:00|12284.9|12284.9|12282.27|12282.27|12290.27|12290.27|12279.57|12279.57|0
1609834500000|2021-01-05 08:15:00|12316.51|12316.51|12312.79|12312.79|12316.96|12316.96|12306.93|12306.93|0
1609834800000|2021-01-05 08:20:00|12311.24|12311.24|12288.01|12288.01|12312.27|12312.27|12286.46|12286.46|0
1609835100000|2021-01-05 08:25:00|12288.7|12288.7|12295.15|12295.15|12300.33|12300.33|12286.71|12286.71|0
1609835400000|2021-01-05 08:30:00|12295.38|12295.38|12328.62|12328.62|12329.63|12329.63|12293.55|12293.55|0
1609835700000|2021-01-05 08:35:00|12328.7|12328.7|12326.33|12326.33|12333.96|12333.96|12321|12321|0
1609836000000|2021-01-05 08:40:00|12326.54|12326.54|12311.98|12311.98|12328.87|12328.87|12310.3|12310.3|0
1609836300000|2021-01-05 08:45:00|12311.18|12311.18|12311.86|12311.86|12314.72|12314.72|12305.79|12305.79|0
1609836600000|2021-01-05 08:50:00|12312.02|12312.02|12304.47|12304.47|12312.02|12312.02|12297.23|12297.23|0
1609836900000|2021-01-05 08:55:00|12304.74|12304.74|12319.12|12319.12|12319.57|12319.57|12300.96|12300.96|0
1609837200000|2021-01-05 09:00:00|12318.9|12318.9|12317.09|12317.09|12318.9|12318.9|12307.68|12307.68|0
1609837500000|2021-01-05 09:05:00|12317.4|12317.4|12309.43|12309.43|12318.53|12318.53|12300.05|12300.05|0
1609837800000|2021-01-05 09:10:00|12309.97|12309.97|12306.87|12306.87|12310.03|12310.03|12301.29|12301.29|0
1609838100000|2021-01-05 09:15:00|12306.55|12306.55|12316.03|12316.03|12316.36|12316.36|12306.55|12306.55|0
1609838400000|2021-01-05 09:20:00|12315.71|12315.71|12311.87|12311.87|12315.71|12315.71|12306.05|12306.05|0
1609838700000|2021-01-05 09:25:00|12311.69|12311.69|12299.9|12299.9|12315.56|12315.56|12299.9|12299.9|0
1609839000000|2021-01-05 09:30:00|12300.18|12300.18|12304.35|12304.35|12304.35|12304.35|12295.19|12295.19|0
1609839300000|2021-01-05 09:35:00|12305.16|12305.16|12314.07|12314.07|12318.42|12318.42|12304.33|12304.33|0
1609839600000|2021-01-05 09:40:00|12314.16|12314.16|12330.43|12330.43|12330.43|12330.43|12313.89|12313.89|0
1609839900000|2021-01-05 09:45:00|12331.13|12331.13|12325.86|12325.86|12331.47|12331.47|12324.52|12324.52|0
1609840200000|2021-01-05 09:50:00|12326.11|12326.11|12339.24|12339.24|12339.8|12339.8|12322.36|12322.36|0
1609840500000|2021-01-05 09:55:00|12339.78|12339.78|12326.4|12326.4|12342.7|12342.7|12326.4|12326.4|0
1609840800000|2021-01-05 10:00:00|12327.17|12327.17|12332.57|12332.57|12332.57|12332.57|12324.31|12324.31|0
1609841100000|2021-01-05 10:05:00|12332.04|12332.04|12339.25|12339.25|12339.25|12339.25|12332.04|12332.04|0
1609841400000|2021-01-05 10:10:00|12338.81|12338.81|12340.39|12340.39|12341.85|12341.85|12331.71|12331.71|0
1609841700000|2021-01-05 10:15:00|12340.05|12340.05|12338.04|12338.04|12340.05|12340.05|12333.79|12333.79|0
1609842000000|2021-01-05 10:20:00|12337.79|12337.79|12332.83|12332.83|12340.56|12340.56|12330.64|12330.64|0
1609842300000|2021-01-05 10:25:00|12332.99|12332.99|12317.95|12317.95|12332.99|12332.99|12317.17|12317.17|0
1609842600000|2021-01-05 10:30:00|12317.6|12317.6|12314.99|12314.99|12323.23|12323.23|12314.99|12314.99|0
1609842900000|2021-01-05 10:35:00|12314.88|12314.88|12313.68|12313.68|12317.92|12317.92|12313.18|12313.18|0
1609843200000|2021-01-05 10:40:00|12313.55|12313.55|12308.62|12308.62|12314.29|12314.29|12308.62|12308.62|0
1609843500000|2021-01-05 10:45:00|12308.5|12308.5|12303.76|12303.76|12308.5|12308.5|12301.8|12301.8|0
1609843800000|2021-01-05 10:50:00|12303.84|12303.84|12305.74|12305.74|12306.72|12306.72|12302.88|12302.88|0
1609844100000|2021-01-05 10:55:00|12305.1|12305.1|12298.48|12298.48|12307.96|12307.96|12293.27|12293.27|0
1609844400000|2021-01-05 11:00:00|12298.29|12298.29|12294.59|12294.59|12298.29|12298.29|12291.26|12291.26|0
1609844700000|2021-01-05 11:05:00|12294.67|12294.67|12307.47|12307.47|12309.27|12309.27|12294.23|12294.23|0
1609845000000|2021-01-05 11:10:00|12306.93|12306.93|12300.76|12300.76|12306.93|12306.93|12300.51|12300.51|0
1609845300000|2021-01-05 11:15:00|12300.41|12300.41|12311.53|12311.53|12313.61|12313.61|12299.31|12299.31|0
1609845600000|2021-01-05 11:20:00|12311.26|12311.26|12288|12288|12311.26|12311.26|12288|12288|0
1609845900000|2021-01-05 11:25:00|12286.45|12286.45|12281.87|12281.87|12286.49|12286.49|12280.57|12280.57|0
1609846200000|2021-01-05 11:30:00|12281.77|12281.77|12272.74|12272.74|12281.77|12281.77|12266.53|12266.53|0
1609846500000|2021-01-05 11:35:00|12273.51|12273.51|12255.27|12255.27|12274.61|12274.61|12254.17|12254.17|0
1609846800000|2021-01-05 11:40:00|12253.54|12253.54|12255.67|12255.67|12259.77|12259.77|12247.46|12247.46|0
1609847100000|2021-01-05 11:45:00|12256.44|12256.44|12241.42|12241.42|12257.41|12257.41|12240.92|12240.92|0
1609847400000|2021-01-05 11:50:00|12241.25|12241.25|12232.25|12232.25|12241.25|12241.25|12232.02|12232.02|0
1609847700000|2021-01-05 11:55:00|12232.19|12232.19|12241.61|12241.61|12242.15|12242.15|12228.97|12228.97|0
1609848000000|2021-01-05 12:00:00|12241.69|12241.69|12245.15|12245.15|12247.55|12247.55|12238.26|12238.26|0
1609848300000|2021-01-05 12:05:00|12246.7|12246.7|12223.47|12223.47|12246.7|12246.7|12222.77|12222.77|0
1609848600000|2021-01-05 12:10:00|12223.34|12223.34|12232.18|12232.18|12232.18|12232.18|12222.99|12222.99|0
1609848900000|2021-01-05 12:15:00|12231.4|12231.4|12227.29|12227.29|12234.06|12234.06|12227.29|12227.29|0
1609849200000|2021-01-05 12:20:00|12226.52|12226.52|12222.8|12222.8|12228.92|12228.92|12216.72|12216.72|0
1609849500000|2021-01-05 12:25:00|12221.25|12221.25|12201.94|12201.94|12224.48|12224.48|12201.94|12201.94|0
1609849800000|2021-01-05 12:30:00|12201.5|12201.5|12195.87|12195.87|12201.5|12201.5|12192.19|12192.19|0
1609850100000|2021-01-05 12:35:00|12193.55|12193.55|12193.17|12193.17|12197.91|12197.91|12192.6|12192.6|0
1609850400000|2021-01-05 12:40:00|12192.95|12192.95|12189.72|12189.72|12192.95|12192.95|12182.88|12182.88|0
1609850700000|2021-01-05 12:45:00|12190.68|12190.68|12199.32|12199.32|12199.32|12199.32|12185.95|12185.95|0
1609851000000|2021-01-05 12:50:00|12199.54|12199.54|12212.89|12212.89|12217.68|12217.68|12198.05|12198.05|0
1609851300000|2021-01-05 12:55:00|12212.54|12212.54|12203.47|12203.47|12212.54|12212.54|12203.47|12203.47|0
1609851600000|2021-01-05 13:00:00|12202.69|12202.69|12197.23|12197.23|12203.19|12203.19|12197.11|12197.11|0
1609851900000|2021-01-05 13:05:00|12196.9|12196.9|12202.11|12202.11|12203.84|12203.84|12196.07|12196.07|0
1609852200000|2021-01-05 13:10:00|12201.89|12201.89|12202.81|12202.81|12206.44|12206.44|12201.5|12201.5|0
1609852500000|2021-01-05 13:15:00|12202.74|12202.74|12207.74|12207.74|12208.12|12208.12|12198.92|12198.92|0
1609852800000|2021-01-05 13:20:00|12208.05|12208.05|12211.12|12211.12|12212.55|12212.55|12207.92|12207.92|0
1609853100000|2021-01-05 13:25:00|12211.21|12211.21|12202.46|12202.46|12213.43|12213.43|12199.61|12199.61|0
1609853400000|2021-01-05 13:30:00|12202.62|12202.62|12196.48|12196.48|12209.92|12209.92|12195.83|12195.83|0
1609853700000|2021-01-05 13:35:00|12196.74|12196.74|12197.21|12197.21|12204.95|12204.95|12195.84|12195.84|0
1609854000000|2021-01-05 13:40:00|12197.1|12197.1|12199.43|12199.43|12200.75|12200.75|12194.8|12194.8|0
1609854300000|2021-01-05 13:45:00|12199.53|12199.53|12187.33|12187.33|12200.82|12200.82|12186.85|12186.85|0
1609854600000|2021-01-05 13:50:00|12187.49|12187.49|12185.62|12185.62|12189.34|12189.34|12181.72|12181.72|0
1609854900000|2021-01-05 13:55:00|12185.81|12185.81|12179.58|12179.58|12191.77|12191.77|12179.58|12179.58|0
1609855200000|2021-01-05 14:00:00|12178.41|12178.41|12174.42|12174.42|12178.41|12178.41|12171.35|12171.35|0
1609855500000|2021-01-05 14:05:00|12174.61|12174.61|12171|12171|12176.39|12176.39|12168.53|12168.53|0
1609855800000|2021-01-05 14:10:00|12170.94|12170.94|12190.01|12190.01|12190.92|12190.92|12170.75|12170.75|0
1609856100000|2021-01-05 14:15:00|12190.17|12190.17|12190.54|12190.54|12191.68|12191.68|12185.76|12185.76|0
1609856400000|2021-01-05 14:20:00|12190.32|12190.32|12187.28|12187.28|12190.64|12190.64|12181.63|12181.63|0
1609856700000|2021-01-05 14:25:00|12187.38|12187.38|12185.02|12185.02|12191.71|12191.71|12181.65|12181.65|0
1609857000000|2021-01-05 14:30:00|12185.13|12185.13|12203.05|12203.05|12205.29|12205.29|12185.13|12185.13|0
1609857300000|2021-01-05 14:35:00|12202.92|12202.92|12213.36|12213.36|12217.89|12217.89|12202.92|12202.92|0
1609857600000|2021-01-05 14:40:00|12213.45|12213.45|12204.5|12204.5|12216.79|12216.79|12204.5|12204.5|0
1609857900000|2021-01-05 14:45:00|12204.34|12204.34|12213.69|12213.69|12213.69|12213.69|12197.18|12197.18|0
1609858200000|2021-01-05 14:50:00|12214.14|12214.14|12221.45|12221.45|12222.59|12222.59|12214.14|12214.14|0
1609858500000|2021-01-05 14:55:00|12221.67|12221.67|12221.01|12221.01|12225.59|12225.59|12219.3|12219.3|0
1609858800000|2021-01-05 15:00:00|12222.5|12222.5|12222.21|12222.21|12232.47|12232.47|12205.44|12205.44|0
1609859100000|2021-01-05 15:05:00|12222.56|12222.56|12201.14|12201.14|12223.51|12223.51|12201.14|12201.14|0
1609859400000|2021-01-05 15:10:00|12200.37|12200.37|12203.55|12203.55|12206.34|12206.34|12198.1|12198.1|0
1609859700000|2021-01-05 15:15:00|12203.42|12203.42|12187.77|12187.77|12205.16|12205.16|12187.66|12187.66|0
1609860000000|2021-01-05 15:20:00|12187.68|12187.68|12206.61|12206.61|12206.61|12206.61|12186.67|12186.67|0
1609860300000|2021-01-05 15:25:00|12205.83|12205.83|12219.5|12219.5|12220.4|12220.4|12205.33|12205.33|0
1609860600000|2021-01-05 15:30:00|12220.04|12220.04|12203.62|12203.62|12220.04|12220.04|12201.58|12201.58|0
1609860900000|2021-01-05 15:35:00|12203.78|12203.78|12192.31|12192.31|12203.94|12203.94|12189.96|12189.96|0
1609861200000|2021-01-05 15:40:00|12192.21|12192.21|12180.43|12180.43|12192.45|12192.45|12180.23|12180.23|0
1609861500000|2021-01-05 15:45:00|12181.2|12181.2|12194.02|12194.02|12195.57|12195.57|12180.87|12180.87|0
1609861800000|2021-01-05 15:50:00|12194.11|12194.11|12203.31|12203.31|12205.48|12205.48|12194.11|12194.11|0
1609862100000|2021-01-05 15:55:00|12203.17|12203.17|12194.65|12194.65|12204.59|12204.59|12194.65|12194.65|0
1609862400000|2021-01-05 16:00:00|12194.73|12194.73|12203.91|12203.91|12204.62|12204.62|12189.6|12189.6|0
1609862700000|2021-01-05 16:05:00|12204.07|12204.07|12202.42|12202.42|12205.24|12205.24|12194.96|12194.96|0
1609863000000|2021-01-05 16:10:00|12203.2|12203.2|12203.24|12203.24|12204.47|12204.47|12198.63|12198.63|0
1609863300000|2021-01-05 16:15:00|12203.02|12203.02|12193.33|12193.33|12203.78|12203.78|12189.34|12189.34|0
1609863600000|2021-01-05 16:20:00|12193.2|12193.2|12192.97|12192.97|12193.2|12193.2|12187.01|12187.01|0
1609863900000|2021-01-05 16:25:00|12193.23|12193.23|12208.31|12208.31|12208.31|12208.31|12191.13|12191.13|0
1609920900000|2021-01-06 08:15:00|12244.91|12244.91|12207.11|12207.11|12244.91|12244.91|12206.76|12206.76|0
1609921200000|2021-01-06 08:20:00|12206.3|12206.3|12211.32|12211.32|12215.81|12215.81|12195.91|12195.91|0
1609921500000|2021-01-06 08:25:00|12212.2|12212.2|12238.44|12238.44|12241.93|12241.93|12207.63|12207.63|0
1609921800000|2021-01-06 08:30:00|12236.89|12236.89|12239.21|12239.21|12239.21|12239.21|12229.09|12229.09|0
1609922100000|2021-01-06 08:35:00|12239.84|12239.84|12223.55|12223.55|12241.38|12241.38|12221.59|12221.59|0
1609922400000|2021-01-06 08:40:00|12222.9|12222.9|12212.05|12212.05|12222.9|12222.9|12204.77|12204.77|0
1609922700000|2021-01-06 08:45:00|12212.49|12212.49|12203.18|12203.18|12212.49|12212.49|12201.55|12201.55|0
1609923000000|2021-01-06 08:50:00|12200.85|12200.85|12201.58|12201.58|12216.64|12216.64|12200.08|12200.08|0
1609923300000|2021-01-06 08:55:00|12201.49|12201.49|12189.92|12189.92|12201.49|12201.49|12186|12186|0
1609923600000|2021-01-06 09:00:00|12190.72|12190.72|12193.76|12193.76|12194.23|12194.23|12180.47|12180.47|0
1609923900000|2021-01-06 09:05:00|12194.56|12194.56|12205.93|12205.93|12206.62|12206.62|12187.59|12187.59|0
1609924200000|2021-01-06 09:10:00|12205.49|12205.49|12202.07|12202.07|12209.04|12209.04|12199.34|12199.34|0
1609924500000|2021-01-06 09:15:00|12203.2|12203.2|12210.07|12210.07|12222.35|12222.35|12202.43|12202.43|0
1609924800000|2021-01-06 09:20:00|12210.33|12210.33|12214.23|12214.23|12214.31|12214.31|12209.28|12209.28|0
1609925100000|2021-01-06 09:25:00|12214.64|12214.64|12206.79|12206.79|12216.86|12216.86|12203.34|12203.34|0
1609925400000|2021-01-06 09:30:00|12206.9|12206.9|12207.21|12207.21|12209.85|12209.85|12205.41|12205.41|0
1609925700000|2021-01-06 09:35:00|12207.3|12207.3|12208.02|12208.02|12210.95|12210.95|12205.08|12205.08|0
1609926000000|2021-01-06 09:40:00|12207.7|12207.7|12216.53|12216.53|12218.41|12218.41|12201.89|12201.89|0
1609926300000|2021-01-06 09:45:00|12216.87|12216.87|12231.38|12231.38|12231.38|12231.38|12216.87|12216.87|0
1609926600000|2021-01-06 09:50:00|12231.57|12231.57|12248.78|12248.78|12252.21|12252.21|12231.57|12231.57|0
1609926900000|2021-01-06 09:55:00|12248.5|12248.5|12245.45|12245.45|12249.58|12249.58|12237.32|12237.32|0
1609927200000|2021-01-06 10:00:00|12244.28|12244.28|12255.66|12255.66|12259.24|12259.24|12240.22|12240.22|0
1609927500000|2021-01-06 10:05:00|12256.01|12256.01|12257.81|12257.81|12259.84|12259.84|12251.67|12251.67|0
1609927800000|2021-01-06 10:10:00|12258.03|12258.03|12248.3|12248.3|12261.43|12261.43|12243.12|12243.12|0
1609928100000|2021-01-06 10:15:00|12248.18|12248.18|12255.91|12255.91|12257.79|12257.79|12240.54|12240.54|0
1609928400000|2021-01-06 10:20:00|12254.36|12254.36|12262.63|12262.63|12264.52|12264.52|12254.36|12254.36|0
1609928700000|2021-01-06 10:25:00|12262.96|12262.96|12264.3|12264.3|12268.84|12268.84|12261.57|12261.57|0
1609929000000|2021-01-06 10:30:00|12264.57|12264.57|12290.4|12290.4|12291.08|12291.08|12264.57|12264.57|0
1609929300000|2021-01-06 10:35:00|12290.24|12290.24|12284.62|12284.62|12302.04|12302.04|12280.39|12280.39|0
1609929600000|2021-01-06 10:40:00|12284.69|12284.69|12301.33|12301.33|12301.43|12301.43|12284.69|12284.69|0
1609929900000|2021-01-06 10:45:00|12301.65|12301.65|12306.86|12306.86|12312.08|12312.08|12295.41|12295.41|0
1609930200000|2021-01-06 10:50:00|12307|12307|12331.22|12331.22|12331.22|12331.22|12307|12307|0
1609930500000|2021-01-06 10:55:00|12331.91|12331.91|12362.79|12362.79|12364.56|12364.56|12329.14|12329.14|0
1609930800000|2021-01-06 11:00:00|12362.65|12362.65|12366.87|12366.87|12366.87|12366.87|12350.52|12350.52|0
1609931100000|2021-01-06 11:05:00|12368.04|12368.04|12367.21|12367.21|12373.42|12373.42|12360.85|12360.85|0
1609931400000|2021-01-06 11:10:00|12367.53|12367.53|12373.65|12373.65|12374.06|12374.06|12361.96|12361.96|0
1609931700000|2021-01-06 11:15:00|12375.98|12375.98|12343.82|12343.82|12376.14|12376.14|12340.12|12340.12|0
1609932000000|2021-01-06 11:20:00|12343.98|12343.98|12356.74|12356.74|12356.74|12356.74|12339.17|12339.17|0
1609932300000|2021-01-06 11:25:00|12357.01|12357.01|12375.06|12375.06|12375.98|12375.98|12356.69|12356.69|0
1609932600000|2021-01-06 11:30:00|12375.7|12375.7|12361.28|12361.28|12375.7|12375.7|12355.89|12355.89|0
1609932900000|2021-01-06 11:35:00|12362.38|12362.38|12342.3|12342.3|12364.33|12364.33|12341.81|12341.81|0
1609933200000|2021-01-06 11:40:00|12342.14|12342.14|12346.39|12346.39|12347.86|12347.86|12341.88|12341.88|0
1609933500000|2021-01-06 11:45:00|12346.12|12346.12|12350.11|12350.11|12353.75|12353.75|12346.12|12346.12|0
1609933800000|2021-01-06 11:50:00|12349.89|12349.89|12351.69|12351.69|12361.44|12361.44|12346.18|12346.18|0
1609934100000|2021-01-06 11:55:00|12351.58|12351.58|12362.92|12362.92|12373.13|12373.13|12347.43|12347.43|0
1609934400000|2021-01-06 12:00:00|12362.95|12362.95|12363.28|12363.28|12366.57|12366.57|12358.2|12358.2|0
1609934700000|2021-01-06 12:05:00|12363.22|12363.22|12380.27|12380.27|12383.37|12383.37|12360.13|12360.13|0
1609935000000|2021-01-06 12:10:00|12380.09|12380.09|12407.19|12407.19|12407.35|12407.35|12377.88|12377.88|0
1609935300000|2021-01-06 12:15:00|12407.5|12407.5|12400.35|12400.35|12411.56|12411.56|12397.95|12397.95|0
1609935600000|2021-01-06 12:20:00|12399.71|12399.71|12391.01|12391.01|12399.71|12399.71|12383.06|12383.06|0
1609935900000|2021-01-06 12:25:00|12391.59|12391.59|12388.53|12388.53|12392.73|12392.73|12382.49|12382.49|0
1609936200000|2021-01-06 12:30:00|12389.7|12389.7|12401.15|12401.15|12403.68|12403.68|12388.69|12388.69|0
1609936500000|2021-01-06 12:35:00|12400.8|12400.8|12398.48|12398.48|12402.41|12402.41|12391.2|12391.2|0
1609936800000|2021-01-06 12:40:00|12398.62|12398.62|12400.7|12400.7|12405.96|12405.96|12396.28|12396.28|0
1609937100000|2021-01-06 12:45:00|12400.56|12400.56|12397.38|12397.38|12401.89|12401.89|12393.21|12393.21|0
1609937400000|2021-01-06 12:50:00|12399.46|12399.46|12419.06|12419.06|12434.24|12434.24|12399.46|12399.46|0
1609937700000|2021-01-06 12:55:00|12416.74|12416.74|12419.69|12419.69|12421.79|12421.79|12410.63|12410.63|0
1609938000000|2021-01-06 13:00:00|12420.28|12420.28|12439.12|12439.12|12439.12|12439.12|12416.47|12416.47|0
1609938300000|2021-01-06 13:05:00|12439.34|12439.34|12414.21|12414.21|12439.34|12439.34|12409.66|12409.66|0
1609938600000|2021-01-06 13:10:00|12414.43|12414.43|12410.08|12410.08|12419.95|12419.95|12408.33|12408.33|0
1609938900000|2021-01-06 13:15:00|12410.25|12410.25|12404.68|12404.68|12411.69|12411.69|12402.33|12402.33|0
1609939200000|2021-01-06 13:20:00|12404.86|12404.86|12418.36|12418.36|12418.36|12418.36|12404.64|12404.64|0
1609939500000|2021-01-06 13:25:00|12418.5|12418.5|12421.29|12421.29|12421.61|12421.61|12415.58|12415.58|0
1609939800000|2021-01-06 13:30:00|12421.48|12421.48|12426.17|12426.17|12429.58|12429.58|12421.48|12421.48|0
1609940100000|2021-01-06 13:35:00|12425.95|12425.95|12420.93|12420.93|12432.75|12432.75|12420.59|12420.59|0
1609940400000|2021-01-06 13:40:00|12420.82|12420.82|12419.58|12419.58|12423.51|12423.51|12411.6|12411.6|0
1609940700000|2021-01-06 13:45:00|12420.35|12420.35|12402.22|12402.22|12420.67|12420.67|12399.79|12399.79|0
1609941000000|2021-01-06 13:50:00|12405.32|12405.32|12405.43|12405.43|12406.09|12406.09|12396.03|12396.03|0
1609941300000|2021-01-06 13:55:00|12405.25|12405.25|12413.46|12413.46|12415.01|12415.01|12405.25|12405.25|0
1609941600000|2021-01-06 14:00:00|12413.38|12413.38|12410.65|12410.65|12419.39|12419.39|12400|12400|0
1609941900000|2021-01-06 14:05:00|12411.45|12411.45|12407.46|12407.46|12415|12415|12404.11|12404.11|0
1609942200000|2021-01-06 14:10:00|12407.6|12407.6|12383.38|12383.38|12411.06|12411.06|12383.38|12383.38|0
1609942500000|2021-01-06 14:15:00|12383.16|12383.16|12361.55|12361.55|12385.84|12385.84|12359.56|12359.56|0
1609942800000|2021-01-06 14:20:00|12360.74|12360.74|12343.87|12343.87|12361.06|12361.06|12343.33|12343.33|0
1609943100000|2021-01-06 14:25:00|12344.03|12344.03|12377.01|12377.01|12377.75|12377.75|12339.07|12339.07|0
1609943400000|2021-01-06 14:30:00|12378.95|12378.95|12361.19|12361.19|12389.86|12389.86|12358.44|12358.44|0
1609943700000|2021-01-06 14:35:00|12361.45|12361.45|12405.2|12405.2|12406.12|12406.12|12360.4|12360.4|0
1609944000000|2021-01-06 14:40:00|12405.03|12405.03|12433.07|12433.07|12440.74|12440.74|12405.03|12405.03|0
1609944300000|2021-01-06 14:45:00|12429.97|12429.97|12445.89|12445.89|12454.02|12454.02|12425.11|12425.11|0
1609944600000|2021-01-06 14:50:00|12445.71|12445.71|12451.51|12451.51|12453.81|12453.81|12433.82|12433.82|0
1609944900000|2021-01-06 14:55:00|12452.28|12452.28|12460.01|12460.01|12462.63|12462.63|12451.94|12451.94|0
1609945200000|2021-01-06 15:00:00|12459.91|12459.91|12453.98|12453.98|12466.46|12466.46|12449.97|12449.97|0
1609945500000|2021-01-06 15:05:00|12453.39|12453.39|12451.27|12451.27|12456.7|12456.7|12443.3|12443.3|0
1609945800000|2021-01-06 15:10:00|12451.59|12451.59|12446.86|12446.86|12461.81|12461.81|12444.68|12444.68|0
1609946100000|2021-01-06 15:15:00|12448.57|12448.57|12475.53|12475.53|12479.41|12479.41|12448.57|12448.57|0
1609946400000|2021-01-06 15:20:00|12475.79|12475.79|12473.09|12473.09|12480.87|12480.87|12472.24|12472.24|0
1609946700000|2021-01-06 15:25:00|12472.76|12472.76|12472.53|12472.53|12478.53|12478.53|12462.88|12462.88|0
1609947000000|2021-01-06 15:30:00|12473.11|12473.11|12467.53|12467.53|12478.02|12478.02|12467.16|12467.16|0
1609947300000|2021-01-06 15:35:00|12467.66|12467.66|12468.12|12468.12|12471.38|12471.38|12457.54|12457.54|0
1609947600000|2021-01-06 15:40:00|12468.25|12468.25|12478.2|12478.2|12480.6|12480.6|12466.55|12466.55|0
1609947900000|2021-01-06 15:45:00|12478.46|12478.46|12480.88|12480.88|12483.05|12483.05|12475.43|12475.43|0
1609948200000|2021-01-06 15:50:00|12480.29|12480.29|12488.37|12488.37|12496.21|12496.21|12480.29|12480.29|0
1609948500000|2021-01-06 15:55:00|12488.15|12488.15|12479.17|12479.17|12493.23|12493.23|12477.23|12477.23|0
1609948800000|2021-01-06 16:00:00|12479.06|12479.06|12510.89|12510.89|12511.67|12511.67|12478|12478|0
1609949100000|2021-01-06 16:05:00|12511|12511|12509.64|12509.64|12514.57|12514.57|12507.1|12507.1|0
1609949400000|2021-01-06 16:10:00|12509.82|12509.82|12513.69|12513.69|12520.71|12520.71|12508.07|12508.07|0
1609949700000|2021-01-06 16:15:00|12514.47|12514.47|12523.13|12523.13|12523.71|12523.71|12513.77|12513.77|0
1609950000000|2021-01-06 16:20:00|12523.35|12523.35|12532.15|12532.15|12535.11|12535.11|12519.53|12519.53|0
1609950300000|2021-01-06 16:25:00|12532.29|12532.29|12540.87|12540.87|12546.77|12546.77|12531.28|12531.28|0
1610007300000|2021-01-07 08:15:00|12531.4|12531.4|12550.53|12550.53|12553.69|12553.69|12531.4|12531.4|0
1610007600000|2021-01-07 08:20:00|12549.87|12549.87|12583.28|12583.28|12583.49|12583.49|12549.65|12549.65|0
1610007900000|2021-01-07 08:25:00|12583.16|12583.16|12586.37|12586.37|12595.82|12595.82|12583.09|12583.09|0
1610008200000|2021-01-07 08:30:00|12585.59|12585.59|12533.35|12533.35|12586.03|12586.03|12528.9|12528.9|0
1610008500000|2021-01-07 08:35:00|12533.9|12533.9|12540.22|12540.22|12544.42|12544.42|12533.82|12533.82|0
1610008800000|2021-01-07 08:40:00|12537.9|12537.9|12537.28|12537.28|12541.87|12541.87|12535.34|12535.34|0
1610009100000|2021-01-07 08:45:00|12537.73|12537.73|12518.73|12518.73|12549.36|12549.36|12517.07|12517.07|0
1610009400000|2021-01-07 08:50:00|12518.62|12518.62|12497.66|12497.66|12519.25|12519.25|12490.94|12490.94|0
1610009700000|2021-01-07 08:55:00|12496.11|12496.11|12493.44|12493.44|12501|12501|12493.18|12493.18|0
1610010000000|2021-01-07 09:00:00|12493.78|12493.78|12499.14|12499.14|12501.11|12501.11|12489.48|12489.48|0
1610010300000|2021-01-07 09:05:00|12499.91|12499.91|12518.49|12518.49|12522.19|12522.19|12499.91|12499.91|0
1610010600000|2021-01-07 09:10:00|12518.38|12518.38|12498.25|12498.25|12520.43|12520.43|12496.43|12496.43|0
1610010900000|2021-01-07 09:15:00|12498.91|12498.91|12494.81|12494.81|12500.57|12500.57|12491.43|12491.43|0
1610011200000|2021-01-07 09:20:00|12494.27|12494.27|12484.96|12484.96|12495.62|12495.62|12482.39|12482.39|0
1610011500000|2021-01-07 09:25:00|12484.83|12484.83|12478.21|12478.21|12486.58|12486.58|12478.21|12478.21|0
1610011800000|2021-01-07 09:30:00|12477.44|12477.44|12452.74|12452.74|12477.44|12477.44|12452.74|12452.74|0
1610012100000|2021-01-07 09:35:00|12452.41|12452.41|12458.57|12458.57|12459.38|12459.38|12445.11|12445.11|0
1610012400000|2021-01-07 09:40:00|12458.04|12458.04|12453.48|12453.48|12458.24|12458.24|12451.63|12451.63|0
1610012700000|2021-01-07 09:45:00|12453.7|12453.7|12455.14|12455.14|12457.14|12457.14|12445.07|12445.07|0
1610013000000|2021-01-07 09:50:00|12454.9|12454.9|12447.71|12447.71|12455.48|12455.48|12445.26|12445.26|0
1610013300000|2021-01-07 09:55:00|12447.39|12447.39|12459.11|12459.11|12459.8|12459.8|12443|12443|0
1610013600000|2021-01-07 10:00:00|12458.86|12458.86|12454.56|12454.56|12459.08|12459.08|12453.9|12453.9|0
1610013900000|2021-01-07 10:05:00|12454.88|12454.88|12438.98|12438.98|12455.2|12455.2|12438.98|12438.98|0
1610014200000|2021-01-07 10:10:00|12438.86|12438.86|12430.51|12430.51|12441.01|12441.01|12430.16|12430.16|0
1610014500000|2021-01-07 10:15:00|12430.32|12430.32|12436.37|12436.37|12437.11|12437.11|12428.18|12428.18|0
1610014800000|2021-01-07 10:20:00|12436.43|12436.43|12432.62|12432.62|12437.08|12437.08|12432.08|12432.08|0
1610015100000|2021-01-07 10:25:00|12432.37|12432.37|12438.67|12438.67|12438.93|12438.93|12432.37|12432.37|0
1610015400000|2021-01-07 10:30:00|12438.49|12438.49|12433.38|12433.38|12438.49|12438.49|12426.35|12426.35|0
1610015700000|2021-01-07 10:35:00|12433.77|12433.77|12433.13|12433.13|12440.95|12440.95|12428.98|12428.98|0
1610016000000|2021-01-07 10:40:00|12433.38|12433.38|12423.7|12423.7|12433.74|12433.74|12423.59|12423.59|0
1610016300000|2021-01-07 10:45:00|12423.47|12423.47|12423.96|12423.96|12426.82|12426.82|12420.79|12420.79|0
1610016600000|2021-01-07 10:50:00|12424.21|12424.21|12413.68|12413.68|12424.21|12424.21|12411.71|12411.71|0
1610016900000|2021-01-07 10:55:00|12413.59|12413.59|12418.44|12418.44|12424.24|12424.24|12412.91|12412.91|0
1610017200000|2021-01-07 11:00:00|12417.63|12417.63|12424.9|12424.9|12424.9|12424.9|12410.82|12410.82|0
1610017500000|2021-01-07 11:05:00|12425.68|12425.68|12426.47|12426.47|12427.21|12427.21|12418.37|12418.37|0
1610017800000|2021-01-07 11:10:00|12428.01|12428.01|12432.55|12432.55|12439.94|12439.94|12427.24|12427.24|0
1610018100000|2021-01-07 11:15:00|12431.97|12431.97|12447.69|12447.69|12447.91|12447.91|12430.48|12430.48|0
1610018400000|2021-01-07 11:20:00|12447.47|12447.47|12455.69|12455.69|12456.52|12456.52|12445.4|12445.4|0
1610018700000|2021-01-07 11:25:00|12455.44|12455.44|12454.28|12454.28|12455.57|12455.57|12449.91|12449.91|0
1610019000000|2021-01-07 11:30:00|12453.59|12453.59|12445.27|12445.27|12455.57|12455.57|12444.96|12444.96|0
1610019300000|2021-01-07 11:35:00|12445.53|12445.53|12441.72|12441.72|12449.7|12449.7|12441.16|12441.16|0
1610019600000|2021-01-07 11:40:00|12442.16|12442.16|12443.61|12443.61|12446.53|12446.53|12440.01|12440.01|0
1610019900000|2021-01-07 11:45:00|12444.19|12444.19|12457.78|12457.78|12457.89|12457.89|12442.04|12442.04|0
1610020200000|2021-01-07 11:50:00|12458|12458|12455.48|12455.48|12465.15|12465.15|12454.57|12454.57|0
1610020500000|2021-01-07 11:55:00|12455.55|12455.55|12450.16|12450.16|12455.55|12455.55|12446.67|12446.67|0
1610020800000|2021-01-07 12:00:00|12450.6|12450.6|12453.12|12453.12|12457.81|12457.81|12450.6|12450.6|0
1610021100000|2021-01-07 12:05:00|12453.3|12453.3|12449.68|12449.68|12456.77|12456.77|12449.56|12449.56|0
1610021400000|2021-01-07 12:10:00|12447.36|12447.36|12434.59|12434.59|12447.62|12447.62|12433.44|12433.44|0
1610021700000|2021-01-07 12:15:00|12434.37|12434.37|12429.2|12429.2|12436.6|12436.6|12429.2|12429.2|0
1610022000000|2021-01-07 12:20:00|12429.06|12429.06|12406.79|12406.79|12429.17|12429.17|12402.8|12402.8|0
1610022300000|2021-01-07 12:25:00|12406.54|12406.54|12411.99|12411.99|12414.76|12414.76|12406.02|12406.02|0
1610022600000|2021-01-07 12:30:00|12412.21|12412.21|12418.97|12418.97|12421.01|12421.01|12410.21|12410.21|0
1610022900000|2021-01-07 12:35:00|12418.64|12418.64|12419.89|12419.89|12421.39|12421.39|12415.59|12415.59|0
1610023200000|2021-01-07 12:40:00|12420.03|12420.03|12431.93|12431.93|12435.45|12435.45|12420.03|12420.03|0
1610023500000|2021-01-07 12:45:00|12432.02|12432.02|12418.06|12418.06|12432.77|12432.77|12418.06|12418.06|0
1610023800000|2021-01-07 12:50:00|12417.95|12417.95|12422.19|12422.19|12422.19|12422.19|12414.18|12414.18|0
1610024100000|2021-01-07 12:55:00|12421.97|12421.97|12422.24|12422.24|12425.61|12425.61|12418.55|12418.55|0
1610024400000|2021-01-07 13:00:00|12422.46|12422.46|12427.35|12427.35|12430.12|12430.12|12421.79|12421.79|0
1610024700000|2021-01-07 13:05:00|12427.44|12427.44|12420.13|12420.13|12435.55|12435.55|12417.62|12417.62|0
1610025000000|2021-01-07 13:10:00|12422.65|12422.65|12422.34|12422.34|12426.72|12426.72|12419.73|12419.73|0
1610025300000|2021-01-07 13:15:00|12422.02|12422.02|12421.49|12421.49|12422.02|12422.02|12416.09|12416.09|0
1610025600000|2021-01-07 13:20:00|12421.77|12421.77|12411.3|12411.3|12428.34|12428.34|12409.46|12409.46|0
1610025900000|2021-01-07 13:25:00|12411.65|12411.65|12419.15|12419.15|12419.44|12419.44|12411.65|12411.65|0
1610026200000|2021-01-07 13:30:00|12420.04|12420.04|12426.25|12426.25|12427.47|12427.47|12420.04|12420.04|0
1610026500000|2021-01-07 13:35:00|12424.49|12424.49|12431.26|12431.26|12432.97|12432.97|12420.54|12420.54|0
1610026800000|2021-01-07 13:40:00|12431.04|12431.04|12427.48|12427.48|12431.33|12431.33|12423|12423|0
1610027100000|2021-01-07 13:45:00|12427.64|12427.64|12418.7|12418.7|12430.17|12430.17|12415.84|12415.84|0
1610027400000|2021-01-07 13:50:00|12418.92|12418.92|12408.84|12408.84|12421.4|12421.4|12408.84|12408.84|0
1610027700000|2021-01-07 13:55:00|12408.51|12408.51|12397.3|12397.3|12409.5|12409.5|12397.3|12397.3|0
1610028000000|2021-01-07 14:00:00|12397.24|12397.24|12410.76|12410.76|12416.85|12416.85|12396.24|12396.24|0
1610028300000|2021-01-07 14:05:00|12412.52|12412.52|12431.15|12431.15|12433.64|12433.64|12411.33|12411.33|0
1610028600000|2021-01-07 14:10:00|12430.38|12430.38|12432.77|12432.77|12436.1|12436.1|12425.29|12425.29|0
1610028900000|2021-01-07 14:15:00|12432.55|12432.55|12436.61|12436.61|12438.25|12438.25|12429.23|12429.23|0
1610029200000|2021-01-07 14:20:00|12436.8|12436.8|12449.95|12449.95|12451.28|12451.28|12434.16|12434.16|0
1610029500000|2021-01-07 14:25:00|12449.69|12449.69|12462.99|12462.99|12463.79|12463.79|12445.19|12445.19|0
1610029800000|2021-01-07 14:30:00|12463.1|12463.1|12475.71|12475.71|12482.6|12482.6|12461.6|12461.6|0
1610030100000|2021-01-07 14:35:00|12475.58|12475.58|12467.54|12467.54|12484.2|12484.2|12467.2|12467.2|0
1610030400000|2021-01-07 14:40:00|12466.77|12466.77|12464.49|12464.49|12469.13|12469.13|12462.62|12462.62|0
1610030700000|2021-01-07 14:45:00|12464.57|12464.57|12446.67|12446.67|12464.57|12464.57|12445.62|12445.62|0
1610031000000|2021-01-07 14:50:00|12446.14|12446.14|12463.92|12463.92|12463.92|12463.92|12446.14|12446.14|0
1610031300000|2021-01-07 14:55:00|12464.92|12464.92|12461.44|12461.44|12469.95|12469.95|12461.44|12461.44|0
1610031600000|2021-01-07 15:00:00|12461.69|12461.69|12472.36|12472.36|12472.8|12472.8|12460.44|12460.44|0
1610031900000|2021-01-07 15:05:00|12471.92|12471.92|12472.41|12472.41|12478.8|12478.8|12469.9|12469.9|0
1610032200000|2021-01-07 15:10:00|12472.73|12472.73|12466.48|12466.48|12473.08|12473.08|12466.35|12466.35|0
1610032500000|2021-01-07 15:15:00|12466.34|12466.34|12470.42|12470.42|12470.7|12470.7|12458|12458|0
1610032800000|2021-01-07 15:20:00|12471.19|12471.19|12474.04|12474.04|12477.43|12477.43|12470.64|12470.64|0
1610033100000|2021-01-07 15:25:00|12473.49|12473.49|12469.11|12469.11|12478.09|12478.09|12469.11|12469.11|0
1610033400000|2021-01-07 15:30:00|12468.89|12468.89|12467.34|12467.34|12471.2|12471.2|12464.88|12464.88|0
1610033700000|2021-01-07 15:35:00|12467.56|12467.56|12470.63|12470.63|12473.32|12473.32|12465.74|12465.74|0
1610034000000|2021-01-07 15:40:00|12470.09|12470.09|12481.71|12481.71|12481.96|12481.96|12468.28|12468.28|0
1610034300000|2021-01-07 15:45:00|12481.81|12481.81|12487.49|12487.49|12490.19|12490.19|12479.08|12479.08|0
1610034600000|2021-01-07 15:50:00|12487.81|12487.81|12480.79|12480.79|12489.82|12489.82|12479.59|12479.59|0
1610034900000|2021-01-07 15:55:00|12480.91|12480.91|12488.6|12488.6|12488.96|12488.96|12480.81|12480.81|0
1610035200000|2021-01-07 16:00:00|12488.82|12488.82|12496.98|12496.98|12504.01|12504.01|12488.82|12488.82|0
1610035500000|2021-01-07 16:05:00|12496.7|12496.7|12469.79|12469.79|12496.84|12496.84|12467.6|12467.6|0
1610035800000|2021-01-07 16:10:00|12469.92|12469.92|12484.47|12484.47|12492.54|12492.54|12469.92|12469.92|0
1610036100000|2021-01-07 16:15:00|12484.11|12484.11|12483.35|12483.35|12491.83|12491.83|12482.41|12482.41|0
1610036400000|2021-01-07 16:20:00|12483.41|12483.41|12499.17|12499.17|12500.33|12500.33|12482.52|12482.52|0
1610036700000|2021-01-07 16:25:00|12498.4|12498.4|12504.11|12504.11|12505.38|12505.38|12497.5|12497.5|0
1610093700000|2021-01-08 08:15:00|12491.75|12491.75|12512.91|12512.91|12518.82|12518.82|12491.75|12491.75|0
1610094000000|2021-01-08 08:20:00|12512.43|12512.43|12516.73|12516.73|12519.73|12519.73|12508.19|12508.19|0
1610094300000|2021-01-08 08:25:00|12516.29|12516.29|12525.73|12525.73|12528.91|12528.91|12515.74|12515.74|0
1610094600000|2021-01-08 08:30:00|12525.61|12525.61|12527.45|12527.45|12527.92|12527.92|12508.43|12508.43|0
1610094900000|2021-01-08 08:35:00|12527.72|12527.72|12548.87|12548.87|12550.41|12550.41|12526.87|12526.87|0
1610095200000|2021-01-08 08:40:00|12547.69|12547.69|12551.16|12551.16|12551.62|12551.62|12540.53|12540.53|0
1610095500000|2021-01-08 08:45:00|12550.58|12550.58|12551.15|12551.15|12552.7|12552.7|12542.76|12542.76|0
1610095800000|2021-01-08 08:50:00|12551.33|12551.33|12543.46|12543.46|12554.16|12554.16|12536.24|12536.24|0
1610096100000|2021-01-08 08:55:00|12545.01|12545.01|12557.53|12557.53|12558.15|12558.15|12543.76|12543.76|0
1610096400000|2021-01-08 09:00:00|12557.19|12557.19|12567.02|12567.02|12567.02|12567.02|12554.32|12554.32|0
1610096700000|2021-01-08 09:05:00|12567.29|12567.29|12584.68|12584.68|12586.47|12586.47|12567.29|12567.29|0
1610097000000|2021-01-08 09:10:00|12587.85|12587.85|12589.82|12589.82|12595.72|12595.72|12579.18|12579.18|0
1610097300000|2021-01-08 09:15:00|12590.07|12590.07|12595.17|12595.17|12598.58|12598.58|12588.88|12588.88|0
1610097600000|2021-01-08 09:20:00|12595.03|12595.03|12588.25|12588.25|12599.4|12599.4|12586.74|12586.74|0
1610097900000|2021-01-08 09:25:00|12588.83|12588.83|12588.01|12588.01|12590.98|12590.98|12580|12580|0
1610098200000|2021-01-08 09:30:00|12588.54|12588.54|12592.1|12592.1|12594.5|12594.5|12586.84|12586.84|0
1610098500000|2021-01-08 09:35:00|12592.01|12592.01|12603.41|12603.41|12603.41|12603.41|12592.01|12592.01|0
1610098800000|2021-01-08 09:40:00|12603.19|12603.19|12599.55|12599.55|12603.54|12603.54|12596.34|12596.34|0
1610099100000|2021-01-08 09:45:00|12598.77|12598.77|12606.28|12606.28|12615.88|12615.88|12598.75|12598.75|0
1610099400000|2021-01-08 09:50:00|12605.95|12605.95|12595.1|12595.1|12606.73|12606.73|12595.1|12595.1|0
1610099700000|2021-01-08 09:55:00|12595.33|12595.33|12612.65|12612.65|12612.65|12612.65|12590.1|12590.1|0
1610100000000|2021-01-08 10:00:00|12612.17|12612.17|12611.8|12611.8|12619.28|12619.28|12610.65|12610.65|0
1610100300000|2021-01-08 10:05:00|12611.16|12611.16|12608.11|12608.11|12611.43|12611.43|12603.34|12603.34|0
1610100600000|2021-01-08 10:10:00|12607.97|12607.97|12614.55|12614.55|12614.55|12614.55|12606.17|12606.17|0
1610100900000|2021-01-08 10:15:00|12615.05|12615.05|12610.9|12610.9|12618.18|12618.18|12607.65|12607.65|0
1610101200000|2021-01-08 10:20:00|12611.02|12611.02|12614.47|12614.47|12617.64|12617.64|12610.06|12610.06|0
1610101500000|2021-01-08 10:25:00|12614.25|12614.25|12609.32|12609.32|12614.74|12614.74|12608.96|12608.96|0
1610101800000|2021-01-08 10:30:00|12610.1|12610.1|12612.25|12612.25|12614.4|12614.4|12610.1|12610.1|0
1610102100000|2021-01-08 10:35:00|12612.06|12612.06|12611.57|12611.57|12613.98|12613.98|12610.46|12610.46|0
1610102400000|2021-01-08 10:40:00|12611.32|12611.32|12593.96|12593.96|12611.43|12611.43|12593.94|12593.94|0
1610102700000|2021-01-08 10:45:00|12594.02|12594.02|12598|12598|12598.51|12598.51|12594.02|12594.02|0
1610103000000|2021-01-08 10:50:00|12597.94|12597.94|12594.58|12594.58|12598.42|12598.42|12593.5|12593.5|0
1610103300000|2021-01-08 10:55:00|12595.35|12595.35|12600.5|12600.5|12600.5|12600.5|12594.71|12594.71|0
1610103600000|2021-01-08 11:00:00|12600.23|12600.23|12588.61|12588.61|12601.2|12601.2|12588.61|12588.61|0
1610103900000|2021-01-08 11:05:00|12589.19|12589.19|12581.74|12581.74|12591.11|12591.11|12581.48|12581.48|0
1610104200000|2021-01-08 11:10:00|12581.96|12581.96|12588.21|12588.21|12588.99|12588.99|12581.07|12581.07|0
1610104500000|2021-01-08 11:15:00|12588.44|12588.44|12584.68|12584.68|12588.73|12588.73|12584.68|12584.68|0
1610104800000|2021-01-08 11:20:00|12584.8|12584.8|12578.16|12578.16|12587.31|12587.31|12578|12578|0
1610105100000|2021-01-08 11:25:00|12578.65|12578.65|12577.17|12577.17|12579.06|12579.06|12573.33|12573.33|0
1610105400000|2021-01-08 11:30:00|12577.08|12577.08|12577.93|12577.93|12582.01|12582.01|12575.38|12575.38|0
1610105700000|2021-01-08 11:35:00|12578|12578|12578.91|12578.91|12580|12580|12574.4|12574.4|0
1610106000000|2021-01-08 11:40:00|12579.69|12579.69|12583.19|12583.19|12584.99|12584.99|12577.64|12577.64|0
1610106300000|2021-01-08 11:45:00|12583.03|12583.03|12578.96|12578.96|12585.4|12585.4|12578.71|12578.71|0
1610106600000|2021-01-08 11:50:00|12578.18|12578.18|12588.52|12588.52|12588.52|12588.52|12577.91|12577.91|0
1610106900000|2021-01-08 11:55:00|12588.36|12588.36|12578.78|12578.78|12588.36|12588.36|12578.78|12578.78|0
1610107200000|2021-01-08 12:00:00|12579.56|12579.56|12584.77|12584.77|12585.85|12585.85|12579.42|12579.42|0
1610107500000|2021-01-08 12:05:00|12584|12584|12572.44|12572.44|12584.09|12584.09|12572.44|12572.44|0
1610107800000|2021-01-08 12:10:00|12572.71|12572.71|12579.83|12579.83|12579.83|12579.83|12572.21|12572.21|0
1610108100000|2021-01-08 12:15:00|12579.77|12579.77|12582.43|12582.43|12582.43|12582.43|12577.53|12577.53|0
1610108400000|2021-01-08 12:20:00|12582.49|12582.49|12572.45|12572.45|12582.49|12582.49|12572.45|12572.45|0
1610108700000|2021-01-08 12:25:00|12572.7|12572.7|12563|12563|12575.31|12575.31|12563|12563|0
1610109000000|2021-01-08 12:30:00|12562.87|12562.87|12564.48|12564.48|12570.8|12570.8|12559.42|12559.42|0
1610109300000|2021-01-08 12:35:00|12564.16|12564.16|12563.5|12563.5|12570.01|12570.01|12563.5|12563.5|0
1610109600000|2021-01-08 12:40:00|12563.01|12563.01|12564.93|12564.93|12566.08|12566.08|12559.44|12559.44|0
1610109900000|2021-01-08 12:45:00|12564.87|12564.87|12559.53|12559.53|12565.08|12565.08|12558.77|12558.77|0
1610110200000|2021-01-08 12:50:00|12560.31|12560.31|12565.49|12565.49|12570.71|12570.71|12560.31|12560.31|0
1610110500000|2021-01-08 12:55:00|12565.41|12565.41|12556.93|12556.93|12565.41|12565.41|12553.35|12553.35|0
1610110800000|2021-01-08 13:00:00|12556.87|12556.87|12551.64|12551.64|12561.05|12561.05|12551.64|12551.64|0
1610111100000|2021-01-08 13:05:00|12551.37|12551.37|12561.44|12561.44|12564.02|12564.02|12549.94|12549.94|0
1610111400000|2021-01-08 13:10:00|12561.12|12561.12|12564.22|12564.22|12565.89|12565.89|12560.94|12560.94|0
1610111700000|2021-01-08 13:15:00|12564.39|12564.39|12561.98|12561.98|12565.12|12565.12|12560.61|12560.61|0
1610112000000|2021-01-08 13:20:00|12562.2|12562.2|12556.58|12556.58|12562.97|12562.97|12553.72|12553.72|0
1610112300000|2021-01-08 13:25:00|12556.48|12556.48|12558.61|12558.61|12558.61|12558.61|12550.58|12550.58|0
1610112600000|2021-01-08 13:30:00|12559.2|12559.2|12537.43|12537.43|12559.2|12559.2|12537.43|12537.43|0
1610112900000|2021-01-08 13:35:00|12537.11|12537.11|12540.4|12540.4|12543.74|12543.74|12533.41|12533.41|0
1610113200000|2021-01-08 13:40:00|12540.65|12540.65|12539.74|12539.74|12541.61|12541.61|12537.27|12537.27|0
1610113500000|2021-01-08 13:45:00|12539.16|12539.16|12536.52|12536.52|12539.92|12539.92|12535.25|12535.25|0
1610113800000|2021-01-08 13:50:00|12536.74|12536.74|12530.56|12530.56|12544.18|12544.18|12530.37|12530.37|0
1610114100000|2021-01-08 13:55:00|12529.78|12529.78|12517.23|12517.23|12529.79|12529.79|12517.09|12517.09|0
1610114400000|2021-01-08 14:00:00|12518|12518|12534.04|12534.04|12534.39|12534.39|12515.88|12515.88|0
1610114700000|2021-01-08 14:05:00|12534.58|12534.58|12546.56|12546.56|12547.05|12547.05|12534.58|12534.58|0
1610115000000|2021-01-08 14:10:00|12546.79|12546.79|12553.1|12553.1|12553.8|12553.8|12545.64|12545.64|0
1610115300000|2021-01-08 14:15:00|12552.99|12552.99|12554.49|12554.49|12559.24|12559.24|12550.45|12550.45|0
1610115600000|2021-01-08 14:20:00|12553.9|12553.9|12557.77|12557.77|12560.58|12560.58|12552.88|12552.88|0
1610115900000|2021-01-08 14:25:00|12557.45|12557.45|12550.08|12550.08|12557.45|12557.45|12546.62|12546.62|0
1610116200000|2021-01-08 14:30:00|12550.2|12550.2|12583.05|12583.05|12583.09|12583.09|12550.2|12550.2|0
1610116500000|2021-01-08 14:35:00|12583.82|12583.82|12584.43|12584.43|12593.65|12593.65|12583.82|12583.82|0
1610116800000|2021-01-08 14:40:00|12584.37|12584.37|12611.84|12611.84|12614.29|12614.29|12584.37|12584.37|0
1610117100000|2021-01-08 14:45:00|12610.29|12610.29|12589.17|12589.17|12611.59|12611.59|12587.62|12587.62|0
1610117400000|2021-01-08 14:50:00|12588.85|12588.85|12598.29|12598.29|12598.29|12598.29|12588.26|12588.26|0
1610117700000|2021-01-08 14:55:00|12598.74|12598.74|12607.53|12607.53|12607.77|12607.77|12590.18|12590.18|0
1610118000000|2021-01-08 15:00:00|12608.06|12608.06|12608.5|12608.5|12624.58|12624.58|12605.2|12605.2|0
1610118300000|2021-01-08 15:05:00|12609.67|12609.67|12617.41|12617.41|12623.63|12623.63|12609.67|12609.67|0
1610118600000|2021-01-08 15:10:00|12617.19|12617.19|12593.71|12593.71|12617.19|12617.19|12593.57|12593.57|0
1610118900000|2021-01-08 15:15:00|12593.33|12593.33|12592.13|12592.13|12593.66|12593.66|12584|12584|0
1610119200000|2021-01-08 15:20:00|12591.44|12591.44|12574.51|12574.51|12593.85|12593.85|12574.51|12574.51|0
1610119500000|2021-01-08 15:25:00|12574.23|12574.23|12550.18|12550.18|12574.23|12574.23|12548.76|12548.76|0
1610119800000|2021-01-08 15:30:00|12550.29|12550.29|12548.43|12548.43|12553.04|12553.04|12548.05|12548.05|0
1610120100000|2021-01-08 15:35:00|12549.2|12549.2|12554.05|12554.05|12555.76|12555.76|12541.02|12541.02|0
1610120400000|2021-01-08 15:40:00|12553.94|12553.94|12567.03|12567.03|12570.51|12570.51|12553.94|12553.94|0
1610120700000|2021-01-08 15:45:00|12566.45|12566.45|12568.54|12568.54|12571.6|12571.6|12563.93|12563.93|0
1610121000000|2021-01-08 15:50:00|12568.78|12568.78|12559.07|12559.07|12573.18|12573.18|12558.5|12558.5|0
1610121300000|2021-01-08 15:55:00|12559.39|12559.39|12555.52|12555.52|12559.92|12559.92|12555.01|12555.01|0
1610121600000|2021-01-08 16:00:00|12555.61|12555.61|12550.39|12550.39|12556.39|12556.39|12549.14|12549.14|0
1610121900000|2021-01-08 16:05:00|12550.5|12550.5|12537.16|12537.16|12550.93|12550.93|12537.16|12537.16|0
1610122200000|2021-01-08 16:10:00|12537.7|12537.7|12522.27|12522.27|12537.7|12537.7|12521.46|12521.46|0
1610122500000|2021-01-08 16:15:00|12521.5|12521.5|12508.13|12508.13|12522.66|12522.66|12507.36|12507.36|0
1610122800000|2021-01-08 16:20:00|12508.4|12508.4|12510.91|12510.91|12514.68|12514.68|12507.43|12507.43|0
1610123100000|2021-01-08 16:25:00|12511.07|12511.07|12524.91|12524.91|12526.28|12526.28|12510.99|12510.99|0
1610352900000|2021-01-11 08:15:00|12543.6|12543.6|12554.64|12554.64|12558.73|12558.73|12535.36|12535.36|0
1610353200000|2021-01-11 08:20:00|12554.1|12554.1|12540.4|12540.4|12558.59|12558.59|12538.56|12538.56|0
1610353500000|2021-01-11 08:25:00|12540.14|12540.14|12542.21|12542.21|12542.52|12542.52|12529.19|12529.19|0
1610353800000|2021-01-11 08:30:00|12542.74|12542.74|12528.5|12528.5|12544.68|12544.68|12524.39|12524.39|0
1610354100000|2021-01-11 08:35:00|12528.28|12528.28|12538.32|12538.32|12540.19|12540.19|12527.48|12527.48|0
1610354400000|2021-01-11 08:40:00|12538.56|12538.56|12544.72|12544.72|12546.89|12546.89|12537.01|12537.01|0
1610354700000|2021-01-11 08:45:00|12544.27|12544.27|12537.11|12537.11|12545.11|12545.11|12533.25|12533.25|0
1610355000000|2021-01-11 08:50:00|12536.33|12536.33|12539.35|12539.35|12544.45|12544.45|12533.6|12533.6|0
1610355300000|2021-01-11 08:55:00|12539.45|12539.45|12545.86|12545.86|12546.29|12546.29|12536.93|12536.93|0
1610355600000|2021-01-11 09:00:00|12545.17|12545.17|12559.89|12559.89|12559.89|12559.89|12544.26|12544.26|0
1610355900000|2021-01-11 09:05:00|12560.03|12560.03|12570.19|12570.19|12572.22|12572.22|12560.03|12560.03|0
1610356200000|2021-01-11 09:10:00|12570.96|12570.96|12570.18|12570.18|12570.96|12570.96|12563.92|12563.92|0
1610356500000|2021-01-11 09:15:00|12569.85|12569.85|12569.25|12569.25|12571.67|12571.67|12562.3|12562.3|0
1610356800000|2021-01-11 09:20:00|12568.98|12568.98|12563.09|12563.09|12569.74|12569.74|12563.03|12563.03|0
1610357100000|2021-01-11 09:25:00|12562.65|12562.65|12565.17|12565.17|12565.54|12565.54|12558.95|12558.95|0
1610357400000|2021-01-11 09:30:00|12564.86|12564.86|12556.03|12556.03|12567.93|12567.93|12555.2|12555.2|0
1610357700000|2021-01-11 09:35:00|12556.8|12556.8|12553.66|12553.66|12560.39|12560.39|12553.66|12553.66|0
1610358000000|2021-01-11 09:40:00|12553.32|12553.32|12543.94|12543.94|12553.57|12553.57|12543.94|12543.94|0
1610358300000|2021-01-11 09:45:00|12543.49|12543.49|12535.69|12535.69|12545.48|12545.48|12535.22|12535.22|0
1610358600000|2021-01-11 09:50:00|12535.55|12535.55|12536.26|12536.26|12538.22|12538.22|12535.12|12535.12|0
1610358900000|2021-01-11 09:55:00|12536.48|12536.48|12537.49|12537.49|12538.25|12538.25|12534.86|12534.86|0
1610359200000|2021-01-11 10:00:00|12537.14|12537.14|12534.64|12534.64|12537.14|12537.14|12531.94|12531.94|0
1610359500000|2021-01-11 10:05:00|12534.8|12534.8|12545.22|12545.22|12545.32|12545.32|12533.05|12533.05|0
1610359800000|2021-01-11 10:10:00|12545.44|12545.44|12544.29|12544.29|12547.42|12547.42|12543.46|12543.46|0
1610360100000|2021-01-11 10:15:00|12544.16|12544.16|12547.75|12547.75|12550.34|12550.34|12543.19|12543.19|0
1610360400000|2021-01-11 10:20:00|12547.89|12547.89|12541.57|12541.57|12547.89|12547.89|12540.77|12540.77|0
1610360700000|2021-01-11 10:25:00|12541.5|12541.5|12540.18|12540.18|12543.4|12543.4|12538.41|12538.41|0
1610361000000|2021-01-11 10:30:00|12539.86|12539.86|12546.96|12546.96|12547.06|12547.06|12535.44|12535.44|0
1610361300000|2021-01-11 10:35:00|12547.28|12547.28|12548.43|12548.43|12552.65|12552.65|12545.47|12545.47|0
1610361600000|2021-01-11 10:40:00|12549.21|12549.21|12548.72|12548.72|12549.7|12549.7|12545.83|12545.83|0
1610361900000|2021-01-11 10:45:00|12548.99|12548.99|12557.25|12557.25|12558.39|12558.39|12548.87|12548.87|0
1610362200000|2021-01-11 10:50:00|12557.11|12557.11|12553.71|12553.71|12557.34|12557.34|12549.41|12549.41|0
1610362500000|2021-01-11 10:55:00|12554.04|12554.04|12558.89|12558.89|12561.22|12561.22|12551.49|12551.49|0
1610362800000|2021-01-11 11:00:00|12559.07|12559.07|12559.12|12559.12|12559.47|12559.47|12555.62|12555.62|0
1610363100000|2021-01-11 11:05:00|12558.53|12558.53|12561.99|12561.99|12566.31|12566.31|12557.12|12557.12|0
1610363400000|2021-01-11 11:10:00|12561.76|12561.76|12558.91|12558.91|12562.37|12562.37|12556.07|12556.07|0
1610363700000|2021-01-11 11:15:00|12558.32|12558.32|12554.24|12554.24|12558.32|12558.32|12553.87|12553.87|0
1610364000000|2021-01-11 11:20:00|12554.16|12554.16|12553.88|12553.88|12556.29|12556.29|12552.96|12552.96|0
1610364300000|2021-01-11 11:25:00|12553.82|12553.82|12550.84|12550.84|12556.45|12556.45|12550.44|12550.44|0
1610364600000|2021-01-11 11:30:00|12550.33|12550.33|12539.04|12539.04|12550.33|12550.33|12539.04|12539.04|0
1610364900000|2021-01-11 11:35:00|12539.13|12539.13|12542.82|12542.82|12542.85|12542.85|12536.6|12536.6|0
1610365200000|2021-01-11 11:40:00|12542.55|12542.55|12537.01|12537.01|12542.55|12542.55|12528.74|12528.74|0
1610365500000|2021-01-11 11:45:00|12536.57|12536.57|12540.11|12540.11|12542.22|12542.22|12534.8|12534.8|0
1610365800000|2021-01-11 11:50:00|12540.46|12540.46|12534.44|12534.44|12540.68|12540.68|12534.44|12534.44|0
1610366100000|2021-01-11 11:55:00|12535.22|12535.22|12524.35|12524.35|12535.22|12535.22|12524.17|12524.17|0
1610366400000|2021-01-11 12:00:00|12524.13|12524.13|12521.38|12521.38|12526.14|12526.14|12521.38|12521.38|0
1610366700000|2021-01-11 12:05:00|12521.29|12521.29|12513.61|12513.61|12521.36|12521.36|12512.29|12512.29|0
1610367000000|2021-01-11 12:10:00|12513.87|12513.87|12508.55|12508.55|12515.26|12515.26|12508.55|12508.55|0
1610367300000|2021-01-11 12:15:00|12508.65|12508.65|12512.07|12512.07|12512.42|12512.42|12508.65|12508.65|0
1610367600000|2021-01-11 12:20:00|12511.85|12511.85|12517.94|12517.94|12518.98|12518.98|12510.89|12510.89|0
1610367900000|2021-01-11 12:25:00|12517.5|12517.5|12529.2|12529.2|12530.96|12530.96|12517.02|12517.02|0
1610368200000|2021-01-11 12:30:00|12529.39|12529.39|12521.26|12521.26|12530.51|12530.51|12520.88|12520.88|0
1610368500000|2021-01-11 12:35:00|12521.48|12521.48|12512.92|12512.92|12523.28|12523.28|12512.92|12512.92|0
1610368800000|2021-01-11 12:40:00|12513.1|12513.1|12508.07|12508.07|12513.37|12513.37|12508.07|12508.07|0
1610369100000|2021-01-11 12:45:00|12507.98|12507.98|12506.81|12506.81|12510.62|12510.62|12505.2|12505.2|0
1610369400000|2021-01-11 12:50:00|12506.9|12506.9|12495.37|12495.37|12508.63|12508.63|12495.37|12495.37|0
1610369700000|2021-01-11 12:55:00|12495.31|12495.31|12482.78|12482.78|12495.45|12495.45|12482.38|12482.38|0
1610370000000|2021-01-11 13:00:00|12481.23|12481.23|12474.39|12474.39|12481.23|12481.23|12474.23|12474.23|0
1610370300000|2021-01-11 13:05:00|12474.04|12474.04|12466.06|12466.06|12475.78|12475.78|12465.67|12465.67|0
1610370600000|2021-01-11 13:10:00|12466.21|12466.21|12468.43|12468.43|12472.88|12472.88|12465.87|12465.87|0
1610370900000|2021-01-11 13:15:00|12468.37|12468.37|12465.25|12465.25|12468.53|12468.53|12458.78|12458.78|0
1610371200000|2021-01-11 13:20:00|12464.47|12464.47|12461.76|12461.76|12467.18|12467.18|12461.76|12461.76|0
1610371500000|2021-01-11 13:25:00|12461.18|12461.18|12457.36|12457.36|12461.76|12461.76|12457.36|12457.36|0
1610371800000|2021-01-11 13:30:00|12456.77|12456.77|12446.36|12446.36|12456.77|12456.77|12446.04|12446.04|0
1610372100000|2021-01-11 13:35:00|12446.69|12446.69|12437.31|12437.31|12446.78|12446.78|12436.09|12436.09|0
1610372400000|2021-01-11 13:40:00|12437.84|12437.84|12436.92|12436.92|12439.83|12439.83|12435.79|12435.79|0
1610372700000|2021-01-11 13:45:00|12436.76|12436.76|12441.93|12441.93|12446.93|12446.93|12436.52|12436.52|0
1610373000000|2021-01-11 13:50:00|12442.73|12442.73|12440.38|12440.38|12443|12443|12435.3|12435.3|0
1610373300000|2021-01-11 13:55:00|12440.22|12440.22|12437|12437|12444.17|12444.17|12434.32|12434.32|0
1610373600000|2021-01-11 14:00:00|12437.32|12437.32|12433.98|12433.98|12437.32|12437.32|12429.41|12429.41|0
1610373900000|2021-01-11 14:05:00|12433.87|12433.87|12434.34|12434.34|12434.34|12434.34|12428.74|12428.74|0
1610374200000|2021-01-11 14:10:00|12434.56|12434.56|12427.19|12427.19|12436.14|12436.14|12425.72|12425.72|0
1610374500000|2021-01-11 14:15:00|12427.32|12427.32|12402.67|12402.67|12429.14|12429.14|12402.67|12402.67|0
1610374800000|2021-01-11 14:20:00|12402.79|12402.79|12403.73|12403.73|12404.79|12404.79|12395.47|12395.47|0
1610375100000|2021-01-11 14:25:00|12404.05|12404.05|12401.15|12401.15|12407.56|12407.56|12399.86|12399.86|0
1610375400000|2021-01-11 14:30:00|12400.88|12400.88|12428.22|12428.22|12428.22|12428.22|12400.88|12400.88|0
1610375700000|2021-01-11 14:35:00|12427.75|12427.75|12426.82|12426.82|12428.3|12428.3|12410.55|12410.55|0
1610376000000|2021-01-11 14:40:00|12431.2|12431.2|12458.05|12458.05|12458.33|12458.33|12430.32|12430.32|0
1610376300000|2021-01-11 14:45:00|12458.49|12458.49|12478.07|12478.07|12478.51|12478.51|12458.24|12458.24|0
1610376600000|2021-01-11 14:50:00|12477.81|12477.81|12508.89|12508.89|12510.79|12510.79|12475.85|12475.85|0
1610376900000|2021-01-11 14:55:00|12511.35|12511.35|12497.24|12497.24|12519.51|12519.51|12494.87|12494.87|0
1610377200000|2021-01-11 15:00:00|12496.7|12496.7|12474.42|12474.42|12498.13|12498.13|12474.42|12474.42|0
1610377500000|2021-01-11 15:05:00|12474.53|12474.53|12469.95|12469.95|12476.85|12476.85|12467.17|12467.17|0
1610377800000|2021-01-11 15:10:00|12470.72|12470.72|12457.93|12457.93|12472|12472|12456.69|12456.69|0
1610378100000|2021-01-11 15:15:00|12457.84|12457.84|12459.9|12459.9|12462.94|12462.94|12456.69|12456.69|0
1610378400000|2021-01-11 15:20:00|12460.17|12460.17|12453.84|12453.84|12460.69|12460.69|12453.68|12453.68|0
1610378700000|2021-01-11 15:25:00|12453.75|12453.75|12447.62|12447.62|12455.59|12455.59|12446.29|12446.29|0
1610379000000|2021-01-11 15:30:00|12447.73|12447.73|12446.39|12446.39|12448.43|12448.43|12442.83|12442.83|0
1610379300000|2021-01-11 15:35:00|12446.58|12446.58|12437.7|12437.7|12446.58|12446.58|12437.7|12437.7|0
1610379600000|2021-01-11 15:40:00|12437.92|12437.92|12430.51|12430.51|12442.11|12442.11|12430.51|12430.51|0
1610379900000|2021-01-11 15:45:00|12430.61|12430.61|12413.77|12413.77|12430.61|12430.61|12411.16|12411.16|0
1610380200000|2021-01-11 15:50:00|12413.99|12413.99|12428.32|12428.32|12428.9|12428.9|12412.48|12412.48|0
1610380500000|2021-01-11 15:55:00|12428.4|12428.4|12432.06|12432.06|12435.87|12435.87|12427.66|12427.66|0
1610380800000|2021-01-11 16:00:00|12431.97|12431.97|12408.22|12408.22|12432.8|12432.8|12408.13|12408.13|0
1610381100000|2021-01-11 16:05:00|12407.64|12407.64|12399.67|12399.67|12409.63|12409.63|12399.67|12399.67|0
1610381400000|2021-01-11 16:10:00|12399.86|12399.86|12396.21|12396.21|12400.52|12400.52|12391.65|12391.65|0
1610381700000|2021-01-11 16:15:00|12396.53|12396.53|12406.91|12406.91|12408.02|12408.02|12396.53|12396.53|0
1610382000000|2021-01-11 16:20:00|12407.18|12407.18|12406.43|12406.43|12409.37|12409.37|12401.64|12401.64|0
1610382300000|2021-01-11 16:25:00|12406.34|12406.34|12414.11|12414.11|12414.11|12414.11|12403.84|12403.84|0
1610439300000|2021-01-12 08:15:00|12395.25|12395.25|12377.5|12377.5|12395.25|12395.25|12371|12371|0
1610439600000|2021-01-12 08:20:00|12378.27|12378.27|12373.06|12373.06|12382.72|12382.72|12372.28|12372.28|0
1610439900000|2021-01-12 08:25:00|12374.28|12374.28|12369.08|12369.08|12377.6|12377.6|12361.46|12361.46|0
1610440200000|2021-01-12 08:30:00|12369.41|12369.41|12376.67|12376.67|12377.65|12377.65|12369.41|12369.41|0
1610440500000|2021-01-12 08:35:00|12376.23|12376.23|12373.03|12373.03|12384.88|12384.88|12373.03|12373.03|0
1610440800000|2021-01-12 08:40:00|12373.3|12373.3|12372.45|12372.45|12375.73|12375.73|12369.97|12369.97|0
1610441100000|2021-01-12 08:45:00|12372.18|12372.18|12359.17|12359.17|12374.21|12374.21|12358.22|12358.22|0
1610441400000|2021-01-12 08:50:00|12359.94|12359.94|12367.02|12367.02|12367.79|12367.79|12353.92|12353.92|0
1610441700000|2021-01-12 08:55:00|12367.66|12367.66|12369.54|12369.54|12371.62|12371.62|12365.17|12365.17|0
1610442000000|2021-01-12 09:00:00|12368.76|12368.76|12372.4|12372.4|12374.45|12374.45|12366.67|12366.67|0
1610442300000|2021-01-12 09:05:00|12371.62|12371.62|12372.52|12372.52|12372.52|12372.52|12368.59|12368.59|0
1610442600000|2021-01-12 09:10:00|12372.26|12372.26|12366.93|12366.93|12372.26|12372.26|12365.93|12365.93|0
1610442900000|2021-01-12 09:15:00|12367.7|12367.7|12358.2|12358.2|12367.7|12367.7|12358.2|12358.2|0
1610443200000|2021-01-12 09:20:00|12358.97|12358.97|12346.39|12346.39|12359.18|12359.18|12344.15|12344.15|0
1610443500000|2021-01-12 09:25:00|12346.04|12346.04|12326.55|12326.55|12346.13|12346.13|12324.12|12324.12|0
1610443800000|2021-01-12 09:30:00|12326.23|12326.23|12333.03|12333.03|12335.87|12335.87|12326.23|12326.23|0
1610444100000|2021-01-12 09:35:00|12332.76|12332.76|12338.98|12338.98|12340.06|12340.06|12332.76|12332.76|0
1610444400000|2021-01-12 09:40:00|12339.57|12339.57|12350.28|12350.28|12350.28|12350.28|12339.57|12339.57|0
1610444700000|2021-01-12 09:45:00|12350|12350|12358.13|12358.13|12358.13|12358.13|12350|12350|0
1610445000000|2021-01-12 09:50:00|12358.19|12358.19|12353.06|12353.06|12361.68|12361.68|12352.01|12352.01|0
1610445300000|2021-01-12 09:55:00|12353.29|12353.29|12346.91|12346.91|12356.22|12356.22|12340.25|12340.25|0
1610445600000|2021-01-12 10:00:00|12346.56|12346.56|12344.64|12344.64|12346.95|12346.95|12343.53|12343.53|0
1610445900000|2021-01-12 10:05:00|12344.91|12344.91|12336.97|12336.97|12345.47|12345.47|12336.33|12336.33|0
1610446200000|2021-01-12 10:10:00|12335.42|12335.42|12332.47|12332.47|12336.11|12336.11|12328.56|12328.56|0
1610446500000|2021-01-12 10:15:00|12332.15|12332.15|12330.04|12330.04|12332.81|12332.81|12329.4|12329.4|0
1610446800000|2021-01-12 10:20:00|12330.36|12330.36|12334.41|12334.41|12334.47|12334.47|12329.72|12329.72|0
1610447100000|2021-01-12 10:25:00|12334.54|12334.54|12331.14|12331.14|12334.54|12334.54|12329.2|12329.2|0
1610447400000|2021-01-12 10:30:00|12330.87|12330.87|12325.1|12325.1|12332.92|12332.92|12324.5|12324.5|0
1610447700000|2021-01-12 10:35:00|12325.37|12325.37|12321.65|12321.65|12326.25|12326.25|12319.87|12319.87|0
1610448000000|2021-01-12 10:40:00|12321.77|12321.77|12309.16|12309.16|12325.57|12325.57|12308.71|12308.71|0
1610448300000|2021-01-12 10:45:00|12309.25|12309.25|12308.84|12308.84|12312.75|12312.75|12307.28|12307.28|0
1610448600000|2021-01-12 10:50:00|12309.07|12309.07|12307.6|12307.6|12309.12|12309.12|12305.46|12305.46|0
1610448900000|2021-01-12 10:55:00|12307.92|12307.92|12306.81|12306.81|12310.56|12310.56|12305.04|12305.04|0
1610449200000|2021-01-12 11:00:00|12307.45|12307.45|12296.6|12296.6|12307.69|12307.69|12296.52|12296.52|0
1610449500000|2021-01-12 11:05:00|12296.01|12296.01|12306.22|12306.22|12308.01|12308.01|12295.43|12295.43|0
1610449800000|2021-01-12 11:10:00|12305.99|12305.99|12294.3|12294.3|12306.38|12306.38|12291.32|12291.32|0
1610450100000|2021-01-12 11:15:00|12294.63|12294.63|12290.28|12290.28|12295.47|12295.47|12287.78|12287.78|0
1610450400000|2021-01-12 11:20:00|12291.09|12291.09|12300.64|12300.64|12301.44|12301.44|12291.09|12291.09|0
1610450700000|2021-01-12 11:25:00|12300.8|12300.8|12301.35|12301.35|12304.64|12304.64|12300.42|12300.42|0
1610451000000|2021-01-12 11:30:00|12299.03|12299.03|12296.04|12296.04|12299.39|12299.39|12294.07|12294.07|0
1610451300000|2021-01-12 11:35:00|12295.69|12295.69|12298.84|12298.84|12300.01|12300.01|12293.32|12293.32|0
1610451600000|2021-01-12 11:40:00|12298.73|12298.73|12299.93|12299.93|12300.14|12300.14|12293.66|12293.66|0
1610451900000|2021-01-12 11:45:00|12300.25|12300.25|12289.08|12289.08|12303.46|12303.46|12288.96|12288.96|0
1610452200000|2021-01-12 11:50:00|12289.85|12289.85|12291.33|12291.33|12292.74|12292.74|12286.52|12286.52|0
1610452500000|2021-01-12 11:55:00|12290.98|12290.98|12290.99|12290.99|12293.81|12293.81|12287.46|12287.46|0
1610452800000|2021-01-12 12:00:00|12291.21|12291.21|12297.22|12297.22|12299.82|12299.82|12291.21|12291.21|0
1610453100000|2021-01-12 12:05:00|12297.28|12297.28|12300.47|12300.47|12304.75|12304.75|12297.25|12297.25|0
1610453400000|2021-01-12 12:10:00|12301.24|12301.24|12279.26|12279.26|12301.24|12301.24|12274.61|12274.61|0
1610453700000|2021-01-12 12:15:00|12279.52|12279.52|12288.06|12288.06|12288.33|12288.33|12279.52|12279.52|0
1610454000000|2021-01-12 12:20:00|12288.2|12288.2|12283.52|12283.52|12288.2|12288.2|12283.52|12283.52|0
1610454300000|2021-01-12 12:25:00|12281.97|12281.97|12287.83|12287.83|12287.83|12287.83|12281|12281|0
1610454600000|2021-01-12 12:30:00|12287.99|12287.99|12291.85|12291.85|12293.78|12293.78|12286.24|12286.24|0
1610454900000|2021-01-12 12:35:00|12292.63|12292.63|12292.5|12292.5|12293.99|12293.99|12292.08|12292.08|0
1610455200000|2021-01-12 12:40:00|12293.27|12293.27|12288.88|12288.88|12293.36|12293.36|12288.1|12288.1|0
1610455500000|2021-01-12 12:45:00|12288.77|12288.77|12303.02|12303.02|12303.1|12303.1|12288.44|12288.44|0
1610455800000|2021-01-12 12:50:00|12302.96|12302.96|12294.35|12294.35|12305.14|12305.14|12294.35|12294.35|0
1610456100000|2021-01-12 12:55:00|12294.13|12294.13|12296.27|12296.27|12297.46|12297.46|12292.94|12292.94|0
1610456400000|2021-01-12 13:00:00|12296.85|12296.85|12295.49|12295.49|12298.28|12298.28|12292.1|12292.1|0
1610456700000|2021-01-12 13:05:00|12296.26|12296.26|12287.46|12287.46|12297.12|12297.12|12287.14|12287.14|0
1610457000000|2021-01-12 13:10:00|12287.57|12287.57|12290.54|12290.54|12291.63|12291.63|12287.57|12287.57|0
1610457300000|2021-01-12 13:15:00|12290.8|12290.8|12286.16|12286.16|12291.76|12291.76|12286.1|12286.1|0
1610457600000|2021-01-12 13:20:00|12285.84|12285.84|12276.04|12276.04|12285.93|12285.93|12274.97|12274.97|0
1610457900000|2021-01-12 13:25:00|12275.46|12275.46|12278.94|12278.94|12279.7|12279.7|12274.79|12274.79|0
1610458200000|2021-01-12 13:30:00|12279.71|12279.71|12288.73|12288.73|12288.73|12288.73|12278.61|12278.61|0
1610458500000|2021-01-12 13:35:00|12288.91|12288.91|12289.89|12289.89|12293.67|12293.67|12287.37|12287.37|0
1610458800000|2021-01-12 13:40:00|12289.82|12289.82|12286.11|12286.11|12289.82|12289.82|12285.99|12285.99|0
1610459100000|2021-01-12 13:45:00|12285.77|12285.77|12290.38|12290.38|12290.38|12290.38|12281.44|12281.44|0
1610459400000|2021-01-12 13:50:00|12290.65|12290.65|12299.6|12299.6|12304.11|12304.11|12289.39|12289.39|0
1610459700000|2021-01-12 13:55:00|12299.69|12299.69|12290.6|12290.6|12299.87|12299.87|12281.53|12281.53|0
1610460000000|2021-01-12 14:00:00|12292.15|12292.15|12291.8|12291.8|12294.53|12294.53|12290.47|12290.47|0
1610460300000|2021-01-12 14:05:00|12292.58|12292.58|12288.8|12288.8|12294.9|12294.9|12287.52|12287.52|0
1610460600000|2021-01-12 14:10:00|12289.97|12289.97|12288.78|12288.78|12295.62|12295.62|12287.95|12287.95|0
1610460900000|2021-01-12 14:15:00|12288.56|12288.56|12289.62|12289.62|12289.92|12289.92|12284.78|12284.78|0
1610461200000|2021-01-12 14:20:00|12289.73|12289.73|12297.13|12297.13|12297.24|12297.24|12289.54|12289.54|0
1610461500000|2021-01-12 14:25:00|12297.4|12297.4|12310.14|12310.14|12310.25|12310.25|12297.4|12297.4|0
1610461800000|2021-01-12 14:30:00|12311.12|12311.12|12297.58|12297.58|12311.12|12311.12|12297.58|12297.58|0
1610462100000|2021-01-12 14:35:00|12297|12297|12293.41|12293.41|12297.1|12297.1|12293.04|12293.04|0
1610462400000|2021-01-12 14:40:00|12293.25|12293.25|12291.99|12291.99|12293.54|12293.54|12287.58|12287.58|0
1610462700000|2021-01-12 14:45:00|12291.51|12291.51|12290.36|12290.36|12294.49|12294.49|12288.61|12288.61|0
1610463000000|2021-01-12 14:50:00|12289.93|12289.93|12297.6|12297.6|12299.02|12299.02|12285.15|12285.15|0
1610463300000|2021-01-12 14:55:00|12299.92|12299.92|12312.51|12312.51|12314.78|12314.78|12296.63|12296.63|0
1610463600000|2021-01-12 15:00:00|12314.06|12314.06|12318.33|12318.33|12318.33|12318.33|12311.61|12311.61|0
1610463900000|2021-01-12 15:05:00|12318.86|12318.86|12331.87|12331.87|12332.12|12332.12|12318.86|12318.86|0
1610464200000|2021-01-12 15:10:00|12331.99|12331.99|12338.88|12338.88|12339.55|12339.55|12331.99|12331.99|0
1610464500000|2021-01-12 15:15:00|12339.12|12339.12|12353.13|12353.13|12353.31|12353.31|12338.88|12338.88|0
1610464800000|2021-01-12 15:20:00|12352.36|12352.36|12353.15|12353.15|12359.59|12359.59|12352.36|12352.36|0
1610465100000|2021-01-12 15:25:00|12353.29|12353.29|12332.71|12332.71|12353.71|12353.71|12332.14|12332.14|0
1610465400000|2021-01-12 15:30:00|12332.44|12332.44|12331.42|12331.42|12333.61|12333.61|12325.63|12325.63|0
1610465700000|2021-01-12 15:35:00|12330.73|12330.73|12325.33|12325.33|12332.73|12332.73|12325.33|12325.33|0
1610466000000|2021-01-12 15:40:00|12325.24|12325.24|12332.91|12332.91|12338.08|12338.08|12323.46|12323.46|0
1610466300000|2021-01-12 15:45:00|12333.23|12333.23|12339.06|12339.06|12339.28|12339.28|12333.23|12333.23|0
1610466600000|2021-01-12 15:50:00|12339.83|12339.83|12334.26|12334.26|12339.83|12339.83|12329.63|12329.63|0
1610466900000|2021-01-12 15:55:00|12333.49|12333.49|12324.59|12324.59|12333.49|12333.49|12322.1|12322.1|0
1610467200000|2021-01-12 16:00:00|12324.43|12324.43|12311.16|12311.16|12324.97|12324.97|12309.61|12309.61|0
1610467500000|2021-01-12 16:05:00|12310.8|12310.8|12302.75|12302.75|12311.16|12311.16|12297.14|12297.14|0
1610467800000|2021-01-12 16:10:00|12302.89|12302.89|12308.59|12308.59|12309.15|12309.15|12301.76|12301.76|0
1610468100000|2021-01-12 16:15:00|12308.37|12308.37|12307.06|12307.06|12316|12316|12305.87|12305.87|0
1610468400000|2021-01-12 16:20:00|12307.34|12307.34|12307.13|12307.13|12313.28|12313.28|12305.92|12305.92|0
1610468700000|2021-01-12 16:25:00|12307|12307|12300.32|12300.32|12308.77|12308.77|12297.37|12297.37|0
1610525700000|2021-01-13 08:15:00|12318.02|12318.02|12332.39|12332.39|12332.53|12332.53|12316.11|12316.11|0
1610526000000|2021-01-13 08:20:00|12332.5|12332.5|12324.58|12324.58|12332.59|12332.59|12319.28|12319.28|0
1610526300000|2021-01-13 08:25:00|12323.93|12323.93|12314.22|12314.22|12324.25|12324.25|12311.15|12311.15|0
1610526600000|2021-01-13 08:30:00|12313.61|12313.61|12309.48|12309.48|12315.79|12315.79|12303.78|12303.78|0
1610526900000|2021-01-13 08:35:00|12309.75|12309.75|12325.95|12325.95|12330.11|12330.11|12309.43|12309.43|0
1610527200000|2021-01-13 08:40:00|12325.37|12325.37|12319.98|12319.98|12325.95|12325.95|12312.96|12312.96|0
1610527500000|2021-01-13 08:45:00|12319.34|12319.34|12310.71|12310.71|12326.47|12326.47|12310.71|12310.71|0
1610527800000|2021-01-13 08:50:00|12311.3|12311.3|12308.63|12308.63|12311.45|12311.45|12306.56|12306.56|0
1610528100000|2021-01-13 08:55:00|12307.86|12307.86|12294.64|12294.64|12312.02|12312.02|12294.49|12294.49|0
1610528400000|2021-01-13 09:00:00|12294.74|12294.74|12295.65|12295.65|12299.25|12299.25|12293.8|12293.8|0
1610528700000|2021-01-13 09:05:00|12296.82|12296.82|12306.85|12306.85|12306.85|12306.85|12296.23|12296.23|0
1610529000000|2021-01-13 09:10:00|12307.17|12307.17|12307.21|12307.21|12310.02|12310.02|12302.06|12302.06|0
1610529300000|2021-01-13 09:15:00|12307.47|12307.47|12321.36|12321.36|12321.36|12321.36|12307.47|12307.47|0
1610529600000|2021-01-13 09:20:00|12320.59|12320.59|12317.12|12317.12|12324.17|12324.17|12317.12|12317.12|0
1610529900000|2021-01-13 09:25:00|12317.92|12317.92|12314.15|12314.15|12319.74|12319.74|12313.38|12313.38|0
1610530200000|2021-01-13 09:30:00|12314.92|12314.92|12317.83|12317.83|12320.1|12320.1|12311.91|12311.91|0
1610530500000|2021-01-13 09:35:00|12316.66|12316.66|12317.22|12317.22|12318.9|12318.9|12312.3|12312.3|0
1610530800000|2021-01-13 09:40:00|12317.7|12317.7|12321.07|12321.07|12322.59|12322.59|12317.7|12317.7|0
1610531100000|2021-01-13 09:45:00|12319.52|12319.52|12309.92|12309.92|12319.88|12319.88|12309.23|12309.23|0
1610531400000|2021-01-13 09:50:00|12310.51|12310.51|12315.34|12315.34|12315.97|12315.97|12309.18|12309.18|0
1610531700000|2021-01-13 09:55:00|12316.51|12316.51|12322.9|12322.9|12322.9|12322.9|12316.49|12316.49|0
1610532000000|2021-01-13 10:00:00|12322.74|12322.74|12329.76|12329.76|12329.76|12329.76|12322.7|12322.7|0
1610532300000|2021-01-13 10:05:00|12329.95|12329.95|12332.35|12332.35|12336.81|12336.81|12328.76|12328.76|0
1610532600000|2021-01-13 10:10:00|12332.51|12332.51|12327.99|12327.99|12332.51|12332.51|12325.1|12325.1|0
1610532900000|2021-01-13 10:15:00|12328.17|12328.17|12332.35|12332.35|12333.47|12333.47|12326.2|12326.2|0
1610533200000|2021-01-13 10:20:00|12332.08|12332.08|12330.8|12330.8|12333.39|12333.39|12328.51|12328.51|0
1610533500000|2021-01-13 10:25:00|12331.38|12331.38|12314.85|12314.85|12331.75|12331.75|12314.53|12314.53|0
1610533800000|2021-01-13 10:30:00|12314.76|12314.76|12311.06|12311.06|12316.45|12316.45|12310.19|12310.19|0
1610534100000|2021-01-13 10:35:00|12310.93|12310.93|12295.15|12295.15|12311.4|12311.4|12295.15|12295.15|0
1610534400000|2021-01-13 10:40:00|12295.8|12295.8|12307.94|12307.94|12307.94|12307.94|12295.54|12295.54|0
1610534700000|2021-01-13 10:45:00|12307.32|12307.32|12301.68|12301.68|12309.33|12309.33|12300.42|12300.42|0
1610535000000|2021-01-13 10:50:00|12302.03|12302.03|12316.47|12316.47|12318.56|12318.56|12302.03|12302.03|0
1610535300000|2021-01-13 10:55:00|12318.82|12318.82|12321.96|12321.96|12323.34|12323.34|12318.1|12318.1|0
1610535600000|2021-01-13 11:00:00|12321.83|12321.83|12327.49|12327.49|12327.82|12327.82|12320.88|12320.88|0
1610535900000|2021-01-13 11:05:00|12327.76|12327.76|12328.94|12328.94|12329.06|12329.06|12323.58|12323.58|0
1610536200000|2021-01-13 11:10:00|12329.1|12329.1|12332.75|12332.75|12332.77|12332.77|12328.8|12328.8|0
1610536500000|2021-01-13 11:15:00|12333.1|12333.1|12329.12|12329.12|12334.65|12334.65|12325.29|12325.29|0
1610536800000|2021-01-13 11:20:00|12328.77|12328.77|12317.33|12317.33|12328.77|12328.77|12314.64|12314.64|0
1610537100000|2021-01-13 11:25:00|12317.41|12317.41|12313.41|12313.41|12319.04|12319.04|12312.92|12312.92|0
1610537400000|2021-01-13 11:30:00|12313.29|12313.29|12322.96|12322.96|12322.96|12322.96|12313.29|12313.29|0
1610537700000|2021-01-13 11:35:00|12322.91|12322.91|12324.07|12324.07|12325.58|12325.58|12322.91|12322.91|0
1610538000000|2021-01-13 11:40:00|12323.8|12323.8|12322.75|12322.75|12324.13|12324.13|12320.41|12320.41|0
1610538300000|2021-01-13 11:45:00|12322.59|12322.59|12324.18|12324.18|12324.51|12324.51|12321.08|12321.08|0
1610538600000|2021-01-13 11:50:00|12324.08|12324.08|12326.71|12326.71|12327.21|12327.21|12323.62|12323.62|0
1610538900000|2021-01-13 11:55:00|12326.93|12326.93|12333.45|12333.45|12336.91|12336.91|12326.04|12326.04|0
1610539200000|2021-01-13 12:00:00|12334.04|12334.04|12328.99|12328.99|12334.62|12334.62|12328.99|12328.99|0
1610539500000|2021-01-13 12:05:00|12328.21|12328.21|12325.78|12325.78|12328.21|12328.21|12323.18|12323.18|0
1610539800000|2021-01-13 12:10:00|12325.6|12325.6|12328.02|12328.02|12330.54|12330.54|12325.14|12325.14|0
1610540100000|2021-01-13 12:15:00|12328.09|12328.09|12324.96|12324.96|12328.61|12328.61|12324.03|12324.03|0
1610540400000|2021-01-13 12:20:00|12324.19|12324.19|12328.86|12328.86|12329.45|12329.45|12320.84|12320.84|0
1610540700000|2021-01-13 12:25:00|12329.18|12329.18|12324.58|12324.58|12329.18|12329.18|12323.18|12323.18|0
1610541000000|2021-01-13 12:30:00|12324.46|12324.46|12322.96|12322.96|12324.89|12324.89|12316.93|12316.93|0
1610541300000|2021-01-13 12:35:00|12323.54|12323.54|12322.22|12322.22|12327.87|12327.87|12321.84|12321.84|0
1610541600000|2021-01-13 12:40:00|12321.63|12321.63|12323.09|12323.09|12324.3|12324.3|12319.09|12319.09|0
1610541900000|2021-01-13 12:45:00|12323.44|12323.44|12322.51|12322.51|12325.67|12325.67|12322.49|12322.49|0
1610542200000|2021-01-13 12:50:00|12322.69|12322.69|12330.76|12330.76|12336.18|12336.18|12322.25|12322.25|0
1610542500000|2021-01-13 12:55:00|12333.08|12333.08|12379.87|12379.87|12379.87|12379.87|12332.17|12332.17|0
1610542800000|2021-01-13 13:00:00|12379.69|12379.69|12422.89|12422.89|12438.26|12438.26|12377.68|12377.68|0
1610543100000|2021-01-13 13:05:00|12422.81|12422.81|12353.82|12353.82|12448.48|12448.48|12341.7|12341.7|0
1610543400000|2021-01-13 13:10:00|12353.6|12353.6|12355.54|12355.54|12356.32|12356.32|12350.2|12350.2|0
1610543700000|2021-01-13 13:15:00|12355.65|12355.65|12366.59|12366.59|12372.59|12372.59|12346.35|12346.35|0
1610544000000|2021-01-13 13:20:00|12366.43|12366.43|12365.61|12365.61|12375.02|12375.02|12364.24|12364.24|0
1610544300000|2021-01-13 13:25:00|12365.93|12365.93|12372.42|12372.42|12372.42|12372.42|12351.85|12351.85|0
1610544600000|2021-01-13 13:30:00|12372.59|12372.59|12363.34|12363.34|12376.21|12376.21|12363.34|12363.34|0
1610544900000|2021-01-13 13:35:00|12363.68|12363.68|12342.55|12342.55|12363.87|12363.87|12342.55|12342.55|0
1610545200000|2021-01-13 13:40:00|12342.44|12342.44|12369.91|12369.91|12378.63|12378.63|12342.3|12342.3|0
1610545500000|2021-01-13 13:45:00|12370.07|12370.07|12379.08|12379.08|12379.29|12379.29|12367.62|12367.62|0
1610545800000|2021-01-13 13:50:00|12379.2|12379.2|12366.82|12366.82|12382.04|12382.04|12366.82|12366.82|0
1610546100000|2021-01-13 13:55:00|12366.66|12366.66|12369.48|12369.48|12372.86|12372.86|12364.33|12364.33|0
1610546400000|2021-01-13 14:00:00|12368.71|12368.71|12372.8|12372.8|12372.8|12372.8|12361.7|12361.7|0
1610546700000|2021-01-13 14:05:00|12373.38|12373.38|12376.83|12376.83|12384.58|12384.58|12371.83|12371.83|0
1610547000000|2021-01-13 14:10:00|12376.94|12376.94|12377.47|12377.47|12379.8|12379.8|12369.95|12369.95|0
1610547300000|2021-01-13 14:15:00|12377.56|12377.56|12380.73|12380.73|12387.04|12387.04|12377.56|12377.56|0
1610547600000|2021-01-13 14:20:00|12381.08|12381.08|12376.07|12376.07|12382.05|12382.05|12375.84|12375.84|0
1610547900000|2021-01-13 14:25:00|12376.25|12376.25|12389.83|12389.83|12395.2|12395.2|12375.86|12375.86|0
1610548200000|2021-01-13 14:30:00|12390.37|12390.37|12388.26|12388.26|12405.89|12405.89|12388.04|12388.04|0
1610548500000|2021-01-13 14:35:00|12387.49|12387.49|12387.07|12387.07|12392.19|12392.19|12380.44|12380.44|0
1610548800000|2021-01-13 14:40:00|12386.73|12386.73|12386.44|12386.44|12392.89|12392.89|12385.1|12385.1|0
1610549100000|2021-01-13 14:45:00|12386.61|12386.61|12384.97|12384.97|12390.4|12390.4|12383.79|12383.79|0
1610549400000|2021-01-13 14:50:00|12385.07|12385.07|12382.72|12382.72|12392.08|12392.08|12378.89|12378.89|0
1610549700000|2021-01-13 14:55:00|12382.37|12382.37|12382.74|12382.74|12390.44|12390.44|12379.75|12379.75|0
1610550000000|2021-01-13 15:00:00|12383.05|12383.05|12369.25|12369.25|12387.61|12387.61|12367.96|12367.96|0
1610550300000|2021-01-13 15:05:00|12368.63|12368.63|12368.59|12368.59|12370.46|12370.46|12363.96|12363.96|0
1610550600000|2021-01-13 15:10:00|12369.31|12369.31|12377.58|12377.58|12381.6|12381.6|12368.54|12368.54|0
1610550900000|2021-01-13 15:15:00|12377.71|12377.71|12394.18|12394.18|12398.74|12398.74|12377.71|12377.71|0
1610551200000|2021-01-13 15:20:00|12394.96|12394.96|12395.45|12395.45|12395.73|12395.73|12388.21|12388.21|0
1610551500000|2021-01-13 15:25:00|12395.31|12395.31|12388.37|12388.37|12396.17|12396.17|12388.05|12388.05|0
1610551800000|2021-01-13 15:30:00|12388.1|12388.1|12382.1|12382.1|12388.19|12388.19|12381.14|12381.14|0
1610552100000|2021-01-13 15:35:00|12381.82|12381.82|12377.87|12377.87|12383.34|12383.34|12377.34|12377.34|0
1610552400000|2021-01-13 15:40:00|12378.01|12378.01|12374.43|12374.43|12379.42|12379.42|12373.79|12373.79|0
1610552700000|2021-01-13 15:45:00|12374.31|12374.31|12368.27|12368.27|12374.77|12374.77|12368.27|12368.27|0
1610553000000|2021-01-13 15:50:00|12368.18|12368.18|12374.21|12374.21|12374.39|12374.39|12367.77|12367.77|0
1610553300000|2021-01-13 15:55:00|12374.99|12374.99|12379.4|12379.4|12382.52|12382.52|12374.82|12374.82|0
1610553600000|2021-01-13 16:00:00|12379.08|12379.08|12367.02|12367.02|12380.79|12380.79|12365.98|12365.98|0
1610553900000|2021-01-13 16:05:00|12366.7|12366.7|12362.49|12362.49|12370.95|12370.95|12362.43|12362.43|0
1610554200000|2021-01-13 16:10:00|12362.84|12362.84|12362.97|12362.97|12371.17|12371.17|12361.6|12361.6|0
1610554500000|2021-01-13 16:15:00|12363.03|12363.03|12366.36|12366.36|12367.33|12367.33|12362.94|12362.94|0
1610554800000|2021-01-13 16:20:00|12366.5|12366.5|12369.65|12369.65|12370.87|12370.87|12364.5|12364.5|0
1610555100000|2021-01-13 16:25:00|12369.79|12369.79|12371.95|12371.95|12380.34|12380.34|12369.65|12369.65|0
1610612100000|2021-01-14 08:15:00|12422.51|12422.51|12426.77|12426.77|12433.21|12433.21|12412.7|12412.7|0
1610612400000|2021-01-14 08:20:00|12426.71|12426.71|12405.44|12405.44|12426.71|12426.71|12405.44|12405.44|0
1610612700000|2021-01-14 08:25:00|12405.01|12405.01|12408.06|12408.06|12413.73|12413.73|12403.08|12403.08|0
1610613000000|2021-01-14 08:30:00|12404.97|12404.97|12396.91|12396.91|12404.97|12404.97|12396.35|12396.35|0
1610613300000|2021-01-14 08:35:00|12396.6|12396.6|12397.96|12397.96|12405.36|12405.36|12391.86|12391.86|0
1610613600000|2021-01-14 08:40:00|12397.79|12397.79|12377.58|12377.58|12405.3|12405.3|12375.76|12375.76|0
1610613900000|2021-01-14 08:45:00|12377.9|12377.9|12358.78|12358.78|12380.83|12380.83|12355.42|12355.42|0
1610614200000|2021-01-14 08:50:00|12358.51|12358.51|12377.83|12377.83|12380.5|12380.5|12357.97|12357.97|0
1610614500000|2021-01-14 08:55:00|12377.92|12377.92|12377.37|12377.37|12387.31|12387.31|12375.85|12375.85|0
1610614800000|2021-01-14 09:00:00|12377.59|12377.59|12365.28|12365.28|12377.91|12377.91|12360.82|12360.82|0
1610615100000|2021-01-14 09:05:00|12367.62|12367.62|12350.65|12350.65|12369.79|12369.79|12346.78|12346.78|0
1610615400000|2021-01-14 09:10:00|12350.79|12350.79|12352.7|12352.7|12355.19|12355.19|12348.23|12348.23|0
1610615700000|2021-01-14 09:15:00|12352.76|12352.76|12369.32|12369.32|12370.12|12370.12|12352.76|12352.76|0
1610616000000|2021-01-14 09:20:00|12369.42|12369.42|12365.41|12365.41|12369.42|12369.42|12362.12|12362.12|0
1610616300000|2021-01-14 09:25:00|12365.6|12365.6|12371.16|12371.16|12373.99|12373.99|12365.6|12365.6|0
1610616600000|2021-01-14 09:30:00|12371.38|12371.38|12379.88|12379.88|12381.74|12381.74|12370.19|12370.19|0
1610616900000|2021-01-14 09:35:00|12379.51|12379.51|12375.17|12375.17|12387.2|12387.2|12375.17|12375.17|0
1610617200000|2021-01-14 09:40:00|12375.35|12375.35|12375.47|12375.47|12382.68|12382.68|12373.75|12373.75|0
1610617500000|2021-01-14 09:45:00|12375.03|12375.03|12381.19|12381.19|12382.13|12382.13|12373.12|12373.12|0
1610617800000|2021-01-14 09:50:00|12380.55|12380.55|12387.85|12387.85|12389.49|12389.49|12380.55|12380.55|0
1610618100000|2021-01-14 09:55:00|12387.07|12387.07|12385.97|12385.97|12388.75|12388.75|12381.84|12381.84|0
1610618400000|2021-01-14 10:00:00|12385.84|12385.84|12375.01|12375.01|12385.84|12385.84|12374.06|12374.06|0
1610618700000|2021-01-14 10:05:00|12375.15|12375.15|12370.45|12370.45|12376.51|12376.51|12370.45|12370.45|0
1610619000000|2021-01-14 10:10:00|12370.1|12370.1|12380.19|12380.19|12381.03|12381.03|12362.93|12362.93|0
1610619300000|2021-01-14 10:15:00|12380.25|12380.25|12383.93|12383.93|12389.47|12389.47|12379.86|12379.86|0
1610619600000|2021-01-14 10:20:00|12383.27|12383.27|12363.21|12363.21|12383.54|12383.54|12363.21|12363.21|0
1610619900000|2021-01-14 10:25:00|12363.44|12363.44|12365.19|12365.19|12365.31|12365.31|12355.2|12355.2|0
1610620200000|2021-01-14 10:30:00|12365.1|12365.1|12364.27|12364.27|12368.44|12368.44|12364.27|12364.27|0
1610620500000|2021-01-14 10:35:00|12364.05|12364.05|12357.7|12357.7|12364.05|12364.05|12353.77|12353.77|0
1610620800000|2021-01-14 10:40:00|12357.88|12357.88|12361.82|12361.82|12364.28|12364.28|12357.88|12357.88|0
1610621100000|2021-01-14 10:45:00|12361.59|12361.59|12373.12|12373.12|12373.51|12373.51|12361.35|12361.35|0
1610621400000|2021-01-14 10:50:00|12372.91|12372.91|12365.64|12365.64|12374.06|12374.06|12362.53|12362.53|0
1610621700000|2021-01-14 10:55:00|12365.5|12365.5|12365.27|12365.27|12367.69|12367.69|12362.1|12362.1|0
1610622000000|2021-01-14 11:00:00|12365.09|12365.09|12371.03|12371.03|12371.31|12371.31|12363.19|12363.19|0
1610622300000|2021-01-14 11:05:00|12371.62|12371.62|12367.92|12367.92|12373.47|12373.47|12366.08|12366.08|0
1610622600000|2021-01-14 11:10:00|12368.03|12368.03|12360.55|12360.55|12368.13|12368.13|12357.63|12357.63|0
1610622900000|2021-01-14 11:15:00|12360.39|12360.39|12370.96|12370.96|12370.96|12370.96|12358.92|12358.92|0
1610623200000|2021-01-14 11:20:00|12371.73|12371.73|12380.17|12380.17|12382.99|12382.99|12371.73|12371.73|0
1610623500000|2021-01-14 11:25:00|12380.39|12380.39|12385.26|12385.26|12385.26|12385.26|12372.95|12372.95|0
1610623800000|2021-01-14 11:30:00|12385.53|12385.53|12385.08|12385.08|12389.51|12389.51|12382.57|12382.57|0
1610624100000|2021-01-14 11:35:00|12386.63|12386.63|12394.19|12394.19|12399.44|12399.44|12386.63|12386.63|0
1610624400000|2021-01-14 11:40:00|12393.97|12393.97|12403.06|12403.06|12403.06|12403.06|12392.82|12392.82|0
1610624700000|2021-01-14 11:45:00|12403.28|12403.28|12400.81|12400.81|12408.41|12408.41|12400.64|12400.64|0
1610625000000|2021-01-14 11:50:00|12401.58|12401.58|12429.99|12429.99|12430.16|12430.16|12399.66|12399.66|0
1610625300000|2021-01-14 11:55:00|12429.67|12429.67|12444.56|12444.56|12444.56|12444.56|12425.04|12425.04|0
1610625600000|2021-01-14 12:00:00|12445.15|12445.15|12421.85|12421.85|12445.31|12445.31|12421.85|12421.85|0
1610625900000|2021-01-14 12:05:00|12421.16|12421.16|12427.73|12427.73|12427.98|12427.98|12419.17|12419.17|0
1610626200000|2021-01-14 12:10:00|12426.96|12426.96|12430.85|12430.85|12433.61|12433.61|12426.96|12426.96|0
1610626500000|2021-01-14 12:15:00|12430.68|12430.68|12417.74|12417.74|12433|12433|12417.74|12417.74|0
1610626800000|2021-01-14 12:20:00|12416.19|12416.19|12406.81|12406.81|12422.6|12422.6|12406.81|12406.81|0
1610627100000|2021-01-14 12:25:00|12407.59|12407.59|12406.11|12406.11|12412.85|12412.85|12406.11|12406.11|0
1610627400000|2021-01-14 12:30:00|12406.34|12406.34|12394.59|12394.59|12406.34|12406.34|12393.17|12393.17|0
1610627700000|2021-01-14 12:35:00|12394.47|12394.47|12386.88|12386.88|12397.25|12397.25|12386.14|12386.14|0
1610628000000|2021-01-14 12:40:00|12385.33|12385.33|12382.44|12382.44|12387.61|12387.61|12380.03|12380.03|0
1610628300000|2021-01-14 12:45:00|12382|12382|12380.17|12380.17|12383.25|12383.25|12379.03|12379.03|0
1610628600000|2021-01-14 12:50:00|12380.95|12380.95|12392.64|12392.64|12392.64|12392.64|12380.95|12380.95|0
1610628900000|2021-01-14 12:55:00|12392.37|12392.37|12396.01|12396.01|12398.03|12398.03|12390.91|12390.91|0
1610629200000|2021-01-14 13:00:00|12396.23|12396.23|12395.3|12395.3|12398.07|12398.07|12392.14|12392.14|0
1610629500000|2021-01-14 13:05:00|12394.53|12394.53|12391.09|12391.09|12398.96|12398.96|12390.93|12390.93|0
1610629800000|2021-01-14 13:10:00|12391.19|12391.19|12399.44|12399.44|12399.71|12399.71|12389.37|12389.37|0
1610630100000|2021-01-14 13:15:00|12399.31|12399.31|12385.11|12385.11|12400.44|12400.44|12385.11|12385.11|0
1610630400000|2021-01-14 13:20:00|12384.89|12384.89|12385.41|12385.41|12394.18|12394.18|12384.89|12384.89|0
1610630700000|2021-01-14 13:25:00|12384.88|12384.88|12384.15|12384.15|12391.74|12391.74|12383.97|12383.97|0
1610631000000|2021-01-14 13:30:00|12383.99|12383.99|12374.19|12374.19|12386.47|12386.47|12373.75|12373.75|0
1610631300000|2021-01-14 13:35:00|12373.42|12373.42|12364.28|12364.28|12374.76|12374.76|12364.28|12364.28|0
1610631600000|2021-01-14 13:40:00|12363.92|12363.92|12344.65|12344.65|12364.56|12364.56|12341.66|12341.66|0
1610631900000|2021-01-14 13:45:00|12345.43|12345.43|12350.62|12350.62|12350.62|12350.62|12335.27|12335.27|0
1610632200000|2021-01-14 13:50:00|12350.74|12350.74|12348.93|12348.93|12350.95|12350.95|12345.63|12345.63|0
1610632500000|2021-01-14 13:55:00|12348.99|12348.99|12355.36|12355.36|12355.36|12355.36|12347.91|12347.91|0
1610632800000|2021-01-14 14:00:00|12355.46|12355.46|12359.65|12359.65|12360.89|12360.89|12355.46|12355.46|0
1610633100000|2021-01-14 14:05:00|12360.43|12360.43|12360.21|12360.21|12360.58|12360.58|12356.62|12356.62|0
1610633400000|2021-01-14 14:10:00|12360.98|12360.98|12362.43|12362.43|12366.84|12366.84|12360.52|12360.52|0
1610633700000|2021-01-14 14:15:00|12362.32|12362.32|12369.49|12369.49|12369.49|12369.49|12361.72|12361.72|0
1610634000000|2021-01-14 14:20:00|12369.39|12369.39|12371.41|12371.41|12375.3|12375.3|12368.11|12368.11|0
1610634300000|2021-01-14 14:25:00|12371.19|12371.19|12367.05|12367.05|12372.7|12372.7|12364.1|12364.1|0
1610634600000|2021-01-14 14:30:00|12367.16|12367.16|12387.69|12387.69|12396.25|12396.25|12367.16|12367.16|0
1610634900000|2021-01-14 14:35:00|12388.28|12388.28|12414.63|12414.63|12417.03|12417.03|12388.28|12388.28|0
1610635200000|2021-01-14 14:40:00|12414.41|12414.41|12417.47|12417.47|12418.18|12418.18|12411.7|12411.7|0
1610635500000|2021-01-14 14:45:00|12417.25|12417.25|12416.83|12416.83|12419.26|12419.26|12409.51|12409.51|0
1610635800000|2021-01-14 14:50:00|12416.92|12416.92|12419.12|12419.12|12420.69|12420.69|12406.28|12406.28|0
1610636100000|2021-01-14 14:55:00|12419.9|12419.9|12406.84|12406.84|12421.6|12421.6|12406.4|12406.4|0
1610636400000|2021-01-14 15:00:00|12407.16|12407.16|12420.19|12420.19|12421.94|12421.94|12407.16|12407.16|0
1610636700000|2021-01-14 15:05:00|12420.01|12420.01|12411.59|12411.59|12427.18|12427.18|12411.59|12411.59|0
1610637000000|2021-01-14 15:10:00|12411.15|12411.15|12400.09|12400.09|12416.18|12416.18|12400.09|12400.09|0
1610637300000|2021-01-14 15:15:00|12399.77|12399.77|12411.62|12411.62|12413.73|12413.73|12399.77|12399.77|0
1610637600000|2021-01-14 15:20:00|12411.84|12411.84|12414.57|12414.57|12420.11|12420.11|12411.84|12411.84|0
1610637900000|2021-01-14 15:25:00|12414.89|12414.89|12423.72|12423.72|12425.12|12425.12|12414.89|12414.89|0
1610638200000|2021-01-14 15:30:00|12423.13|12423.13|12418.36|12418.36|12425.02|12425.02|12416.81|12416.81|0
1610638500000|2021-01-14 15:35:00|12418.27|12418.27|12427.65|12427.65|12428.89|12428.89|12418.27|12418.27|0
1610638800000|2021-01-14 15:40:00|12427.71|12427.71|12420.57|12420.57|12428.73|12428.73|12417.61|12417.61|0
1610639100000|2021-01-14 15:45:00|12421.16|12421.16|12422.29|12422.29|12422.29|12422.29|12416.6|12416.6|0
1610639400000|2021-01-14 15:50:00|12423.06|12423.06|12425.6|12425.6|12427.61|12427.61|12421.81|12421.81|0
1610639700000|2021-01-14 15:55:00|12426.18|12426.18|12416.23|12416.23|12426.61|12426.61|12415.9|12415.9|0
1610640000000|2021-01-14 16:00:00|12415.46|12415.46|12412.02|12412.02|12417.12|12417.12|12411.62|12411.62|0
1610640300000|2021-01-14 16:05:00|12412.08|12412.08|12418.98|12418.98|12421.65|12421.65|12411.34|12411.34|0
1610640600000|2021-01-14 16:10:00|12419.3|12419.3|12437.96|12437.96|12438.07|12438.07|12418.21|12418.21|0
1610640900000|2021-01-14 16:15:00|12437.64|12437.64|12435.16|12435.16|12446.14|12446.14|12434.38|12434.38|0
1610641200000|2021-01-14 16:20:00|12435.38|12435.38|12442.37|12442.37|12444.27|12444.27|12434.02|12434.02|0
1610641500000|2021-01-14 16:25:00|12441.78|12441.78|12440.16|12440.16|12444.93|12444.93|12434.13|12434.13|0
1610698500000|2021-01-15 08:15:00|12392.93|12392.93|12383.32|12383.32|12393.83|12393.83|12376.21|12376.21|0
1610698800000|2021-01-15 08:20:00|12381.97|12381.97|12357.22|12357.22|12381.97|12381.97|12357.22|12357.22|0
1610699100000|2021-01-15 08:25:00|12357.36|12357.36|12355.3|12355.3|12357.79|12357.79|12350.79|12350.79|0
1610699400000|2021-01-15 08:30:00|12356.28|12356.28|12373.68|12373.68|12382.6|12382.6|12355.83|12355.83|0
1610699700000|2021-01-15 08:35:00|12373.17|12373.17|12357.59|12357.59|12373.52|12373.52|12355.94|12355.94|0
1610700000000|2021-01-15 08:40:00|12357.32|12357.32|12359.67|12359.67|12361.72|12361.72|12352.23|12352.23|0
1610700300000|2021-01-15 08:45:00|12359.46|12359.46|12341.78|12341.78|12359.57|12359.57|12341.29|12341.29|0
1610700600000|2021-01-15 08:50:00|12341.36|12341.36|12345.93|12345.93|12346.86|12346.86|12338.34|12338.34|0
1610700900000|2021-01-15 08:55:00|12346.25|12346.25|12343.65|12343.65|12355.95|12355.95|12343.15|12343.15|0
1610701200000|2021-01-15 09:00:00|12343.43|12343.43|12360.91|12360.91|12360.91|12360.91|12343.22|12343.22|0
1610701500000|2021-01-15 09:05:00|12361.14|12361.14|12362.11|12362.11|12362.65|12362.65|12358.04|12358.04|0
1610701800000|2021-01-15 09:10:00|12361.79|12361.79|12364.37|12364.37|12367.68|12367.68|12360.6|12360.6|0
1610702100000|2021-01-15 09:15:00|12364.21|12364.21|12374.24|12374.24|12374.33|12374.33|12360.61|12360.61|0
1610702400000|2021-01-15 09:20:00|12374.05|12374.05|12384.68|12384.68|12384.68|12384.68|12373.78|12373.78|0
1610702700000|2021-01-15 09:25:00|12384.79|12384.79|12369.33|12369.33|12384.87|12384.87|12368.35|12368.35|0
1610703000000|2021-01-15 09:30:00|12369.42|12369.42|12374.69|12374.69|12375.28|12375.28|12369.42|12369.42|0
1610703300000|2021-01-15 09:35:00|12375.67|12375.67|12384.66|12384.66|12385.2|12385.2|12375.35|12375.35|0
1610703600000|2021-01-15 09:40:00|12384.67|12384.67|12379.02|12379.02|12384.8|12384.8|12379.02|12379.02|0
1610703900000|2021-01-15 09:45:00|12378.68|12378.68|12373.52|12373.52|12378.68|12378.68|12367.99|12367.99|0
1610704200000|2021-01-15 09:50:00|12373.85|12373.85|12379.59|12379.59|12381.78|12381.78|12373.85|12373.85|0
1610704500000|2021-01-15 09:55:00|12379.51|12379.51|12374.46|12374.46|12379.57|12379.57|12371.21|12371.21|0
1610704800000|2021-01-15 10:00:00|12374.14|12374.14|12374.9|12374.9|12375.1|12375.1|12372.43|12372.43|0
1610705100000|2021-01-15 10:05:00|12375.09|12375.09|12374.15|12374.15|12376.29|12376.29|12372.44|12372.44|0
1610705400000|2021-01-15 10:10:00|12374.28|12374.28|12376.43|12376.43|12376.75|12376.75|12374.28|12374.28|0
1610705700000|2021-01-15 10:15:00|12376.53|12376.53|12330.88|12330.88|12376.53|12376.53|12326.06|12326.06|0
1610706000000|2021-01-15 10:20:00|12330.6|12330.6|12332.09|12332.09|12333.18|12333.18|12325.83|12325.83|0
1610706300000|2021-01-15 10:25:00|12331.83|12331.83|12331.22|12331.22|12336.35|12336.35|12329.89|12329.89|0
1610706600000|2021-01-15 10:30:00|12331.98|12331.98|12342.03|12342.03|12342.03|12342.03|12331.98|12331.98|0
1610706900000|2021-01-15 10:35:00|12341.97|12341.97|12336.65|12336.65|12347.56|12347.56|12336.65|12336.65|0
1610707200000|2021-01-15 10:40:00|12336.38|12336.38|12332.32|12332.32|12340.66|12340.66|12332.08|12332.08|0
1610707500000|2021-01-15 10:45:00|12332.09|12332.09|12325.34|12325.34|12333|12333|12325.34|12325.34|0
1610707800000|2021-01-15 10:50:00|12325.23|12325.23|12321.62|12321.62|12325.34|12325.34|12321.46|12321.46|0
1610708100000|2021-01-15 10:55:00|12321.88|12321.88|12323.17|12323.17|12326.75|12326.75|12318.88|12318.88|0
1610708400000|2021-01-15 11:00:00|12323.43|12323.43|12312.85|12312.85|12323.81|12323.81|12312.03|12312.03|0
1610708700000|2021-01-15 11:05:00|12313.19|12313.19|12314.56|12314.56|12321.84|12321.84|12312.52|12312.52|0
1610709000000|2021-01-15 11:10:00|12314.24|12314.24|12314.93|12314.93|12317.59|12317.59|12314.06|12314.06|0
1610709300000|2021-01-15 11:15:00|12314.71|12314.71|12307.28|12307.28|12314.71|12314.71|12303.53|12303.53|0
1610709600000|2021-01-15 11:20:00|12306.69|12306.69|12297.03|12297.03|12306.69|12306.69|12296.94|12296.94|0
1610709900000|2021-01-15 11:25:00|12296.84|12296.84|12293.79|12293.79|12297.56|12297.56|12293.79|12293.79|0
1610710200000|2021-01-15 11:30:00|12293.7|12293.7|12293.89|12293.89|12294.73|12294.73|12289.61|12289.61|0
1610710500000|2021-01-15 11:35:00|12293.78|12293.78|12295.7|12295.7|12297.48|12297.48|12293.61|12293.61|0
1610710800000|2021-01-15 11:40:00|12295.27|12295.27|12293.76|12293.76|12299.4|12299.4|12292.13|12292.13|0
1610711100000|2021-01-15 11:45:00|12293.44|12293.44|12282.16|12282.16|12293.85|12293.85|12282.16|12282.16|0
1610711400000|2021-01-15 11:50:00|12282.29|12282.29|12287.26|12287.26|12288.83|12288.83|12282.16|12282.16|0
1610711700000|2021-01-15 11:55:00|12287.15|12287.15|12306.91|12306.91|12307.07|12307.07|12286.19|12286.19|0
1610712000000|2021-01-15 12:00:00|12307.01|12307.01|12295.89|12295.89|12307.93|12307.93|12295.19|12295.19|0
1610712300000|2021-01-15 12:05:00|12295.77|12295.77|12276.42|12276.42|12295.77|12295.77|12268.07|12268.07|0
1610712600000|2021-01-15 12:10:00|12275.65|12275.65|12271.94|12271.94|12276.59|12276.59|12266.56|12266.56|0
1610712900000|2021-01-15 12:15:00|12272.29|12272.29|12281.06|12281.06|12281.06|12281.06|12272.29|12272.29|0
1610713200000|2021-01-15 12:20:00|12280.28|12280.28|12279.74|12279.74|12282.43|12282.43|12278.73|12278.73|0
1610713500000|2021-01-15 12:25:00|12280.01|12280.01|12280.28|12280.28|12282.46|12282.46|12276.27|12276.27|0
1610713800000|2021-01-15 12:30:00|12280.6|12280.6|12291.82|12291.82|12291.82|12291.82|12280.6|12280.6|0
1610714100000|2021-01-15 12:35:00|12292.4|12292.4|12299.53|12299.53|12299.53|12299.53|12292.4|12292.4|0
1610714400000|2021-01-15 12:40:00|12300.11|12300.11|12307.13|12307.13|12308.61|12308.61|12300.11|12300.11|0
1610714700000|2021-01-15 12:45:00|12307.58|12307.58|12304.57|12304.57|12309.94|12309.94|12304.29|12304.29|0
1610715000000|2021-01-15 12:50:00|12304.74|12304.74|12295.12|12295.12|12305.1|12305.1|12295.12|12295.12|0
1610715300000|2021-01-15 12:55:00|12295.01|12295.01|12297.54|12297.54|12297.54|12297.54|12290.28|12290.28|0
1610715600000|2021-01-15 13:00:00|12297.66|12297.66|12311.3|12311.3|12311.58|12311.58|12297.66|12297.66|0
1610715900000|2021-01-15 13:05:00|12311.88|12311.88|12317.71|12317.71|12319.7|12319.7|12311.88|12311.88|0
1610716200000|2021-01-15 13:10:00|12317.38|12317.38|12313.57|12313.57|12317.38|12317.38|12310.27|12310.27|0
1610716500000|2021-01-15 13:15:00|12313.63|12313.63|12319.4|12319.4|12321.05|12321.05|12313.61|12313.61|0
1610716800000|2021-01-15 13:20:00|12319.51|12319.51|12321.84|12321.84|12322.48|12322.48|12319.11|12319.11|0
1610717100000|2021-01-15 13:25:00|12322.02|12322.02|12324.61|12324.61|12326.1|12326.1|12320.01|12320.01|0
1610717400000|2021-01-15 13:30:00|12324.29|12324.29|12315.62|12315.62|12324.53|12324.53|12315.03|12315.03|0
1610717700000|2021-01-15 13:35:00|12315.7|12315.7|12308.12|12308.12|12315.82|12315.82|12305.52|12305.52|0
1610718000000|2021-01-15 13:40:00|12308.44|12308.44|12318.49|12318.49|12318.54|12318.54|12308.12|12308.12|0
1610718300000|2021-01-15 13:45:00|12318.26|12318.26|12317.92|12317.92|12319.47|12319.47|12312.9|12312.9|0
1610718600000|2021-01-15 13:50:00|12317.66|12317.66|12316.62|12316.62|12326.81|12326.81|12316.62|12316.62|0
1610718900000|2021-01-15 13:55:00|12316.76|12316.76|12323.71|12323.71|12324.24|12324.24|12316.76|12316.76|0
1610719200000|2021-01-15 14:00:00|12322.94|12322.94|12319.24|12319.24|12325.64|12325.64|12318|12318|0
1610719500000|2021-01-15 14:05:00|12319.52|12319.52|12318.88|12318.88|12322.81|12322.81|12318.67|12318.67|0
1610719800000|2021-01-15 14:10:00|12318.8|12318.8|12312.56|12312.56|12319.39|12319.39|12312.16|12312.16|0
1610720100000|2021-01-15 14:15:00|12312.19|12312.19|12312.42|12312.42|12313.5|12313.5|12310.54|12310.54|0
1610720400000|2021-01-15 14:20:00|12312.55|12312.55|12322.98|12322.98|12324.05|12324.05|12312.55|12312.55|0
1610720700000|2021-01-15 14:25:00|12322.31|12322.31|12314.3|12314.3|12322.54|12322.54|12312.75|12312.75|0
1610721000000|2021-01-15 14:30:00|12314.41|12314.41|12315.24|12315.24|12318.52|12318.52|12308.59|12308.59|0
1610721300000|2021-01-15 14:35:00|12315.51|12315.51|12308.59|12308.59|12320.17|12320.17|12307.73|12307.73|0
1610721600000|2021-01-15 14:40:00|12308.85|12308.85|12302.86|12302.86|12309.71|12309.71|12297.23|12297.23|0
1610721900000|2021-01-15 14:45:00|12302.97|12302.97|12291.05|12291.05|12306.07|12306.07|12289.34|12289.34|0
1610722200000|2021-01-15 14:50:00|12291.19|12291.19|12276.83|12276.83|12291.19|12291.19|12276.83|12276.83|0
1610722500000|2021-01-15 14:55:00|12276.39|12276.39|12264.46|12264.46|12276.39|12276.39|12257.99|12257.99|0
1610722800000|2021-01-15 15:00:00|12264.36|12264.36|12249.41|12249.41|12270.49|12270.49|12249.09|12249.09|0
1610723100000|2021-01-15 15:05:00|12249.25|12249.25|12217.88|12217.88|12249.25|12249.25|12217.32|12217.32|0
1610723400000|2021-01-15 15:10:00|12217.74|12217.74|12222.28|12222.28|12234.27|12234.27|12214.4|12214.4|0
1610723700000|2021-01-15 15:15:00|12222.19|12222.19|12215.37|12215.37|12225.5|12225.5|12212.09|12212.09|0
1610724000000|2021-01-15 15:20:00|12216.14|12216.14|12199.56|12199.56|12216.41|12216.41|12199.56|12199.56|0
1610724300000|2021-01-15 15:25:00|12199.35|12199.35|12213.6|12213.6|12228.45|12228.45|12196.72|12196.72|0
1610724600000|2021-01-15 15:30:00|12213.42|12213.42|12231.42|12231.42|12231.47|12231.47|12208.79|12208.79|0
1610724900000|2021-01-15 15:35:00|12231.64|12231.64|12231.51|12231.51|12235.21|12235.21|12226.9|12226.9|0
1610725200000|2021-01-15 15:40:00|12231.61|12231.61|12245.99|12245.99|12246.26|12246.26|12231.61|12231.61|0
1610725500000|2021-01-15 15:45:00|12246.24|12246.24|12244.46|12244.46|12251.3|12251.3|12239.97|12239.97|0
1610725800000|2021-01-15 15:50:00|12245|12245|12231.61|12231.61|12247.64|12247.64|12231.61|12231.61|0
1610726100000|2021-01-15 15:55:00|12231.17|12231.17|12252.08|12252.08|12252.08|12252.08|12228.81|12228.81|0
1610726400000|2021-01-15 16:00:00|12251.86|12251.86|12251.6|12251.6|12252.86|12252.86|12243.37|12243.37|0
1610726700000|2021-01-15 16:05:00|12252.14|12252.14|12256.29|12256.29|12256.29|12256.29|12246.6|12246.6|0
1610727000000|2021-01-15 16:10:00|12256.56|12256.56|12266.28|12266.28|12268.87|12268.87|12249.67|12249.67|0
1610727300000|2021-01-15 16:15:00|12266.5|12266.5|12271.15|12271.15|12273.39|12273.39|12260.83|12260.83|0
1610727600000|2021-01-15 16:20:00|12271.42|12271.42|12271.04|12271.04|12276.86|12276.86|12271.04|12271.04|0
1610727900000|2021-01-15 16:25:00|12271.18|12271.18|12283.71|12283.71|12288.49|12288.49|12271.18|12271.18|0
1610957700000|2021-01-18 08:15:00|12329.4|12329.4|12348.73|12348.73|12348.73|12348.73|12329.4|12329.4|0
1610958000000|2021-01-18 08:20:00|12348.57|12348.57|12352.8|12352.8|12361.68|12361.68|12348.14|12348.14|0
1610958300000|2021-01-18 08:25:00|12351.25|12351.25|12344.97|12344.97|12351.25|12351.25|12341.49|12341.49|0
1610958600000|2021-01-18 08:30:00|12344.39|12344.39|12354.32|12354.32|12355.52|12355.52|12341.26|12341.26|0
1610958900000|2021-01-18 08:35:00|12353.45|12353.45|12362.35|12362.35|12366.04|12366.04|12353.45|12353.45|0
1610959200000|2021-01-18 08:40:00|12362.13|12362.13|12353.8|12353.8|12362.64|12362.64|12352.55|12352.55|0
1610959500000|2021-01-18 08:45:00|12354.38|12354.38|12353.05|12353.05|12355|12355|12350.9|12350.9|0
1610959800000|2021-01-18 08:50:00|12354.22|12354.22|12356.38|12356.38|12356.88|12356.88|12352.03|12352.03|0
1610960100000|2021-01-18 08:55:00|12356.03|12356.03|12350.17|12350.17|12358.56|12358.56|12348.89|12348.89|0
1610960400000|2021-01-18 09:00:00|12349.48|12349.48|12355.71|12355.71|12358.26|12358.26|12348.31|12348.31|0
1610960700000|2021-01-18 09:05:00|12355.85|12355.85|12363.11|12363.11|12363.95|12363.95|12355.85|12355.85|0
1610961000000|2021-01-18 09:10:00|12362.47|12362.47|12371.97|12371.97|12371.97|12371.97|12362.47|12362.47|0
1610961300000|2021-01-18 09:15:00|12372.74|12372.74|12368.73|12368.73|12373.28|12373.28|12366.83|12366.83|0
1610961600000|2021-01-18 09:20:00|12368.65|12368.65|12359.37|12359.37|12368.65|12368.65|12359.14|12359.14|0
1610961900000|2021-01-18 09:25:00|12359.18|12359.18|12352.32|12352.32|12359.18|12359.18|12351.33|12351.33|0
1610962200000|2021-01-18 09:30:00|12352.91|12352.91|12347.91|12347.91|12353.64|12353.64|12347.59|12347.59|0
1610962500000|2021-01-18 09:35:00|12348.34|12348.34|12356.17|12356.17|12357.98|12357.98|12347.88|12347.88|0
1610962800000|2021-01-18 09:40:00|12355.4|12355.4|12342.72|12342.72|12355.4|12355.4|12342.19|12342.19|0
1610963100000|2021-01-18 09:45:00|12342.88|12342.88|12334.05|12334.05|12344.13|12344.13|12331.27|12331.27|0
1610963400000|2021-01-18 09:50:00|12334.21|12334.21|12333.64|12333.64|12335.88|12335.88|12331.14|12331.14|0
1610963700000|2021-01-18 09:55:00|12333.92|12333.92|12327.9|12327.9|12335|12335|12326.4|12326.4|0
1610964000000|2021-01-18 10:00:00|12327.56|12327.56|12324.71|12324.71|12327.56|12327.56|12319.19|12319.19|0
1610964300000|2021-01-18 10:05:00|12325.03|12325.03|12314.75|12314.75|12327.32|12327.32|12313.33|12313.33|0
1610964600000|2021-01-18 10:10:00|12314.27|12314.27|12314.96|12314.96|12317.41|12317.41|12312.98|12312.98|0
1610964900000|2021-01-18 10:15:00|12314.78|12314.78|12315.56|12315.56|12317.91|12317.91|12314.56|12314.56|0
1610965200000|2021-01-18 10:20:00|12317.11|12317.11|12318.28|12318.28|12321.23|12321.23|12317.11|12317.11|0
1610965500000|2021-01-18 10:25:00|12317.4|12317.4|12312.29|12312.29|12317.46|12317.46|12307.93|12307.93|0
1610965800000|2021-01-18 10:30:00|12312.61|12312.61|12316.35|12316.35|12318.08|12318.08|12312.16|12312.16|0
1610966100000|2021-01-18 10:35:00|12316.72|12316.72|12322.71|12322.71|12322.71|12322.71|12315.57|12315.57|0
1610966400000|2021-01-18 10:40:00|12322.49|12322.49|12322.39|12322.39|12323.89|12323.89|12320.17|12320.17|0
1610966700000|2021-01-18 10:45:00|12322.28|12322.28|12323.25|12323.25|12326.54|12326.54|12321.32|12321.32|0
1610967000000|2021-01-18 10:50:00|12322.66|12322.66|12321.76|12321.76|12322.98|12322.98|12317.74|12317.74|0
1610967300000|2021-01-18 10:55:00|12322.04|12322.04|12314.78|12314.78|12323.31|12323.31|12314.78|12314.78|0
1610967600000|2021-01-18 11:00:00|12314.65|12314.65|12309.36|12309.36|12316.04|12316.04|12307.7|12307.7|0
1610967900000|2021-01-18 11:05:00|12309.03|12309.03|12322.32|12322.32|12322.32|12322.32|12308.41|12308.41|0
1610968200000|2021-01-18 11:10:00|12321.88|12321.88|12323.53|12323.53|12324.74|12324.74|12320.58|12320.58|0
1610968500000|2021-01-18 11:15:00|12323.97|12323.97|12320.67|12320.67|12324.13|12324.13|12318.96|12318.96|0
1610968800000|2021-01-18 11:20:00|12320.56|12320.56|12315.59|12315.59|12320.56|12320.56|12314.42|12314.42|0
1610969100000|2021-01-18 11:25:00|12315.82|12315.82|12309.04|12309.04|12315.82|12315.82|12309.04|12309.04|0
1610969400000|2021-01-18 11:30:00|12308.71|12308.71|12284.64|12284.64|12308.73|12308.73|12284.32|12284.32|0
1610969700000|2021-01-18 11:35:00|12284.05|12284.05|12281.71|12281.71|12286.31|12286.31|12281.71|12281.71|0
1610970000000|2021-01-18 11:40:00|12281.5|12281.5|12280.09|12280.09|12286.61|12286.61|12280.09|12280.09|0
1610970300000|2021-01-18 11:45:00|12279.82|12279.82|12282.52|12282.52|12282.74|12282.74|12278.87|12278.87|0
1610970600000|2021-01-18 11:50:00|12282.84|12282.84|12283.4|12283.4|12284|12284|12282.48|12282.48|0
1610970900000|2021-01-18 11:55:00|12283.23|12283.23|12279.79|12279.79|12284.31|12284.31|12279|12279|0
1610971200000|2021-01-18 12:00:00|12279.23|12279.23|12271.65|12271.65|12279.23|12279.23|12270.2|12270.2|0
1610971500000|2021-01-18 12:05:00|12271.81|12271.81|12278.53|12278.53|12278.85|12278.85|12271.6|12271.6|0
1610971800000|2021-01-18 12:10:00|12279.3|12279.3|12284.65|12284.65|12284.65|12284.65|12279.3|12279.3|0
1610972100000|2021-01-18 12:15:00|12284.83|12284.83|12293.27|12293.27|12293.3|12293.3|12284.59|12284.59|0
1610972400000|2021-01-18 12:20:00|12293|12293|12297.97|12297.97|12298.66|12298.66|12290.77|12290.77|0
1610972700000|2021-01-18 12:25:00|12299.18|12299.18|12304|12304|12304.81|12304.81|12298.27|12298.27|0
1610973000000|2021-01-18 12:30:00|12303.92|12303.92|12308.3|12308.3|12311.29|12311.29|12303.87|12303.87|0
1610973300000|2021-01-18 12:35:00|12308.42|12308.42|12306.92|12306.92|12310.91|12310.91|12306.92|12306.92|0
1610973600000|2021-01-18 12:40:00|12306.65|12306.65|12307.09|12307.09|12308.15|12308.15|12306.24|12306.24|0
1610973900000|2021-01-18 12:45:00|12306.73|12306.73|12306.19|12306.19|12306.8|12306.8|12305.23|12305.23|0
1610974200000|2021-01-18 12:50:00|12305.92|12305.92|12302.02|12302.02|12305.92|12305.92|12302.02|12302.02|0
1610974500000|2021-01-18 12:55:00|12301.38|12301.38|12299.58|12299.58|12301.38|12301.38|12297.18|12297.18|0
1610974800000|2021-01-18 13:00:00|12299.75|12299.75|12299.98|12299.98|12299.98|12299.98|12298.11|12298.11|0
1610975100000|2021-01-18 13:05:00|12300.75|12300.75|12302.45|12302.45|12305.17|12305.17|12300.75|12300.75|0
1610975400000|2021-01-18 13:10:00|12302.23|12302.23|12300.32|12300.32|12303.16|12303.16|12300.18|12300.18|0
1610975700000|2021-01-18 13:15:00|12299.83|12299.83|12300.74|12300.74|12302.43|12302.43|12298.56|12298.56|0
1610976000000|2021-01-18 13:20:00|12301.51|12301.51|12305.16|12305.16|12305.16|12305.16|12301.26|12301.26|0
1610976300000|2021-01-18 13:25:00|12304.83|12304.83|12303.24|12303.24|12306.79|12306.79|12302.57|12302.57|0
1610976600000|2021-01-18 13:30:00|12303.38|12303.38|12300.3|12300.3|12304.66|12304.66|12300.04|12300.04|0
1610976900000|2021-01-18 13:35:00|12299.96|12299.96|12297.27|12297.27|12300.03|12300.03|12297.27|12297.27|0
1610977200000|2021-01-18 13:40:00|12297.08|12297.08|12295.91|12295.91|12299.16|12299.16|12294.63|12294.63|0
1610977500000|2021-01-18 13:45:00|12295.82|12295.82|12296.4|12296.4|12296.99|12296.99|12291.79|12291.79|0
1610977800000|2021-01-18 13:50:00|12296.51|12296.51|12300.06|12300.06|12300.06|12300.06|12294.3|12294.3|0
1610978100000|2021-01-18 13:55:00|12300.17|12300.17|12297.76|12297.76|12300.95|12300.95|12296.87|12296.87|0
1610978400000|2021-01-18 14:00:00|12297.98|12297.98|12294.85|12294.85|12297.98|12297.98|12294.57|12294.57|0
1610978700000|2021-01-18 14:05:00|12294.79|12294.79|12291.2|12291.2|12294.88|12294.88|12290.34|12290.34|0
1610979000000|2021-01-18 14:10:00|12291.07|12291.07|12284.81|12284.81|12291.51|12291.51|12284.81|12284.81|0
1610979300000|2021-01-18 14:15:00|12284.95|12284.95|12282.6|12282.6|12287.19|12287.19|12282.01|12282.01|0
1610979600000|2021-01-18 14:20:00|12282.32|12282.32|12280.75|12280.75|12284.9|12284.9|12278.75|12278.75|0
1610979900000|2021-01-18 14:25:00|12280.62|12280.62|12279.15|12279.15|12283|12283|12279.15|12279.15|0
1610980200000|2021-01-18 14:30:00|12279.47|12279.47|12268.3|12268.3|12279.47|12279.47|12268.3|12268.3|0
1610980500000|2021-01-18 14:35:00|12267.86|12267.86|12274.82|12274.82|12276.93|12276.93|12267.86|12267.86|0
1610980800000|2021-01-18 14:40:00|12275.03|12275.03|12271.88|12271.88|12275.11|12275.11|12269.85|12269.85|0
1610981100000|2021-01-18 14:45:00|12271.34|12271.34|12267.91|12267.91|12273.07|12273.07|12265.85|12265.85|0
1610981400000|2021-01-18 14:50:00|12267.56|12267.56|12272.9|12272.9|12278.16|12278.16|12267.56|12267.56|0
1610981700000|2021-01-18 14:55:00|12272.79|12272.79|12270.73|12270.73|12275.97|12275.97|12269.49|12269.49|0
1610982000000|2021-01-18 15:00:00|12270.91|12270.91|12275.36|12275.36|12277.54|12277.54|12270.5|12270.5|0
1610982300000|2021-01-18 15:05:00|12275.44|12275.44|12279.64|12279.64|12280.49|12280.49|12275.27|12275.27|0
1610982600000|2021-01-18 15:10:00|12279.57|12279.57|12274.42|12274.42|12280.24|12280.24|12274.3|12274.3|0
1610982900000|2021-01-18 15:15:00|12274.24|12274.24|12280|12280|12281.3|12281.3|12273.43|12273.43|0
1610983200000|2021-01-18 15:20:00|12280.11|12280.11|12270.56|12270.56|12280.11|12280.11|12270.29|12270.29|0
1610983500000|2021-01-18 15:25:00|12270.82|12270.82|12261.35|12261.35|12271.6|12271.6|12261.35|12261.35|0
1610983800000|2021-01-18 15:30:00|12261.53|12261.53|12260.53|12260.53|12264.23|12264.23|12259.86|12259.86|0
1610984100000|2021-01-18 15:35:00|12260.63|12260.63|12256.38|12256.38|12261.53|12261.53|12256.38|12256.38|0
1610984400000|2021-01-18 15:40:00|12255.79|12255.79|12255.75|12255.75|12259.05|12259.05|12255.67|12255.67|0
1610984700000|2021-01-18 15:45:00|12255.92|12255.92|12258.12|12258.12|12258.34|12258.34|12254.95|12254.95|0
1610985000000|2021-01-18 15:50:00|12257.96|12257.96|12263.74|12263.74|12265|12265|12256.61|12256.61|0
1610985300000|2021-01-18 15:55:00|12263.63|12263.63|12265.92|12265.92|12267.38|12267.38|12263.63|12263.63|0
1610985600000|2021-01-18 16:00:00|12266.03|12266.03|12262.17|12262.17|12266.3|12266.3|12261.51|12261.51|0
1610985900000|2021-01-18 16:05:00|12261.85|12261.85|12262.4|12262.4|12265.52|12265.52|12261.14|12261.14|0
1610986200000|2021-01-18 16:10:00|12262.93|12262.93|12268.84|12268.84|12271.85|12271.85|12261.49|12261.49|0
1610986500000|2021-01-18 16:15:00|12268.66|12268.66|12271.93|12271.93|12272.82|12272.82|12267.4|12267.4|0
1610986800000|2021-01-18 16:20:00|12272.06|12272.06|12278.24|12278.24|12279.32|12279.32|12270.2|12270.2|0
1610987100000|2021-01-18 16:25:00|12279.01|12279.01|12289.4|12289.4|12291.23|12291.23|12276.64|12276.64|0
1611044100000|2021-01-19 08:15:00|12340.12|12340.12|12355.43|12355.43|12357.45|12357.45|12335.57|12335.57|0
1611044400000|2021-01-19 08:20:00|12352.33|12352.33|12334.18|12334.18|12353.91|12353.91|12322.95|12322.95|0
1611044700000|2021-01-19 08:25:00|12334.96|12334.96|12340.43|12340.43|12343.69|12343.69|12333.93|12333.93|0
1611045000000|2021-01-19 08:30:00|12338.88|12338.88|12322.37|12322.37|12341.47|12341.47|12320.23|12320.23|0
1611045300000|2021-01-19 08:35:00|12323.06|12323.06|12324.85|12324.85|12327.29|12327.29|12319.18|12319.18|0
1611045600000|2021-01-19 08:40:00|12324.57|12324.57|12327.73|12327.73|12330.9|12330.9|12324.48|12324.48|0
1611045900000|2021-01-19 08:45:00|12327.08|12327.08|12322.83|12322.83|12328.45|12328.45|12321.37|12321.37|0
1611046200000|2021-01-19 08:50:00|12322.69|12322.69|12315.93|12315.93|12322.69|12322.69|12315.24|12315.24|0
1611046500000|2021-01-19 08:55:00|12315.99|12315.99|12289.16|12289.16|12316.21|12316.21|12288.7|12288.7|0
1611046800000|2021-01-19 09:00:00|12289.08|12289.08|12287.06|12287.06|12289.23|12289.23|12279.89|12279.89|0
1611047100000|2021-01-19 09:05:00|12286.29|12286.29|12279.72|12279.72|12288.68|12288.68|12278.05|12278.05|0
1611047400000|2021-01-19 09:10:00|12280|12280|12269.19|12269.19|12281.58|12281.58|12268.63|12268.63|0
1611047700000|2021-01-19 09:15:00|12269.3|12269.3|12275.95|12275.95|12275.95|12275.95|12261.65|12261.65|0
1611048000000|2021-01-19 09:20:00|12276.01|12276.01|12286.4|12286.4|12287.11|12287.11|12276.01|12276.01|0
1611048300000|2021-01-19 09:25:00|12286.58|12286.58|12278.88|12278.88|12286.72|12286.72|12275.89|12275.89|0
1611048600000|2021-01-19 09:30:00|12278.94|12278.94|12283.95|12283.95|12284.22|12284.22|12277.6|12277.6|0
1611048900000|2021-01-19 09:35:00|12284.03|12284.03|12279.23|12279.23|12284.03|12284.03|12277.43|12277.43|0
1611049200000|2021-01-19 09:40:00|12278.96|12278.96|12270.79|12270.79|12278.96|12278.96|12270.01|12270.01|0
1611049500000|2021-01-19 09:45:00|12270.7|12270.7|12272.87|12272.87|12272.87|12272.87|12269.54|12269.54|0
1611049800000|2021-01-19 09:50:00|12272.7|12272.7|12278.51|12278.51|12279.45|12279.45|12271.52|12271.52|0
1611050100000|2021-01-19 09:55:00|12278.35|12278.35|12265.21|12265.21|12278.35|12278.35|12264.35|12264.35|0
1611050400000|2021-01-19 10:00:00|12265.98|12265.98|12265.13|12265.13|12269.42|12269.42|12263.45|12263.45|0
1611050700000|2021-01-19 10:05:00|12265.21|12265.21|12250.32|12250.32|12265.64|12265.64|12250.32|12250.32|0
1611051000000|2021-01-19 10:10:00|12250.67|12250.67|12258.93|12258.93|12262.04|12262.04|12250.65|12250.65|0
1611051300000|2021-01-19 10:15:00|12258.58|12258.58|12257.96|12257.96|12263.96|12263.96|12257.96|12257.96|0
1611051600000|2021-01-19 10:20:00|12258.23|12258.23|12259.1|12259.1|12262.01|12262.01|12256.63|12256.63|0
1611051900000|2021-01-19 10:25:00|12258.97|12258.97|12243.17|12243.17|12258.97|12258.97|12240.84|12240.84|0
1611052200000|2021-01-19 10:30:00|12242|12242|12246.68|12246.68|12247.08|12247.08|12240.82|12240.82|0
1611052500000|2021-01-19 10:35:00|12246.82|12246.82|12252.43|12252.43|12253.35|12253.35|12246.58|12246.58|0
1611052800000|2021-01-19 10:40:00|12251.84|12251.84|12254.09|12254.09|12254.93|12254.93|12251.53|12251.53|0
1611053100000|2021-01-19 10:45:00|12254.28|12254.28|12256.89|12256.89|12256.89|12256.89|12252.06|12252.06|0
1611053400000|2021-01-19 10:50:00|12256.3|12256.3|12259.19|12259.19|12259.51|12259.51|12251.5|12251.5|0
1611053700000|2021-01-19 10:55:00|12259.52|12259.52|12259.51|12259.51|12263.23|12263.23|12258.09|12258.09|0
1611054000000|2021-01-19 11:00:00|12259.35|12259.35|12262.22|12262.22|12264.53|12264.53|12255.59|12255.59|0
1611054300000|2021-01-19 11:05:00|12262.4|12262.4|12262.18|12262.18|12263.97|12263.97|12260.21|12260.21|0
1611054600000|2021-01-19 11:10:00|12263.16|12263.16|12269.3|12269.3|12269.44|12269.44|12262.06|12262.06|0
1611054900000|2021-01-19 11:15:00|12269.61|12269.61|12270.52|12270.52|12270.95|12270.95|12267.07|12267.07|0
1611055200000|2021-01-19 11:20:00|12270.75|12270.75|12272.72|12272.72|12273.82|12273.82|12269.32|12269.32|0
1611055500000|2021-01-19 11:25:00|12272.5|12272.5|12277.69|12277.69|12277.94|12277.94|12269.74|12269.74|0
1611055800000|2021-01-19 11:30:00|12277.52|12277.52|12270.63|12270.63|12278.21|12278.21|12269.36|12269.36|0
1611056100000|2021-01-19 11:35:00|12270.91|12270.91|12266.89|12266.89|12270.91|12270.91|12266.3|12266.3|0
1611056400000|2021-01-19 11:40:00|12267.21|12267.21|12252.44|12252.44|12267.21|12267.21|12252.44|12252.44|0
1611056700000|2021-01-19 11:45:00|12253.22|12253.22|12258.35|12258.35|12259.39|12259.39|12252.41|12252.41|0
1611057000000|2021-01-19 11:50:00|12259.9|12259.9|12249.05|12249.05|12260.94|12260.94|12248|12248|0
1611057300000|2021-01-19 11:55:00|12248.93|12248.93|12241.03|12241.03|12248.95|12248.95|12241.03|12241.03|0
1611057600000|2021-01-19 12:00:00|12240.44|12240.44|12239.13|12239.13|12242.42|12242.42|12236.58|12236.58|0
1611057900000|2021-01-19 12:05:00|12239.45|12239.45|12229.16|12229.16|12239.45|12239.45|12228.83|12228.83|0
1611058200000|2021-01-19 12:10:00|12228.91|12228.91|12213.98|12213.98|12228.91|12228.91|12213.98|12213.98|0
1611058500000|2021-01-19 12:15:00|12213.92|12213.92|12216.33|12216.33|12216.33|12216.33|12208.01|12208.01|0
1611058800000|2021-01-19 12:20:00|12216.45|12216.45|12215.04|12215.04|12217.84|12217.84|12214.09|12214.09|0
1611059100000|2021-01-19 12:25:00|12214.9|12214.9|12212.36|12212.36|12215.77|12215.77|12210.68|12210.68|0
1611059400000|2021-01-19 12:30:00|12212.42|12212.42|12204.7|12204.7|12212.42|12212.42|12201.41|12201.41|0
1611059700000|2021-01-19 12:35:00|12204.38|12204.38|12203.74|12203.74|12206.25|12206.25|12202.04|12202.04|0
1611060000000|2021-01-19 12:40:00|12204.91|12204.91|12201.17|12201.17|12205.24|12205.24|12200.09|12200.09|0
1611060300000|2021-01-19 12:45:00|12201.51|12201.51|12211.38|12211.38|12213.14|12213.14|12201.51|12201.51|0
1611060600000|2021-01-19 12:50:00|12211.66|12211.66|12211.9|12211.9|12213.28|12213.28|12210.46|12210.46|0
1611060900000|2021-01-19 12:55:00|12211.99|12211.99|12216.47|12216.47|12217.18|12217.18|12211.99|12211.99|0
1611061200000|2021-01-19 13:00:00|12216.2|12216.2|12215.58|12215.58|12217.17|12217.17|12214.46|12214.46|0
1611061500000|2021-01-19 13:05:00|12215.24|12215.24|12209.26|12209.26|12216.13|12216.13|12208.99|12208.99|0
1611061800000|2021-01-19 13:10:00|12209.16|12209.16|12211.5|12211.5|12214.54|12214.54|12207.62|12207.62|0
1611062100000|2021-01-19 13:15:00|12211.95|12211.95|12204.44|12204.44|12211.95|12211.95|12200.21|12200.21|0
1611062400000|2021-01-19 13:20:00|12204.3|12204.3|12208.21|12208.21|12208.79|12208.79|12204.08|12204.08|0
1611062700000|2021-01-19 13:25:00|12208.27|12208.27|12214.9|12214.9|12216.23|12216.23|12208.27|12208.27|0
1611063000000|2021-01-19 13:30:00|12215.14|12215.14|12215.3|12215.3|12217.51|12217.51|12214.41|12214.41|0
1611063300000|2021-01-19 13:35:00|12214.95|12214.95|12217.62|12217.62|12217.86|12217.86|12210.95|12210.95|0
1611063600000|2021-01-19 13:40:00|12217.84|12217.84|12216.67|12216.67|12220.47|12220.47|12215.12|12215.12|0
1611063900000|2021-01-19 13:45:00|12216.46|12216.46|12223.31|12223.31|12224.78|12224.78|12215.36|12215.36|0
1611064200000|2021-01-19 13:50:00|12223.37|12223.37|12225.37|12225.37|12228.7|12228.7|12218.61|12218.61|0
1611064500000|2021-01-19 13:55:00|12225.64|12225.64|12230.16|12230.16|12230.48|12230.48|12225.64|12225.64|0
1611064800000|2021-01-19 14:00:00|12230.61|12230.61|12224.45|12224.45|12231.84|12231.84|12223.89|12223.89|0
1611065100000|2021-01-19 14:05:00|12225.03|12225.03|12225.46|12225.46|12226.61|12226.61|12224.04|12224.04|0
1611065400000|2021-01-19 14:10:00|12225.7|12225.7|12233.73|12233.73|12233.73|12233.73|12225.32|12225.32|0
1611065700000|2021-01-19 14:15:00|12233.94|12233.94|12234.32|12234.32|12235.1|12235.1|12231.2|12231.2|0
1611066000000|2021-01-19 14:20:00|12234.1|12234.1|12229.95|12229.95|12236.83|12236.83|12229.95|12229.95|0
1611066300000|2021-01-19 14:25:00|12229.73|12229.73|12215.67|12215.67|12229.73|12229.73|12215.67|12215.67|0
1611066600000|2021-01-19 14:30:00|12215.44|12215.44|12200.03|12200.03|12215.47|12215.47|12198.55|12198.55|0
1611066900000|2021-01-19 14:35:00|12200.66|12200.66|12195.2|12195.2|12200.66|12200.66|12193.95|12193.95|0
1611067200000|2021-01-19 14:40:00|12194.98|12194.98|12183.5|12183.5|12195.72|12195.72|12181.47|12181.47|0
1611067500000|2021-01-19 14:45:00|12183.4|12183.4|12167.82|12167.82|12184.04|12184.04|12165.77|12165.77|0
1611067800000|2021-01-19 14:50:00|12169.37|12169.37|12168.32|12168.32|12171.32|12171.32|12160.67|12160.67|0
1611068100000|2021-01-19 14:55:00|12168.16|12168.16|12177.25|12177.25|12177.25|12177.25|12161.65|12161.65|0
1611068400000|2021-01-19 15:00:00|12177.59|12177.59|12184.52|12184.52|12187.56|12187.56|12175.7|12175.7|0
1611068700000|2021-01-19 15:05:00|12184.4|12184.4|12195.8|12195.8|12196.34|12196.34|12184.4|12184.4|0
1611069000000|2021-01-19 15:10:00|12195.02|12195.02|12189.07|12189.07|12195.24|12195.24|12184.66|12184.66|0
1611069300000|2021-01-19 15:15:00|12189.13|12189.13|12184.82|12184.82|12192.96|12192.96|12182.32|12182.32|0
1611069600000|2021-01-19 15:20:00|12184.69|12184.69|12186.18|12186.18|12191.56|12191.56|12184.1|12184.1|0
1611069900000|2021-01-19 15:25:00|12185.49|12185.49|12206.43|12206.43|12206.43|12206.43|12185.21|12185.21|0
1611070200000|2021-01-19 15:30:00|12206.32|12206.32|12200.33|12200.33|12206.49|12206.49|12195.22|12195.22|0
1611070500000|2021-01-19 15:35:00|12200.14|12200.14|12202.62|12202.62|12206.2|12206.2|12200.14|12200.14|0
1611070800000|2021-01-19 15:40:00|12202.14|12202.14|12212.35|12212.35|12212.45|12212.45|12200.17|12200.17|0
1611071100000|2021-01-19 15:45:00|12212.46|12212.46|12210.36|12210.36|12214.65|12214.65|12209.55|12209.55|0
1611071400000|2021-01-19 15:50:00|12210.13|12210.13|12209.17|12209.17|12210.13|12210.13|12202.63|12202.63|0
1611071700000|2021-01-19 15:55:00|12209.04|12209.04|12200.48|12200.48|12209.99|12209.99|12199.19|12199.19|0
1611072000000|2021-01-19 16:00:00|12200.23|12200.23|12213.38|12213.38|12214.28|12214.28|12200.11|12200.11|0
1611072300000|2021-01-19 16:05:00|12213.06|12213.06|12206.74|12206.74|12216.65|12216.65|12206.34|12206.34|0
1611072600000|2021-01-19 16:10:00|12206.68|12206.68|12203.93|12203.93|12214.17|12214.17|12203.41|12203.41|0
1611072900000|2021-01-19 16:15:00|12204.05|12204.05|12203.68|12203.68|12206.87|12206.87|12202.81|12202.81|0
1611073200000|2021-01-19 16:20:00|12203.24|12203.24|12204.15|12204.15|12208.16|12208.16|12202.97|12202.97|0
1611073500000|2021-01-19 16:25:00|12203.88|12203.88|12201.8|12201.8|12207.16|12207.16|12198.9|12198.9|0
1611130500000|2021-01-20 08:15:00|12261.86|12261.86|12256.5|12256.5|12262.14|12262.14|12239.46|12239.46|0
1611130800000|2021-01-20 08:20:00|12258.05|12258.05|12263.4|12263.4|12263.56|12263.56|12251.96|12251.96|0
1611131100000|2021-01-20 08:25:00|12257.82|12257.82|12245.42|12245.42|12267.71|12267.71|12245.24|12245.24|0
1611131400000|2021-01-20 08:30:00|12246.01|12246.01|12251.4|12251.4|12254.25|12254.25|12240.77|12240.77|0
1611131700000|2021-01-20 08:35:00|12251.93|12251.93|12276.98|12276.98|12277.61|12277.61|12251.82|12251.82|0
1611132000000|2021-01-20 08:40:00|12276.89|12276.89|12304.71|12304.71|12304.97|12304.97|12276.59|12276.59|0
1611132300000|2021-01-20 08:45:00|12305.13|12305.13|12310.63|12310.63|12319.45|12319.45|12303.5|12303.5|0
1611132600000|2021-01-20 08:50:00|12310.79|12310.79|12290.34|12290.34|12311.11|12311.11|12289.89|12289.89|0
1611132900000|2021-01-20 08:55:00|12290.91|12290.91|12289.12|12289.12|12295.57|12295.57|12288.71|12288.71|0
1611133200000|2021-01-20 09:00:00|12289.23|12289.23|12274.17|12274.17|12290.18|12290.18|12274.07|12274.07|0
1611133500000|2021-01-20 09:05:00|12274.35|12274.35|12259.46|12259.46|12276.62|12276.62|12259.46|12259.46|0
1611133800000|2021-01-20 09:10:00|12260.11|12260.11|12260.74|12260.74|12269.09|12269.09|12258.88|12258.88|0
1611134100000|2021-01-20 09:15:00|12259.7|12259.7|12254.76|12254.76|12259.86|12259.86|12253.17|12253.17|0
1611134400000|2021-01-20 09:20:00|12254.6|12254.6|12256.75|12256.75|12260.02|12260.02|12253.63|12253.63|0
1611134700000|2021-01-20 09:25:00|12255.2|12255.2|12257.8|12257.8|12257.93|12257.93|12251.26|12251.26|0
1611135000000|2021-01-20 09:30:00|12257.9|12257.9|12258.28|12258.28|12266.5|12266.5|12257.9|12257.9|0
1611135300000|2021-01-20 09:35:00|12258.48|12258.48|12259.19|12259.19|12259.19|12259.19|12253.34|12253.34|0
1611135600000|2021-01-20 09:40:00|12259.41|12259.41|12274.66|12274.66|12274.66|12274.66|12257.65|12257.65|0
1611135900000|2021-01-20 09:45:00|12274.82|12274.82|12269.12|12269.12|12274.82|12274.82|12267.73|12267.73|0
1611136200000|2021-01-20 09:50:00|12268.96|12268.96|12275.67|12275.67|12276.52|12276.52|12261.52|12261.52|0
1611136500000|2021-01-20 09:55:00|12275.56|12275.56|12282.45|12282.45|12282.9|12282.9|12275.56|12275.56|0
1611136800000|2021-01-20 10:00:00|12282.23|12282.23|12284.12|12284.12|12284.5|12284.5|12279.75|12279.75|0
1611137100000|2021-01-20 10:05:00|12284.01|12284.01|12290.95|12290.95|12290.95|12290.95|12280.72|12280.72|0
1611137400000|2021-01-20 10:10:00|12290.71|12290.71|12298.94|12298.94|12298.94|12298.94|12289.35|12289.35|0
1611137700000|2021-01-20 10:15:00|12299.12|12299.12|12315.59|12315.59|12315.82|12315.82|12299.12|12299.12|0
1611138000000|2021-01-20 10:20:00|12315.73|12315.73|12310.54|12310.54|12315.73|12315.73|12308.8|12308.8|0
1611138300000|2021-01-20 10:25:00|12310.44|12310.44|12306.25|12306.25|12311.85|12311.85|12305.58|12305.58|0
1611138600000|2021-01-20 10:30:00|12306.42|12306.42|12299.6|12299.6|12312.09|12312.09|12299.45|12299.45|0
1611138900000|2021-01-20 10:35:00|12299.44|12299.44|12302.83|12302.83|12305.56|12305.56|12299.44|12299.44|0
1611139200000|2021-01-20 10:40:00|12302.56|12302.56|12302.69|12302.69|12303.25|12303.25|12298.31|12298.31|0
1611139500000|2021-01-20 10:45:00|12302.1|12302.1|12306.73|12306.73|12307.65|12307.65|12300.01|12300.01|0
1611139800000|2021-01-20 10:50:00|12306.84|12306.84|12309.15|12309.15|12309.15|12309.15|12303.86|12303.86|0
1611140100000|2021-01-20 10:55:00|12309.92|12309.92|12321.28|12321.28|12321.28|12321.28|12309.6|12309.6|0
1611140400000|2021-01-20 11:00:00|12321.53|12321.53|12321.75|12321.75|12326.42|12326.42|12320.55|12320.55|0
1611140700000|2021-01-20 11:05:00|12321.27|12321.27|12327.32|12327.32|12327.45|12327.45|12319.73|12319.73|0
1611141000000|2021-01-20 11:10:00|12326.97|12326.97|12315.28|12315.28|12326.97|12326.97|12313.67|12313.67|0
1611141300000|2021-01-20 11:15:00|12315.17|12315.17|12311.39|12311.39|12320.01|12320.01|12311.39|12311.39|0
1611141600000|2021-01-20 11:20:00|12311.21|12311.21|12309.71|12309.71|12311.35|12311.35|12308.4|12308.4|0
1611141900000|2021-01-20 11:25:00|12309.55|12309.55|12309.31|12309.31|12310.79|12310.79|12306.81|12306.81|0
1611142200000|2021-01-20 11:30:00|12310.03|12310.03|12304.05|12304.05|12310.03|12310.03|12303.3|12303.3|0
1611142500000|2021-01-20 11:35:00|12303.91|12303.91|12301.55|12301.55|12304.64|12304.64|12299.01|12299.01|0
1611142800000|2021-01-20 11:40:00|12301.06|12301.06|12297.5|12297.5|12301.06|12301.06|12295.49|12295.49|0
1611143100000|2021-01-20 11:45:00|12295.96|12295.96|12300.49|12300.49|12300.49|12300.49|12295.51|12295.51|0
1611143400000|2021-01-20 11:50:00|12301.07|12301.07|12305.79|12305.79|12305.79|12305.79|12301.07|12301.07|0
1611143700000|2021-01-20 11:55:00|12305.86|12305.86|12300.06|12300.06|12308.58|12308.58|12299.47|12299.47|0
1611144000000|2021-01-20 12:00:00|12300.33|12300.33|12290.54|12290.54|12302.57|12302.57|12289.38|12289.38|0
1611144300000|2021-01-20 12:05:00|12289.96|12289.96|12289.32|12289.32|12290.51|12290.51|12284.32|12284.32|0
1611144600000|2021-01-20 12:10:00|12289.64|12289.64|12291.67|12291.67|12291.67|12291.67|12287.38|12287.38|0
1611144900000|2021-01-20 12:15:00|12291.6|12291.6|12290.51|12290.51|12293.56|12293.56|12290.29|12290.29|0
1611145200000|2021-01-20 12:20:00|12290.07|12290.07|12289.44|12289.44|12290.07|12290.07|12285.81|12285.81|0
1611145500000|2021-01-20 12:25:00|12289.28|12289.28|12287.81|12287.81|12294.81|12294.81|12287.81|12287.81|0
1611145800000|2021-01-20 12:30:00|12287.15|12287.15|12283.92|12283.92|12289.07|12289.07|12283.92|12283.92|0
1611146100000|2021-01-20 12:35:00|12285.47|12285.47|12291.75|12291.75|12292.28|12292.28|12285.33|12285.33|0
1611146400000|2021-01-20 12:40:00|12291.97|12291.97|12284.28|12284.28|12292.37|12292.37|12282.97|12282.97|0
1611146700000|2021-01-20 12:45:00|12284.22|12284.22|12290.3|12290.3|12291.77|12291.77|12283.34|12283.34|0
1611147000000|2021-01-20 12:50:00|12290.44|12290.44|12302.73|12302.73|12302.82|12302.82|12290.44|12290.44|0
1611147300000|2021-01-20 12:55:00|12302.82|12302.82|12302.72|12302.72|12303.16|12303.16|12299.8|12299.8|0
1611147600000|2021-01-20 13:00:00|12303.49|12303.49|12302.89|12302.89|12304.88|12304.88|12297.94|12297.94|0
1611147900000|2021-01-20 13:05:00|12303.05|12303.05|12298.35|12298.35|12303.43|12303.43|12295.74|12295.74|0
1611148200000|2021-01-20 13:10:00|12299.9|12299.9|12306.07|12306.07|12306.07|12306.07|12297.57|12297.57|0
1611148500000|2021-01-20 13:15:00|12306.19|12306.19|12306.92|12306.92|12307.54|12307.54|12302.17|12302.17|0
1611148800000|2021-01-20 13:20:00|12306.74|12306.74|12311.24|12311.24|12311.38|12311.38|12302.07|12302.07|0
1611149100000|2021-01-20 13:25:00|12311.06|12311.06|12315.51|12315.51|12320.54|12320.54|12311.06|12311.06|0
1611149400000|2021-01-20 13:30:00|12315.37|12315.37|12311.42|12311.42|12315.69|12315.69|12311.42|12311.42|0
1611149700000|2021-01-20 13:35:00|12311.19|12311.19|12309.8|12309.8|12313.45|12313.45|12309.57|12309.57|0
1611150000000|2021-01-20 13:40:00|12309.47|12309.47|12309.55|12309.55|12313.09|12313.09|12308.5|12308.5|0
1611150300000|2021-01-20 13:45:00|12309.77|12309.77|12305.74|12305.74|12310.87|12310.87|12305.58|12305.58|0
1611150600000|2021-01-20 13:50:00|12305.68|12305.68|12302.69|12302.69|12306.2|12306.2|12302.64|12302.64|0
1611150900000|2021-01-20 13:55:00|12302.47|12302.47|12305.36|12305.36|12305.58|12305.58|12299.93|12299.93|0
1611151200000|2021-01-20 14:00:00|12305.48|12305.48|12318.03|12318.03|12318.03|12318.03|12305.48|12305.48|0
1611151500000|2021-01-20 14:05:00|12317.55|12317.55|12317.7|12317.7|12318.14|12318.14|12315.24|12315.24|0
1611151800000|2021-01-20 14:10:00|12317.92|12317.92|12324.99|12324.99|12327.33|12327.33|12317.23|12317.23|0
1611152100000|2021-01-20 14:15:00|12324.89|12324.89|12322.96|12322.96|12326.26|12326.26|12321.02|12321.02|0
1611152400000|2021-01-20 14:20:00|12322.8|12322.8|12327.56|12327.56|12329.05|12329.05|12322.8|12322.8|0
1611152700000|2021-01-20 14:25:00|12327.63|12327.63|12338.6|12338.6|12338.6|12338.6|12327.63|12327.63|0
1611153000000|2021-01-20 14:30:00|12338.72|12338.72|12337.43|12337.43|12338.72|12338.72|12333.01|12333.01|0
1611153300000|2021-01-20 14:35:00|12337.91|12337.91|12345.73|12345.73|12348.69|12348.69|12337.14|12337.14|0
1611153600000|2021-01-20 14:40:00|12345.95|12345.95|12341.15|12341.15|12345.95|12345.95|12337.15|12337.15|0
1611153900000|2021-01-20 14:45:00|12341.68|12341.68|12347.3|12347.3|12348.85|12348.85|12339.36|12339.36|0
1611154200000|2021-01-20 14:50:00|12347.18|12347.18|12356.04|12356.04|12356.81|12356.81|12347.18|12347.18|0
1611154500000|2021-01-20 14:55:00|12356.36|12356.36|12372.06|12372.06|12372.06|12372.06|12356.36|12356.36|0
1611154800000|2021-01-20 15:00:00|12372.84|12372.84|12398.12|12398.12|12400.24|12400.24|12371.34|12371.34|0
1611155100000|2021-01-20 15:05:00|12397.9|12397.9|12393.01|12393.01|12409.86|12409.86|12393.01|12393.01|0
1611155400000|2021-01-20 15:10:00|12393.23|12393.23|12390.16|12390.16|12394.21|12394.21|12390.16|12390.16|0
1611155700000|2021-01-20 15:15:00|12390|12390|12384.1|12384.1|12391.18|12391.18|12382.3|12382.3|0
1611156000000|2021-01-20 15:20:00|12384.43|12384.43|12385.38|12385.38|12385.58|12385.58|12377.6|12377.6|0
1611156300000|2021-01-20 15:25:00|12384.79|12384.79|12379.11|12379.11|12384.79|12384.79|12377.82|12377.82|0
1611156600000|2021-01-20 15:30:00|12379.02|12379.02|12374.56|12374.56|12379.02|12379.02|12373.8|12373.8|0
1611156900000|2021-01-20 15:35:00|12375.33|12375.33|12379.43|12379.43|12379.43|12379.43|12373.95|12373.95|0
1611157200000|2021-01-20 15:40:00|12379.59|12379.59|12370.39|12370.39|12381.93|12381.93|12370.39|12370.39|0
1611157500000|2021-01-20 15:45:00|12371.09|12371.09|12374.24|12374.24|12380.97|12380.97|12371.09|12371.09|0
1611157800000|2021-01-20 15:50:00|12373.92|12373.92|12377.25|12377.25|12378.09|12378.09|12373.8|12373.8|0
1611158100000|2021-01-20 15:55:00|12377.31|12377.31|12377.93|12377.93|12382.78|12382.78|12376.05|12376.05|0
1611158400000|2021-01-20 16:00:00|12378.15|12378.15|12373.69|12373.69|12381|12381|12371.78|12371.78|0
1611158700000|2021-01-20 16:05:00|12373.81|12373.81|12361.31|12361.31|12373.81|12373.81|12361.19|12361.19|0
1611159000000|2021-01-20 16:10:00|12361.12|12361.12|12366.62|12366.62|12366.62|12366.62|12361.06|12361.06|0
1611159300000|2021-01-20 16:15:00|12366.75|12366.75|12368.05|12368.05|12369.06|12369.06|12364.77|12364.77|0
1611159600000|2021-01-20 16:20:00|12367.73|12367.73|12374.01|12374.01|12374.13|12374.13|12366.98|12366.98|0
1611159900000|2021-01-20 16:25:00|12374.08|12374.08|12378.41|12378.41|12378.83|12378.83|12370.74|12370.74|0
1611216900000|2021-01-21 08:15:00|12402.59|12402.59|12391.61|12391.61|12415.98|12415.98|12391.61|12391.61|0
1611217200000|2021-01-21 08:20:00|12391.08|12391.08|12404.96|12404.96|12406.93|12406.93|12391.08|12391.08|0
1611217500000|2021-01-21 08:25:00|12403.84|12403.84|12397|12397|12403.84|12403.84|12394.72|12394.72|0
1611217800000|2021-01-21 08:30:00|12396.73|12396.73|12410.88|12410.88|12414.41|12414.41|12393.64|12393.64|0
1611218100000|2021-01-21 08:35:00|12410.99|12410.99|12406.91|12406.91|12413.78|12413.78|12406.6|12406.6|0
1611218400000|2021-01-21 08:40:00|12406.64|12406.64|12395.34|12395.34|12408.17|12408.17|12390.8|12390.8|0
1611218700000|2021-01-21 08:45:00|12396.89|12396.89|12390.76|12390.76|12397.48|12397.48|12389.8|12389.8|0
1611219000000|2021-01-21 08:50:00|12390.09|12390.09|12382.41|12382.41|12390.12|12390.12|12377.66|12377.66|0
1611219300000|2021-01-21 08:55:00|12382.64|12382.64|12371.73|12371.73|12384.91|12384.91|12371.73|12371.73|0
1611219600000|2021-01-21 09:00:00|12370.84|12370.84|12385.69|12385.69|12385.96|12385.96|12369.61|12369.61|0
1611219900000|2021-01-21 09:05:00|12385.92|12385.92|12390.72|12390.72|12390.72|12390.72|12382.56|12382.56|0
1611220200000|2021-01-21 09:10:00|12390.06|12390.06|12383.87|12383.87|12392.68|12392.68|12383.29|12383.29|0
1611220500000|2021-01-21 09:15:00|12381.55|12381.55|12394.81|12394.81|12397.67|12397.67|12380.89|12380.89|0
1611220800000|2021-01-21 09:20:00|12394.67|12394.67|12404.26|12404.26|12406.23|12406.23|12390.77|12390.77|0
1611221100000|2021-01-21 09:25:00|12404.53|12404.53|12393.09|12393.09|12404.53|12404.53|12393.09|12393.09|0
1611221400000|2021-01-21 09:30:00|12393.87|12393.87|12413.1|12413.1|12413.69|12413.69|12393.57|12393.57|0
1611221700000|2021-01-21 09:35:00|12412.68|12412.68|12410.09|12410.09|12412.68|12412.68|12404.99|12404.99|0
1611222000000|2021-01-21 09:40:00|12410.43|12410.43|12452.55|12452.55|12456.42|12456.42|12410.31|12410.31|0
1611222300000|2021-01-21 09:45:00|12452.42|12452.42|12450.19|12450.19|12455.11|12455.11|12449.33|12449.33|0
1611222600000|2021-01-21 09:50:00|12450.96|12450.96|12446.64|12446.64|12450.96|12450.96|12446.39|12446.39|0
1611222900000|2021-01-21 09:55:00|12446.75|12446.75|12433.08|12433.08|12446.75|12446.75|12429.01|12429.01|0
1611223200000|2021-01-21 10:00:00|12432.92|12432.92|12432.11|12432.11|12433.6|12433.6|12426.06|12426.06|0
1611223500000|2021-01-21 10:05:00|12432.44|12432.44|12431.65|12431.65|12432.44|12432.44|12427.04|12427.04|0
1611223800000|2021-01-21 10:10:00|12432.43|12432.43|12436|12436|12436.8|12436.8|12431.87|12431.87|0
1611224100000|2021-01-21 10:15:00|12436.59|12436.59|12426.87|12426.87|12437.19|12437.19|12426.36|12426.36|0
1611224400000|2021-01-21 10:20:00|12426.55|12426.55|12421.7|12421.7|12426.55|12426.55|12419.48|12419.48|0
1611224700000|2021-01-21 10:25:00|12422.42|12422.42|12419.28|12419.28|12426.36|12426.36|12418.5|12418.5|0
1611225000000|2021-01-21 10:30:00|12418.92|12418.92|12418.56|12418.56|12420.47|12420.47|12417.17|12417.17|0
1611225300000|2021-01-21 10:35:00|12418.4|12418.4|12415.23|12415.23|12420.29|12420.29|12413.36|12413.36|0
1611225600000|2021-01-21 10:40:00|12414.97|12414.97|12412.98|12412.98|12416.1|12416.1|12410.61|12410.61|0
1611225900000|2021-01-21 10:45:00|12413.76|12413.76|12414.92|12414.92|12416.02|12416.02|12412.06|12412.06|0
1611226200000|2021-01-21 10:50:00|12415.24|12415.24|12419.09|12419.09|12419.42|12419.42|12413.99|12413.99|0
1611226500000|2021-01-21 10:55:00|12419.63|12419.63|12425.08|12425.08|12425.97|12425.97|12416.46|12416.46|0
1611226800000|2021-01-21 11:00:00|12425.44|12425.44|12420.72|12420.72|12425.44|12425.44|12419.44|12419.44|0
1611227100000|2021-01-21 11:05:00|12421.05|12421.05|12419.97|12419.97|12422.27|12422.27|12417.93|12417.93|0
1611227400000|2021-01-21 11:10:00|12419.86|12419.86|12412.05|12412.05|12420.71|12420.71|12401.56|12401.56|0
1611227700000|2021-01-21 11:15:00|12413.6|12413.6|12413.28|12413.28|12415.08|12415.08|12411.78|12411.78|0
1611228000000|2021-01-21 11:20:00|12413.22|12413.22|12418.28|12418.28|12418.56|12418.56|12411.99|12411.99|0
1611228300000|2021-01-21 11:25:00|12418.17|12418.17|12420.64|12420.64|12423.41|12423.41|12418.12|12418.12|0
1611228600000|2021-01-21 11:30:00|12421.23|12421.23|12420.07|12420.07|12421.29|12421.29|12418.57|12418.57|0
1611228900000|2021-01-21 11:35:00|12420.72|12420.72|12431.43|12431.43|12431.43|12431.43|12420.72|12420.72|0
1611229200000|2021-01-21 11:40:00|12430.85|12430.85|12431.02|12431.02|12433.17|12433.17|12430.05|12430.05|0
1611229500000|2021-01-21 11:45:00|12430.67|12430.67|12444.18|12444.18|12444.67|12444.67|12429.71|12429.71|0
1611229800000|2021-01-21 11:50:00|12444.51|12444.51|12445.84|12445.84|12450.51|12450.51|12444.35|12444.35|0
1611230100000|2021-01-21 11:55:00|12445.78|12445.78|12446.3|12446.3|12448.67|12448.67|12443.78|12443.78|0
1611230400000|2021-01-21 12:00:00|12446.84|12446.84|12446.14|12446.14|12448.94|12448.94|12444.49|12444.49|0
1611230700000|2021-01-21 12:05:00|12445.47|12445.47|12447.67|12447.67|12448.36|12448.36|12445.18|12445.18|0
1611231000000|2021-01-21 12:10:00|12447.55|12447.55|12439.54|12439.54|12449.27|12449.27|12439.41|12439.41|0
1611231300000|2021-01-21 12:15:00|12438.87|12438.87|12435.77|12435.77|12439.36|12439.36|12435.5|12435.5|0
1611231600000|2021-01-21 12:20:00|12435.18|12435.18|12436.03|12436.03|12437.91|12437.91|12431.86|12431.86|0
1611231900000|2021-01-21 12:25:00|12436.35|12436.35|12439.82|12439.82|12440.35|12440.35|12435.52|12435.52|0
1611232200000|2021-01-21 12:30:00|12440.16|12440.16|12439.27|12439.27|12440.9|12440.9|12437.58|12437.58|0
1611232500000|2021-01-21 12:35:00|12439.54|12439.54|12440.78|12440.78|12441.21|12441.21|12437.7|12437.7|0
1611232800000|2021-01-21 12:40:00|12441.05|12441.05|12441.5|12441.5|12441.7|12441.7|12436.88|12436.88|0
1611233100000|2021-01-21 12:45:00|12440.61|12440.61|12436.64|12436.64|12440.77|12440.77|12434.6|12434.6|0
1611233400000|2021-01-21 12:50:00|12433.54|12433.54|12436.86|12436.86|12438.62|12438.62|12430.08|12430.08|0
1611233700000|2021-01-21 12:55:00|12436.64|12436.64|12441.69|12441.69|12443.39|12443.39|12436.05|12436.05|0
1611234000000|2021-01-21 13:00:00|12441.42|12441.42|12434.22|12434.22|12441.42|12441.42|12432.07|12432.07|0
1611234300000|2021-01-21 13:05:00|12434.33|12434.33|12433.12|12433.12|12434.33|12434.33|12429.04|12429.04|0
1611234600000|2021-01-21 13:10:00|12432.48|12432.48|12420.59|12420.59|12432.48|12432.48|12419.31|12419.31|0
1611234900000|2021-01-21 13:15:00|12420.37|12420.37|12425.68|12425.68|12425.68|12425.68|12420.37|12420.37|0
1611235200000|2021-01-21 13:20:00|12426.45|12426.45|12430.75|12430.75|12431.96|12431.96|12424.95|12424.95|0
1611235500000|2021-01-21 13:25:00|12431.08|12431.08|12427.84|12427.84|12432.84|12432.84|12425.5|12425.5|0
1611235800000|2021-01-21 13:30:00|12428.16|12428.16|12421.78|12421.78|12429.3|12429.3|12420.14|12420.14|0
1611236100000|2021-01-21 13:35:00|12421.66|12421.66|12417.23|12417.23|12425.02|12425.02|12417.23|12417.23|0
1611236400000|2021-01-21 13:40:00|12418.78|12418.78|12419.32|12419.32|12433.22|12433.22|12418.78|12418.78|0
1611236700000|2021-01-21 13:45:00|12419.96|12419.96|12424.63|12424.63|12424.71|12424.71|12419.44|12419.44|0
1611237000000|2021-01-21 13:50:00|12424.41|12424.41|12403.64|12403.64|12427.1|12427.1|12403.33|12403.33|0
1611237300000|2021-01-21 13:55:00|12403.52|12403.52|12420.44|12420.44|12422.32|12422.32|12403.52|12403.52|0
1611237600000|2021-01-21 14:00:00|12420.33|12420.33|12421.7|12421.7|12421.7|12421.7|12414.78|12414.78|0
1611237900000|2021-01-21 14:05:00|12422.05|12422.05|12419.46|12419.46|12422.05|12422.05|12414.04|12414.04|0
1611238200000|2021-01-21 14:10:00|12419.24|12419.24|12430.91|12430.91|12431.18|12431.18|12416.84|12416.84|0
1611238500000|2021-01-21 14:15:00|12430.26|12430.26|12427.75|12427.75|12430.26|12430.26|12426.83|12426.83|0
1611238800000|2021-01-21 14:20:00|12427.48|12427.48|12423.18|12423.18|12431.59|12431.59|12420.86|12420.86|0
1611239100000|2021-01-21 14:25:00|12423.1|12423.1|12417.41|12417.41|12423.58|12423.58|12417.41|12417.41|0
1611239400000|2021-01-21 14:30:00|12417.34|12417.34|12411.33|12411.33|12418.46|12418.46|12408.51|12408.51|0
1611239700000|2021-01-21 14:35:00|12411.11|12411.11|12405.38|12405.38|12411.7|12411.7|12401.64|12401.64|0
1611240000000|2021-01-21 14:40:00|12405.22|12405.22|12410.46|12410.46|12410.78|12410.78|12399.22|12399.22|0
1611240300000|2021-01-21 14:45:00|12410.55|12410.55|12402.37|12402.37|12414.27|12414.27|12402.27|12402.27|0
1611240600000|2021-01-21 14:50:00|12402.49|12402.49|12399.83|12399.83|12407.57|12407.57|12398.38|12398.38|0
1611240900000|2021-01-21 14:55:00|12400.42|12400.42|12394.81|12394.81|12400.42|12400.42|12393.79|12393.79|0
1611241200000|2021-01-21 15:00:00|12395.29|12395.29|12388|12388|12398|12398|12387.2|12387.2|0
1611241500000|2021-01-21 15:05:00|12388.22|12388.22|12379.58|12379.58|12388.8|12388.8|12375.49|12375.49|0
1611241800000|2021-01-21 15:10:00|12379.84|12379.84|12406.28|12406.28|12407.12|12407.12|12379.84|12379.84|0
1611242100000|2021-01-21 15:15:00|12406.51|12406.51|12409.33|12409.33|12418.24|12418.24|12406.51|12406.51|0
1611242400000|2021-01-21 15:20:00|12409.21|12409.21|12409.26|12409.26|12409.7|12409.7|12399.76|12399.76|0
1611242700000|2021-01-21 15:25:00|12409.04|12409.04|12417.95|12417.95|12418.13|12418.13|12409.04|12409.04|0
1611243000000|2021-01-21 15:30:00|12417.79|12417.79|12413.35|12413.35|12418.94|12418.94|12411.03|12411.03|0
1611243300000|2021-01-21 15:35:00|12413.19|12413.19|12404.06|12404.06|12413.19|12413.19|12402.24|12402.24|0
1611243600000|2021-01-21 15:40:00|12403.28|12403.28|12414.92|12414.92|12415.28|12415.28|12403.28|12403.28|0
1611243900000|2021-01-21 15:45:00|12415.05|12415.05|12422.73|12422.73|12422.95|12422.95|12412.8|12412.8|0
1611244200000|2021-01-21 15:50:00|12422.85|12422.85|12421.2|12421.2|12425.93|12425.93|12420.44|12420.44|0
1611244500000|2021-01-21 15:55:00|12421.78|12421.78|12428.22|12428.22|12429.16|12429.16|12421.78|12421.78|0
1611244800000|2021-01-21 16:00:00|12428.49|12428.49|12424.28|12424.28|12428.7|12428.7|12422.21|12422.21|0
1611245100000|2021-01-21 16:05:00|12424.6|12424.6|12422.18|12422.18|12426.59|12426.59|12420.66|12420.66|0
1611245400000|2021-01-21 16:10:00|12421.4|12421.4|12412.26|12412.26|12421.47|12421.47|12408.02|12408.02|0
1611245700000|2021-01-21 16:15:00|12412.2|12412.2|12397.4|12397.4|12413.52|12413.52|12397.07|12397.07|0
1611246000000|2021-01-21 16:20:00|12397.54|12397.54|12399.96|12399.96|12401.2|12401.2|12394.05|12394.05|0
1611246300000|2021-01-21 16:25:00|12398.41|12398.41|12401.07|12401.07|12403.23|12403.23|12397.15|12397.15|0
1611303300000|2021-01-22 08:15:00|12322.36|12322.36|12282.57|12282.57|12322.36|12322.36|12282.23|12282.23|0
1611303600000|2021-01-22 08:20:00|12281.02|12281.02|12253.98|12253.98|12282.83|12282.83|12239.82|12239.82|0
1611303900000|2021-01-22 08:25:00|12253.76|12253.76|12265.56|12265.56|12265.56|12265.56|12248.6|12248.6|0
1611304200000|2021-01-22 08:30:00|12264.9|12264.9|12293.77|12293.77|12293.77|12293.77|12261.82|12261.82|0
1611304500000|2021-01-22 08:35:00|12293|12293|12284.51|12284.51|12293|12293|12283.75|12283.75|0
1611304800000|2021-01-22 08:40:00|12284.38|12284.38|12268.92|12268.92|12284.38|12284.38|12265.72|12265.72|0
1611305100000|2021-01-22 08:45:00|12268.64|12268.64|12273.99|12273.99|12276|12276|12264.36|12264.36|0
1611305400000|2021-01-22 08:50:00|12274.12|12274.12|12269.8|12269.8|12274.32|12274.32|12269.11|12269.11|0
1611305700000|2021-01-22 08:55:00|12269.58|12269.58|12289.03|12289.03|12289.25|12289.25|12268.82|12268.82|0
1611306000000|2021-01-22 09:00:00|12289.29|12289.29|12313.1|12313.1|12313.1|12313.1|12289.29|12289.29|0
1611306300000|2021-01-22 09:05:00|12313.18|12313.18|12308.07|12308.07|12320.54|12320.54|12307.17|12307.17|0
1611306600000|2021-01-22 09:10:00|12307.95|12307.95|12312.75|12312.75|12315.97|12315.97|12307.82|12307.82|0
1611306900000|2021-01-22 09:15:00|12312.38|12312.38|12303.46|12303.46|12314.38|12314.38|12299.62|12299.62|0
1611307200000|2021-01-22 09:20:00|12303.62|12303.62|12303.69|12303.69|12304.56|12304.56|12296.55|12296.55|0
1611307500000|2021-01-22 09:25:00|12303.79|12303.79|12301.12|12301.12|12304.81|12304.81|12294.36|12294.36|0
1611307800000|2021-01-22 09:30:00|12300.98|12300.98|12280.58|12280.58|12301.47|12301.47|12280.58|12280.58|0
1611308100000|2021-01-22 09:35:00|12280.74|12280.74|12296.17|12296.17|12296.39|12296.39|12278.16|12278.16|0
1611308400000|2021-01-22 09:40:00|12296.51|12296.51|12286.77|12286.77|12304.28|12304.28|12286.77|12286.77|0
1611308700000|2021-01-22 09:45:00|12286.36|12286.36|12281.83|12281.83|12286.36|12286.36|12271.45|12271.45|0
1611309000000|2021-01-22 09:50:00|12281.42|12281.42|12288.35|12288.35|12291.08|12291.08|12280.91|12280.91|0
1611309300000|2021-01-22 09:55:00|12287.57|12287.57|12286.26|12286.26|12288.46|12288.46|12285.44|12285.44|0
1611309600000|2021-01-22 10:00:00|12286.15|12286.15|12292.13|12292.13|12292.93|12292.93|12283.45|12283.45|0
1611309900000|2021-01-22 10:05:00|12292.31|12292.31|12280.47|12280.47|12297.21|12297.21|12279.64|12279.64|0
1611310200000|2021-01-22 10:10:00|12280.33|12280.33|12273|12273|12281.1|12281.1|12273|12273|0
1611310500000|2021-01-22 10:15:00|12272.78|12272.78|12273.33|12273.33|12274.29|12274.29|12270.29|12270.29|0
1611310800000|2021-01-22 10:20:00|12273.44|12273.44|12277.68|12277.68|12277.68|12277.68|12273.44|12273.44|0
1611311100000|2021-01-22 10:25:00|12277.24|12277.24|12278|12278|12281.65|12281.65|12276.66|12276.66|0
1611311400000|2021-01-22 10:30:00|12278.17|12278.17|12277.63|12277.63|12279.8|12279.8|12276.37|12276.37|0
1611311700000|2021-01-22 10:35:00|12277.19|12277.19|12273.19|12273.19|12277.24|12277.24|12271.41|12271.41|0
1611312000000|2021-01-22 10:40:00|12273.05|12273.05|12268.07|12268.07|12273.59|12273.59|12267.51|12267.51|0
1611312300000|2021-01-22 10:45:00|12267.48|12267.48|12278.57|12278.57|12280.08|12280.08|12263.83|12263.83|0
1611312600000|2021-01-22 10:50:00|12278.22|12278.22|12261.47|12261.47|12278.22|12278.22|12260.8|12260.8|0
1611312900000|2021-01-22 10:55:00|12261.38|12261.38|12254.13|12254.13|12264.43|12264.43|12254.13|12254.13|0
1611313200000|2021-01-22 11:00:00|12254.57|12254.57|12251.24|12251.24|12258.33|12258.33|12248.94|12248.94|0
1611313500000|2021-01-22 11:05:00|12251.18|12251.18|12247.03|12247.03|12252.38|12252.38|12247.03|12247.03|0
1611313800000|2021-01-22 11:10:00|12246.97|12246.97|12236.77|12236.77|12246.97|12246.97|12236.38|12236.38|0
1611314100000|2021-01-22 11:15:00|12236.64|12236.64|12229.97|12229.97|12236.64|12236.64|12228.98|12228.98|0
1611314400000|2021-01-22 11:20:00|12229.81|12229.81|12234.75|12234.75|12234.85|12234.85|12228.29|12228.29|0
1611314700000|2021-01-22 11:25:00|12234.97|12234.97|12237.92|12237.92|12238.27|12238.27|12232.61|12232.61|0
1611315000000|2021-01-22 11:30:00|12237.65|12237.65|12233.73|12233.73|12238.97|12238.97|12230.78|12230.78|0
1611315300000|2021-01-22 11:35:00|12234.27|12234.27|12249.78|12249.78|12250.43|12250.43|12234.27|12234.27|0
1611315600000|2021-01-22 11:40:00|12249.94|12249.94|12244.16|12244.16|12250.43|12250.43|12241.63|12241.63|0
1611315900000|2021-01-22 11:45:00|12244.51|12244.51|12246.57|12246.57|12249.09|12249.09|12244.19|12244.19|0
1611316200000|2021-01-22 11:50:00|12245.79|12245.79|12251.69|12251.69|12253.4|12253.4|12244.68|12244.68|0
1611316500000|2021-01-22 11:55:00|12251.5|12251.5|12242.17|12242.17|12251.5|12251.5|12242.01|12242.01|0
1611316800000|2021-01-22 12:00:00|12242.31|12242.31|12239.95|12239.95|12246.84|12246.84|12239.95|12239.95|0
1611317100000|2021-01-22 12:05:00|12239.87|12239.87|12243.03|12243.03|12247.16|12247.16|12239.35|12239.35|0
1611317400000|2021-01-22 12:10:00|12242.98|12242.98|12232.32|12232.32|12242.98|12242.98|12231.5|12231.5|0
1611317700000|2021-01-22 12:15:00|12232.21|12232.21|12230.34|12230.34|12234.5|12234.5|12230.06|12230.06|0
1611318000000|2021-01-22 12:20:00|12230.56|12230.56|12221.48|12221.48|12230.81|12230.81|12221.48|12221.48|0
1611318300000|2021-01-22 12:25:00|12221.41|12221.41|12212.24|12212.24|12224.51|12224.51|12211.34|12211.34|0
1611318600000|2021-01-22 12:30:00|12212.51|12212.51|12213.49|12213.49|12217.22|12217.22|12210.03|12210.03|0
1611318900000|2021-01-22 12:35:00|12213.22|12213.22|12223.55|12223.55|12224.22|12224.22|12213.22|12213.22|0
1611319200000|2021-01-22 12:40:00|12223.49|12223.49|12223.58|12223.58|12227.11|12227.11|12222.67|12222.67|0
1611319500000|2021-01-22 12:45:00|12223.8|12223.8|12225.41|12225.41|12225.58|12225.58|12221.12|12221.12|0
1611319800000|2021-01-22 12:50:00|12225.68|12225.68|12234.06|12234.06|12235.02|12235.02|12225.32|12225.32|0
1611320100000|2021-01-22 12:55:00|12234.83|12234.83|12237.98|12237.98|12239.06|12239.06|12233.99|12233.99|0
1611320400000|2021-01-22 13:00:00|12238.06|12238.06|12249.64|12249.64|12249.64|12249.64|12238.06|12238.06|0
1611320700000|2021-01-22 13:05:00|12249.75|12249.75|12252.38|12252.38|12253.48|12253.48|12248.73|12248.73|0
1611321000000|2021-01-22 13:10:00|12252.15|12252.15|12251.22|12251.22|12253.59|12253.59|12250.13|12250.13|0
1611321300000|2021-01-22 13:15:00|12251.1|12251.1|12260.43|12260.43|12262.28|12262.28|12250.36|12250.36|0
1611321600000|2021-01-22 13:20:00|12260.08|12260.08|12272.24|12272.24|12274.46|12274.46|12260|12260|0
1611321900000|2021-01-22 13:25:00|12271.9|12271.9|12262.86|12262.86|12271.9|12271.9|12261.49|12261.49|0
1611322200000|2021-01-22 13:30:00|12264.41|12264.41|12261.66|12261.66|12265.18|12265.18|12255.12|12255.12|0
1611322500000|2021-01-22 13:35:00|12261.8|12261.8|12267.13|12267.13|12267.21|12267.21|12261.8|12261.8|0
1611322800000|2021-01-22 13:40:00|12266.35|12266.35|12274.24|12274.24|12274.24|12274.24|12265.87|12265.87|0
1611323100000|2021-01-22 13:45:00|12274.55|12274.55|12279.06|12279.06|12283.85|12283.85|12274.55|12274.55|0
1611323400000|2021-01-22 13:50:00|12280.5|12280.5|12285.01|12285.01|12288.08|12288.08|12280.26|12280.26|0
1611323700000|2021-01-22 13:55:00|12284.79|12284.79|12280.44|12280.44|12285.11|12285.11|12276.62|12276.62|0
1611324000000|2021-01-22 14:00:00|12280.03|12280.03|12286.23|12286.23|12287.78|12287.78|12278.57|12278.57|0
1611324300000|2021-01-22 14:05:00|12286.31|12286.31|12280.56|12280.56|12288.29|12288.29|12280.56|12280.56|0
1611324600000|2021-01-22 14:10:00|12280.42|12280.42|12284.47|12284.47|12285.18|12285.18|12280.42|12280.42|0
1611324900000|2021-01-22 14:15:00|12284.91|12284.91|12288.2|12288.2|12288.2|12288.2|12284.31|12284.31|0
1611325200000|2021-01-22 14:20:00|12288.04|12288.04|12291.06|12291.06|12291.9|12291.9|12287.42|12287.42|0
1611325500000|2021-01-22 14:25:00|12290.88|12290.88|12299.34|12299.34|12299.34|12299.34|12288.38|12288.38|0
1611325800000|2021-01-22 14:30:00|12299.66|12299.66|12297.27|12297.27|12309.57|12309.57|12297.27|12297.27|0
1611326100000|2021-01-22 14:35:00|12296.73|12296.73|12291.33|12291.33|12297.35|12297.35|12289.12|12289.12|0
1611326400000|2021-01-22 14:40:00|12290.79|12290.79|12290.97|12290.97|12291.59|12291.59|12284.36|12284.36|0
1611326700000|2021-01-22 14:45:00|12290.75|12290.75|12295.76|12295.76|12307.33|12307.33|12287.64|12287.64|0
1611327000000|2021-01-22 14:50:00|12295.88|12295.88|12297.95|12297.95|12299.34|12299.34|12295.69|12295.69|0
1611327300000|2021-01-22 14:55:00|12297.17|12297.17|12291.22|12291.22|12297.95|12297.95|12291.22|12291.22|0
1611327600000|2021-01-22 15:00:00|12291|12291|12282.37|12282.37|12293.43|12293.43|12279.57|12279.57|0
1611327900000|2021-01-22 15:05:00|12282.69|12282.69|12277.8|12277.8|12285.07|12285.07|12277.64|12277.64|0
1611328200000|2021-01-22 15:10:00|12277.67|12277.67|12268.53|12268.53|12277.67|12277.67|12265.65|12265.65|0
1611328500000|2021-01-22 15:15:00|12268.76|12268.76|12248.65|12248.65|12269.27|12269.27|12248.65|12248.65|0
1611328800000|2021-01-22 15:20:00|12248.58|12248.58|12241.84|12241.84|12251.89|12251.89|12241.84|12241.84|0
1611329100000|2021-01-22 15:25:00|12241.5|12241.5|12237.23|12237.23|12241.78|12241.78|12235.2|12235.2|0
1611329400000|2021-01-22 15:30:00|12237.81|12237.81|12232.15|12232.15|12243.71|12243.71|12232.15|12232.15|0
1611329700000|2021-01-22 15:35:00|12232.69|12232.69|12232.06|12232.06|12236.66|12236.66|12228.36|12228.36|0
1611330000000|2021-01-22 15:40:00|12232.52|12232.52|12247.11|12247.11|12247.11|12247.11|12232.52|12232.52|0
1611330300000|2021-01-22 15:45:00|12246.75|12246.75|12261.17|12261.17|12261.17|12261.17|12245.57|12245.57|0
1611330600000|2021-01-22 15:50:00|12261.27|12261.27|12265.28|12265.28|12275.99|12275.99|12260.82|12260.82|0
1611330900000|2021-01-22 15:55:00|12265.42|12265.42|12270.04|12270.04|12271.94|12271.94|12263.29|12263.29|0
1611331200000|2021-01-22 16:00:00|12269.46|12269.46|12270.56|12270.56|12270.66|12270.66|12266.02|12266.02|0
1611331500000|2021-01-22 16:05:00|12270.72|12270.72|12276.84|12276.84|12278.28|12278.28|12270.72|12270.72|0
1611331800000|2021-01-22 16:10:00|12277|12277|12272.06|12272.06|12277.45|12277.45|12270.3|12270.3|0
1611332100000|2021-01-22 16:15:00|12272.83|12272.83|12278.82|12278.82|12281.25|12281.25|12272.65|12272.65|0
1611332400000|2021-01-22 16:20:00|12278.55|12278.55|12271.43|12271.43|12279.73|12279.73|12270.54|12270.54|0
1611332700000|2021-01-22 16:25:00|12271.61|12271.61|12274.03|12274.03|12276.66|12276.66|12269.06|12269.06|0
1611562500000|2021-01-25 08:15:00|12340.55|12340.55|12312.06|12312.06|12350.13|12350.13|12311.29|12311.29|0
1611562800000|2021-01-25 08:20:00|12312.56|12312.56|12310.84|12310.84|12313.27|12313.27|12304.8|12304.8|0
1611563100000|2021-01-25 08:25:00|12310.97|12310.97|12306.01|12306.01|12311.33|12311.33|12301.5|12301.5|0
1611563400000|2021-01-25 08:30:00|12306.24|12306.24|12331.78|12331.78|12333.24|12333.24|12305.28|12305.28|0
1611563700000|2021-01-25 08:35:00|12331.64|12331.64|12322.64|12322.64|12335.08|12335.08|12322.54|12322.54|0
1611564000000|2021-01-25 08:40:00|12322.99|12322.99|12322.73|12322.73|12326.84|12326.84|12319.35|12319.35|0
1611564300000|2021-01-25 08:45:00|12323.48|12323.48|12319.5|12319.5|12323.64|12323.64|12317.1|12317.1|0
1611564600000|2021-01-25 08:50:00|12319.28|12319.28|12322.73|12322.73|12333.42|12333.42|12319.28|12319.28|0
1611564900000|2021-01-25 08:55:00|12322.95|12322.95|12328.12|12328.12|12328.12|12328.12|12319.93|12319.93|0
1611565200000|2021-01-25 09:00:00|12330.45|12330.45|12339.68|12339.68|12339.68|12339.68|12330.45|12330.45|0
1611565500000|2021-01-25 09:05:00|12340.88|12340.88|12345.07|12345.07|12354.74|12354.74|12340.88|12340.88|0
1611565800000|2021-01-25 09:10:00|12344.73|12344.73|12346.63|12346.63|12346.63|12346.63|12340.95|12340.95|0
1611566100000|2021-01-25 09:15:00|12346.97|12346.97|12338.32|12338.32|12347.25|12347.25|12335.13|12335.13|0
1611566400000|2021-01-25 09:20:00|12337.79|12337.79|12330.56|12330.56|12338.11|12338.11|12326.92|12326.92|0
1611566700000|2021-01-25 09:25:00|12330.34|12330.34|12336.04|12336.04|12338.02|12338.02|12330.11|12330.11|0
1611567000000|2021-01-25 09:30:00|12336.22|12336.22|12348.71|12348.71|12349.55|12349.55|12333.37|12333.37|0
1611567300000|2021-01-25 09:35:00|12348.81|12348.81|12339.78|12339.78|12350.4|12350.4|12339.55|12339.55|0
1611567600000|2021-01-25 09:40:00|12339.72|12339.72|12331.48|12331.48|12339.72|12339.72|12331.48|12331.48|0
1611567900000|2021-01-25 09:45:00|12331.24|12331.24|12308.6|12308.6|12331.24|12331.24|12306.53|12306.53|0
1611568200000|2021-01-25 09:50:00|12309.04|12309.04|12320.09|12320.09|12323.12|12323.12|12308.51|12308.51|0
1611568500000|2021-01-25 09:55:00|12319.96|12319.96|12318.58|12318.58|12325.5|12325.5|12318.58|12318.58|0
1611568800000|2021-01-25 10:00:00|12318.93|12318.93|12316.42|12316.42|12318.93|12318.93|12308.64|12308.64|0
1611569100000|2021-01-25 10:05:00|12316.63|12316.63|12303.93|12303.93|12319.17|12319.17|12303.88|12303.88|0
1611569400000|2021-01-25 10:10:00|12304.06|12304.06|12297.83|12297.83|12306.68|12306.68|12297.83|12297.83|0
1611569700000|2021-01-25 10:15:00|12297.6|12297.6|12291.94|12291.94|12297.6|12297.6|12290.13|12290.13|0
1611570000000|2021-01-25 10:20:00|12292.26|12292.26|12288.17|12288.17|12292.91|12292.91|12288.03|12288.03|0
1611570300000|2021-01-25 10:25:00|12288.97|12288.97|12305.69|12305.69|12305.96|12305.96|12288.97|12288.97|0
1611570600000|2021-01-25 10:30:00|12305.47|12305.47|12307.07|12307.07|12311.53|12311.53|12305.47|12305.47|0
1611570900000|2021-01-25 10:35:00|12306.98|12306.98|12304.19|12304.19|12308.22|12308.22|12303.8|12303.8|0
1611571200000|2021-01-25 10:40:00|12304.96|12304.96|12296.55|12296.55|12306.62|12306.62|12295.96|12295.96|0
1611571500000|2021-01-25 10:45:00|12296.36|12296.36|12293.44|12293.44|12296.36|12296.36|12289.72|12289.72|0
1611571800000|2021-01-25 10:50:00|12292.66|12292.66|12289.75|12289.75|12292.66|12292.66|12285.72|12285.72|0
1611572100000|2021-01-25 10:55:00|12289.87|12289.87|12283.75|12283.75|12291.67|12291.67|12283.75|12283.75|0
1611572400000|2021-01-25 11:00:00|12282.98|12282.98|12288.77|12288.77|12290.79|12290.79|12278.04|12278.04|0
1611572700000|2021-01-25 11:05:00|12289.22|12289.22|12292.77|12292.77|12293.55|12293.55|12283.96|12283.96|0
1611573000000|2021-01-25 11:10:00|12293.09|12293.09|12277.54|12277.54|12293.11|12293.11|12276.64|12276.64|0
1611573300000|2021-01-25 11:15:00|12277.8|12277.8|12277.53|12277.53|12281.75|12281.75|12276.42|12276.42|0
1611573600000|2021-01-25 11:20:00|12277.05|12277.05|12269.19|12269.19|12283.03|12283.03|12269.12|12269.12|0
1611573900000|2021-01-25 11:25:00|12269.25|12269.25|12261.8|12261.8|12269.25|12269.25|12259.61|12259.61|0
1611574200000|2021-01-25 11:30:00|12261.66|12261.66|12268.01|12268.01|12268.05|12268.05|12261.31|12261.31|0
1611574500000|2021-01-25 11:35:00|12268.49|12268.49|12270.62|12270.62|12271.19|12271.19|12267.76|12267.76|0
1611574800000|2021-01-25 11:40:00|12270.51|12270.51|12269.91|12269.91|12270.89|12270.89|12267.28|12267.28|0
1611575100000|2021-01-25 11:45:00|12267.57|12267.57|12250.69|12250.69|12267.57|12267.57|12239.79|12239.79|0
1611575400000|2021-01-25 11:50:00|12250.59|12250.59|12243.51|12243.51|12250.59|12250.59|12242.97|12242.97|0
1611575700000|2021-01-25 11:55:00|12243.07|12243.07|12221.62|12221.62|12243.87|12243.87|12220.94|12220.94|0
1611576000000|2021-01-25 12:00:00|12221.54|12221.54|12212.8|12212.8|12221.54|12221.54|12207.33|12207.33|0
1611576300000|2021-01-25 12:05:00|12212.43|12212.43|12211|12211|12217.05|12217.05|12211|12211|0
1611576600000|2021-01-25 12:10:00|12210.78|12210.78|12212.48|12212.48|12213.98|12213.98|12206|12206|0
1611576900000|2021-01-25 12:15:00|12212.39|12212.39|12220.48|12220.48|12222.37|12222.37|12210.48|12210.48|0
1611577200000|2021-01-25 12:20:00|12220.54|12220.54|12213.57|12213.57|12226.02|12226.02|12207.99|12207.99|0
1611577500000|2021-01-25 12:25:00|12213.41|12213.41|12211.27|12211.27|12215.93|12215.93|12202.6|12202.6|0
1611577800000|2021-01-25 12:30:00|12211.54|12211.54|12199.05|12199.05|12211.72|12211.72|12199.05|12199.05|0
1611578100000|2021-01-25 12:35:00|12198.72|12198.72|12200.31|12200.31|12201.82|12201.82|12197.23|12197.23|0
1611578400000|2021-01-25 12:40:00|12202.07|12202.07|12197.29|12197.29|12208.03|12208.03|12197.29|12197.29|0
1611578700000|2021-01-25 12:45:00|12197.35|12197.35|12190.37|12190.37|12197.35|12197.35|12188.27|12188.27|0
1611579000000|2021-01-25 12:50:00|12190.04|12190.04|12158.81|12158.81|12190.04|12190.04|12150.74|12150.74|0
1611579300000|2021-01-25 12:55:00|12158.92|12158.92|12162.36|12162.36|12163.01|12163.01|12148.48|12148.48|0
1611579600000|2021-01-25 13:00:00|12160.04|12160.04|12165.91|12165.91|12168.33|12168.33|12160.04|12160.04|0
1611579900000|2021-01-25 13:05:00|12166.24|12166.24|12168.14|12168.14|12168.64|12168.64|12158.1|12158.1|0
1611580200000|2021-01-25 13:10:00|12167.81|12167.81|12167.51|12167.51|12168.77|12168.77|12155.75|12155.75|0
1611580500000|2021-01-25 13:15:00|12167.67|12167.67|12169.55|12169.55|12172.03|12172.03|12166.92|12166.92|0
1611580800000|2021-01-25 13:20:00|12169.33|12169.33|12161.11|12161.11|12169.33|12169.33|12155.01|12155.01|0
1611581100000|2021-01-25 13:25:00|12161.28|12161.28|12160.39|12160.39|12163.34|12163.34|12156.89|12156.89|0
1611581400000|2021-01-25 13:30:00|12160.27|12160.27|12151.14|12151.14|12160.27|12160.27|12148.25|12148.25|0
1611581700000|2021-01-25 13:35:00|12150.96|12150.96|12159.38|12159.38|12162.45|12162.45|12150.67|12150.67|0
1611582000000|2021-01-25 13:40:00|12160.03|12160.03|12171.43|12171.43|12171.43|12171.43|12155.9|12155.9|0
1611582300000|2021-01-25 13:45:00|12171.54|12171.54|12198.46|12198.46|12198.46|12198.46|12171.33|12171.33|0
1611582600000|2021-01-25 13:50:00|12198.74|12198.74|12207.15|12207.15|12210.21|12210.21|12197.39|12197.39|0
1611582900000|2021-01-25 13:55:00|12206.99|12206.99|12190.3|12190.3|12206.99|12206.99|12186.78|12186.78|0
1611583200000|2021-01-25 14:00:00|12190.17|12190.17|12189.61|12189.61|12193.97|12193.97|12187.47|12187.47|0
1611583500000|2021-01-25 14:05:00|12188.84|12188.84|12197.91|12197.91|12199.74|12199.74|12187.03|12187.03|0
1611583800000|2021-01-25 14:10:00|12197.56|12197.56|12191.41|12191.41|12197.78|12197.78|12191.24|12191.24|0
1611584100000|2021-01-25 14:15:00|12191.5|12191.5|12190|12190|12192.5|12192.5|12185.12|12185.12|0
1611584400000|2021-01-25 14:20:00|12189.89|12189.89|12181.89|12181.89|12189.89|12189.89|12179.82|12179.82|0
1611584700000|2021-01-25 14:25:00|12181.2|12181.2|12196.32|12196.32|12199.14|12199.14|12178.29|12178.29|0
1611585000000|2021-01-25 14:30:00|12197.1|12197.1|12200.77|12200.77|12210.56|12210.56|12196.17|12196.17|0
1611585300000|2021-01-25 14:35:00|12201.58|12201.58|12196.25|12196.25|12203.44|12203.44|12195.53|12195.53|0
1611585600000|2021-01-25 14:40:00|12196.19|12196.19|12196.13|12196.13|12198.16|12198.16|12188.59|12188.59|0
1611585900000|2021-01-25 14:45:00|12196.39|12196.39|12187.28|12187.28|12202.81|12202.81|12184.84|12184.84|0
1611586200000|2021-01-25 14:50:00|12186.94|12186.94|12187.2|12187.2|12194.51|12194.51|12184.47|12184.47|0
1611586500000|2021-01-25 14:55:00|12187.32|12187.32|12203.3|12203.3|12203.3|12203.3|12187.32|12187.32|0
1611586800000|2021-01-25 15:00:00|12203.89|12203.89|12227.92|12227.92|12227.92|12227.92|12200.83|12200.83|0
1611587100000|2021-01-25 15:05:00|12227.8|12227.8|12211.72|12211.72|12227.8|12227.8|12204.79|12204.79|0
1611587400000|2021-01-25 15:10:00|12211.81|12211.81|12222.04|12222.04|12222.48|12222.48|12211.81|12211.81|0
1611587700000|2021-01-25 15:15:00|12222.2|12222.2|12232.78|12232.78|12232.9|12232.9|12220.78|12220.78|0
1611588000000|2021-01-25 15:20:00|12231.23|12231.23|12239.63|12239.63|12239.63|12239.63|12224.78|12224.78|0
1611588300000|2021-01-25 15:25:00|12237.3|12237.3|12252.04|12252.04|12252.16|12252.16|12234.91|12234.91|0
1611588600000|2021-01-25 15:30:00|12252.26|12252.26|12247.63|12247.63|12256.86|12256.86|12247.58|12247.58|0
1611588900000|2021-01-25 15:35:00|12247.87|12247.87|12248.85|12248.85|12253.12|12253.12|12240.63|12240.63|0
1611589200000|2021-01-25 15:40:00|12247.52|12247.52|12249.29|12249.29|12254.23|12254.23|12246.39|12246.39|0
1611589500000|2021-01-25 15:45:00|12249.07|12249.07|12225.53|12225.53|12249.26|12249.26|12224.57|12224.57|0
1611589800000|2021-01-25 15:50:00|12225.31|12225.31|12211.26|12211.26|12228.13|12228.13|12208.53|12208.53|0
1611590100000|2021-01-25 15:55:00|12211.48|12211.48|12190.39|12190.39|12212.75|12212.75|12189.61|12189.61|0
1611590400000|2021-01-25 16:00:00|12190.28|12190.28|12167.3|12167.3|12190.28|12190.28|12165.48|12165.48|0
1611590700000|2021-01-25 16:05:00|12167.09|12167.09|12138.63|12138.63|12168.42|12168.42|12138.63|12138.63|0
1611591000000|2021-01-25 16:10:00|12138.09|12138.09|12171.89|12171.89|12174.64|12174.64|12134.3|12134.3|0
1611591300000|2021-01-25 16:15:00|12171.47|12171.47|12179.16|12179.16|12179.3|12179.3|12162.5|12162.5|0
1611591600000|2021-01-25 16:20:00|12179.82|12179.82|12184.05|12184.05|12188.75|12188.75|12179.82|12179.82|0
1611591900000|2021-01-25 16:25:00|12183.83|12183.83|12177.16|12177.16|12194.22|12194.22|12167.65|12167.65|0
1611648900000|2021-01-26 08:15:00|12206.32|12206.32|12218.55|12218.55|12219.21|12219.21|12205.28|12205.28|0
1611649200000|2021-01-26 08:20:00|12218.8|12218.8|12229.45|12229.45|12234.39|12234.39|12218.8|12218.8|0
1611649500000|2021-01-26 08:25:00|12229.23|12229.23|12236.73|12236.73|12236.73|12236.73|12225.42|12225.42|0
1611649800000|2021-01-26 08:30:00|12234.98|12234.98|12236.31|12236.31|12247.1|12247.1|12230.41|12230.41|0
1611650100000|2021-01-26 08:35:00|12236.19|12236.19|12248.14|12248.14|12256.57|12256.57|12236.05|12236.05|0
1611650400000|2021-01-26 08:40:00|12248.92|12248.92|12252.63|12252.63|12252.71|12252.71|12241.84|12241.84|0
1611650700000|2021-01-26 08:45:00|12252.9|12252.9|12260.01|12260.01|12260.85|12260.85|12252.89|12252.89|0
1611651000000|2021-01-26 08:50:00|12259.85|12259.85|12275.04|12275.04|12276.36|12276.36|12258.5|12258.5|0
1611651300000|2021-01-26 08:55:00|12274.79|12274.79|12277.91|12277.91|12278.31|12278.31|12264.61|12264.61|0
1611651600000|2021-01-26 09:00:00|12278.49|12278.49|12281.72|12281.72|12287.52|12287.52|12278.44|12278.44|0
1611651900000|2021-01-26 09:05:00|12281.88|12281.88|12273.45|12273.45|12285.39|12285.39|12273.45|12273.45|0
1611652200000|2021-01-26 09:10:00|12273.93|12273.93|12265.07|12265.07|12274.18|12274.18|12263.68|12263.68|0
1611652500000|2021-01-26 09:15:00|12265.26|12265.26|12258.92|12258.92|12267.51|12267.51|12253.87|12253.87|0
1611652800000|2021-01-26 09:20:00|12259.34|12259.34|12272.52|12272.52|12272.52|12272.52|12258.75|12258.75|0
1611653100000|2021-01-26 09:25:00|12272.33|12272.33|12259.95|12259.95|12274.23|12274.23|12259.95|12259.95|0
1611653400000|2021-01-26 09:30:00|12260.17|12260.17|12254.31|12254.31|12264.58|12264.58|12254.09|12254.09|0
1611653700000|2021-01-26 09:35:00|12255.86|12255.86|12246.99|12246.99|12258.75|12258.75|12246.65|12246.65|0
1611654000000|2021-01-26 09:40:00|12247.31|12247.31|12252.88|12252.88|12254.74|12254.74|12246.53|12246.53|0
1611654300000|2021-01-26 09:45:00|12252.6|12252.6|12251.41|12251.41|12254.02|12254.02|12250.75|12250.75|0
1611654600000|2021-01-26 09:50:00|12251.57|12251.57|12240.51|12240.51|12251.57|12251.57|12238.02|12238.02|0
1611654900000|2021-01-26 09:55:00|12240.67|12240.67|12252.05|12252.05|12252.05|12252.05|12239.75|12239.75|0
1611655200000|2021-01-26 10:00:00|12251.78|12251.78|12247.53|12247.53|12255.15|12255.15|12247.38|12247.38|0
1611655500000|2021-01-26 10:05:00|12247.39|12247.39|12241.58|12241.58|12247.39|12247.39|12240.75|12240.75|0
1611655800000|2021-01-26 10:10:00|12241.93|12241.93|12248.32|12248.32|12248.48|12248.48|12240.74|12240.74|0
1611656100000|2021-01-26 10:15:00|12248.44|12248.44|12257.86|12257.86|12257.86|12257.86|12248.44|12248.44|0
1611656400000|2021-01-26 10:20:00|12258.19|12258.19|12258.72|12258.72|12262.66|12262.66|12258.19|12258.19|0
1611656700000|2021-01-26 10:25:00|12258.99|12258.99|12260.74|12260.74|12264.52|12264.52|12257.8|12257.8|0
1611657000000|2021-01-26 10:30:00|12260.6|12260.6|12258.93|12258.93|12260.82|12260.82|12255.14|12255.14|0
1611657300000|2021-01-26 10:35:00|12259.52|12259.52|12250.99|12250.99|12263.47|12263.47|12250.99|12250.99|0
1611657600000|2021-01-26 10:40:00|12251.77|12251.77|12254.3|12254.3|12257.18|12257.18|12251.28|12251.28|0
1611657900000|2021-01-26 10:45:00|12254.46|12254.46|12252.8|12252.8|12255.02|12255.02|12244.12|12244.12|0
1611658200000|2021-01-26 10:50:00|12252.55|12252.55|12258.62|12258.62|12260.06|12260.06|12250.81|12250.81|0
1611658500000|2021-01-26 10:55:00|12259.39|12259.39|12257.67|12257.67|12259.39|12259.39|12255.34|12255.34|0
1611658800000|2021-01-26 11:00:00|12257.55|12257.55|12268.63|12268.63|12268.63|12268.63|12257.17|12257.17|0
1611659100000|2021-01-26 11:05:00|12268.8|12268.8|12283.06|12283.06|12283.49|12283.49|12268.8|12268.8|0
1611659400000|2021-01-26 11:10:00|12282.92|12282.92|12279.18|12279.18|12285.42|12285.42|12279.18|12279.18|0
1611659700000|2021-01-26 11:15:00|12279.32|12279.32|12282.78|12282.78|12285.37|12285.37|12278.24|12278.24|0
1611660000000|2021-01-26 11:20:00|12282.2|12282.2|12281.39|12281.39|12282.2|12282.2|12274.17|12274.17|0
1611660300000|2021-01-26 11:25:00|12281.17|12281.17|12282.98|12282.98|12283.62|12283.62|12278.95|12278.95|0
1611660600000|2021-01-26 11:30:00|12283.3|12283.3|12281.8|12281.8|12286.91|12286.91|12280.85|12280.85|0
1611660900000|2021-01-26 11:35:00|12281.93|12281.93|12281.5|12281.5|12285.36|12285.36|12280.28|12280.28|0
1611661200000|2021-01-26 11:40:00|12281.82|12281.82|12291.2|12291.2|12291.96|12291.96|12281.76|12281.76|0
1611661500000|2021-01-26 11:45:00|12291.36|12291.36|12297.77|12297.77|12297.77|12297.77|12289.74|12289.74|0
1611661800000|2021-01-26 11:50:00|12298.09|12298.09|12305.28|12305.28|12306.7|12306.7|12293.59|12293.59|0
1611662100000|2021-01-26 11:55:00|12305.42|12305.42|12306.98|12306.98|12310.75|12310.75|12303.94|12303.94|0
1611662400000|2021-01-26 12:00:00|12308.53|12308.53|12297.45|12297.45|12309.14|12309.14|12293.56|12293.56|0
1611662700000|2021-01-26 12:05:00|12297.67|12297.67|12312.74|12312.74|12314.05|12314.05|12297.07|12297.07|0
1611663000000|2021-01-26 12:10:00|12312.86|12312.86|12311.74|12311.74|12315.6|12315.6|12306.18|12306.18|0
1611663300000|2021-01-26 12:15:00|12311.86|12311.86|12313.01|12313.01|12317.89|12317.89|12311.83|12311.83|0
1611663600000|2021-01-26 12:20:00|12312.74|12312.74|12309.37|12309.37|12313.51|12313.51|12304.96|12304.96|0
1611663900000|2021-01-26 12:25:00|12309.7|12309.7|12313.42|12313.42|12314.03|12314.03|12306.52|12306.52|0
1611664200000|2021-01-26 12:30:00|12313.33|12313.33|12300.9|12300.9|12313.44|12313.44|12300.75|12300.75|0
1611664500000|2021-01-26 12:35:00|12301|12301|12306.06|12306.06|12308.79|12308.79|12299.91|12299.91|0
1611664800000|2021-01-26 12:40:00|12305.29|12305.29|12299.48|12299.48|12306.33|12306.33|12297.66|12297.66|0
1611665100000|2021-01-26 12:45:00|12299.54|12299.54|12294.5|12294.5|12303.82|12303.82|12291.68|12291.68|0
1611665400000|2021-01-26 12:50:00|12294.82|12294.82|12303.05|12303.05|12304.1|12304.1|12293.08|12293.08|0
1611665700000|2021-01-26 12:55:00|12302.46|12302.46|12292.12|12292.12|12302.91|12302.91|12292.12|12292.12|0
1611666000000|2021-01-26 13:00:00|12292.01|12292.01|12294.18|12294.18|12295.31|12295.31|12291.05|12291.05|0
1611666300000|2021-01-26 13:05:00|12293.73|12293.73|12286.84|12286.84|12296.7|12296.7|12286.84|12286.84|0
1611666600000|2021-01-26 13:10:00|12286.68|12286.68|12281.88|12281.88|12287.17|12287.17|12276.84|12276.84|0
1611666900000|2021-01-26 13:15:00|12281.81|12281.81|12281.61|12281.61|12284.96|12284.96|12279.55|12279.55|0
1611667200000|2021-01-26 13:20:00|12282.33|12282.33|12291.55|12291.55|12291.55|12291.55|12281.1|12281.1|0
1611667500000|2021-01-26 13:25:00|12291.99|12291.99|12281.16|12281.16|12294.33|12294.33|12280.62|12280.62|0
1611667800000|2021-01-26 13:30:00|12281.84|12281.84|12280.98|12280.98|12282.83|12282.83|12277.12|12277.12|0
1611668100000|2021-01-26 13:35:00|12281.2|12281.2|12279.05|12279.05|12284.42|12284.42|12278.63|12278.63|0
1611668400000|2021-01-26 13:40:00|12278.34|12278.34|12276.54|12276.54|12278.94|12278.94|12273.04|12273.04|0
1611668700000|2021-01-26 13:45:00|12276.81|12276.81|12273.39|12273.39|12278.03|12278.03|12272.95|12272.95|0
1611669000000|2021-01-26 13:50:00|12273.07|12273.07|12287.51|12287.51|12287.83|12287.83|12273.07|12273.07|0
1611669300000|2021-01-26 13:55:00|12287.86|12287.86|12297.5|12297.5|12298.63|12298.63|12287.86|12287.86|0
1611669600000|2021-01-26 14:00:00|12297.07|12297.07|12298.02|12298.02|12298.62|12298.62|12294.59|12294.59|0
1611669900000|2021-01-26 14:05:00|12298.16|12298.16|12295.04|12295.04|12301.47|12301.47|12293.52|12293.52|0
1611670200000|2021-01-26 14:10:00|12294.45|12294.45|12301.8|12301.8|12302.73|12302.73|12293.62|12293.62|0
1611670500000|2021-01-26 14:15:00|12301.92|12301.92|12296.82|12296.82|12302.27|12302.27|12295.64|12295.64|0
1611670800000|2021-01-26 14:20:00|12297.04|12297.04|12279.26|12279.26|12297.04|12297.04|12279.26|12279.26|0
1611671100000|2021-01-26 14:25:00|12278.49|12278.49|12279.89|12279.89|12285.26|12285.26|12278.42|12278.42|0
1611671400000|2021-01-26 14:30:00|12279.31|12279.31|12291.04|12291.04|12291.04|12291.04|12274.87|12274.87|0
1611671700000|2021-01-26 14:35:00|12291.41|12291.41|12270.4|12270.4|12291.7|12291.7|12269.39|12269.39|0
1611672000000|2021-01-26 14:40:00|12270.26|12270.26|12276.97|12276.97|12278.49|12278.49|12265.96|12265.96|0
1611672300000|2021-01-26 14:45:00|12276.19|12276.19|12278.66|12278.66|12279.71|12279.71|12273.05|12273.05|0
1611672600000|2021-01-26 14:50:00|12278.98|12278.98|12263.37|12263.37|12278.98|12278.98|12260.77|12260.77|0
1611672900000|2021-01-26 14:55:00|12263.51|12263.51|12272.72|12272.72|12274.74|12274.74|12263.16|12263.16|0
1611673200000|2021-01-26 15:00:00|12272.29|12272.29|12274|12274|12277.02|12277.02|12269.47|12269.47|0
1611673500000|2021-01-26 15:05:00|12273.65|12273.65|12271.02|12271.02|12274.28|12274.28|12268.27|12268.27|0
1611673800000|2021-01-26 15:10:00|12271.24|12271.24|12266.17|12266.17|12272.36|12272.36|12263.93|12263.93|0
1611674100000|2021-01-26 15:15:00|12266.94|12266.94|12263.07|12263.07|12273.43|12273.43|12262.43|12262.43|0
1611674400000|2021-01-26 15:20:00|12262.91|12262.91|12271.29|12271.29|12272.63|12272.63|12257.81|12257.81|0
1611674700000|2021-01-26 15:25:00|12271.02|12271.02|12281.26|12281.26|12281.85|12281.85|12270.69|12270.69|0
1611675000000|2021-01-26 15:30:00|12281.04|12281.04|12255.71|12255.71|12281.48|12281.48|12255.71|12255.71|0
1611675300000|2021-01-26 15:35:00|12254.91|12254.91|12261.49|12261.49|12263.29|12263.29|12254.63|12254.63|0
1611675600000|2021-01-26 15:40:00|12261.6|12261.6|12263.88|12263.88|12266.37|12266.37|12259.16|12259.16|0
1611675900000|2021-01-26 15:45:00|12263.99|12263.99|12269.65|12269.65|12274.26|12274.26|12262.1|12262.1|0
1611676200000|2021-01-26 15:50:00|12269.96|12269.96|12252.21|12252.21|12269.96|12269.96|12250.37|12250.37|0
1611676500000|2021-01-26 15:55:00|12252.34|12252.34|12253.61|12253.61|12256.72|12256.72|12251.54|12251.54|0
1611676800000|2021-01-26 16:00:00|12253.72|12253.72|12247.73|12247.73|12254.51|12254.51|12245.4|12245.4|0
1611677100000|2021-01-26 16:05:00|12247.95|12247.95|12238.96|12238.96|12248.34|12248.34|12238.54|12238.54|0
1611677400000|2021-01-26 16:10:00|12239.2|12239.2|12241.54|12241.54|12243.95|12243.95|12238.65|12238.65|0
1611677700000|2021-01-26 16:15:00|12240.77|12240.77|12237.79|12237.79|12243.49|12243.49|12237.42|12237.42|0
1611678000000|2021-01-26 16:20:00|12237.88|12237.88|12243.4|12243.4|12245.46|12245.46|12230.94|12230.94|0
1611678300000|2021-01-26 16:25:00|12242.62|12242.62|12252.5|12252.5|12257.1|12257.1|12242.45|12242.45|0
1611735300000|2021-01-27 08:15:00|12242.85|12242.85|12229.39|12229.39|12245.81|12245.81|12223.17|12223.17|0
1611735600000|2021-01-27 08:20:00|12230.27|12230.27|12227.3|12227.3|12230.27|12230.27|12222.33|12222.33|0
1611735900000|2021-01-27 08:25:00|12226.42|12226.42|12224.44|12224.44|12230|12230|12221.07|12221.07|0
1611736200000|2021-01-27 08:30:00|12224.19|12224.19|12238.87|12238.87|12239.51|12239.51|12219.74|12219.74|0
1611736500000|2021-01-27 08:35:00|12239.53|12239.53|12244.7|12244.7|12246.89|12246.89|12236.29|12236.29|0
1611736800000|2021-01-27 08:40:00|12245.15|12245.15|12248.92|12248.92|12251.97|12251.97|12240.91|12240.91|0
1611737100000|2021-01-27 08:45:00|12248.39|12248.39|12241.69|12241.69|12248.39|12248.39|12240.7|12240.7|0
1611737400000|2021-01-27 08:50:00|12240.91|12240.91|12220.61|12220.61|12240.91|12240.91|12219.16|12219.16|0
1611737700000|2021-01-27 08:55:00|12220.29|12220.29|12211.6|12211.6|12220.63|12220.63|12204.69|12204.69|0
1611738000000|2021-01-27 09:00:00|12212.25|12212.25|12229.46|12229.46|12233.41|12233.41|12208.52|12208.52|0
1611738300000|2021-01-27 09:05:00|12229.24|12229.24|12228.02|12228.02|12234.39|12234.39|12228.02|12228.02|0
1611738600000|2021-01-27 09:10:00|12227.33|12227.33|12243.59|12243.59|12245.71|12245.71|12226.52|12226.52|0
1611738900000|2021-01-27 09:15:00|12243.81|12243.81|12241.29|12241.29|12247.38|12247.38|12236.38|12236.38|0
1611739200000|2021-01-27 09:20:00|12242.18|12242.18|12248.94|12248.94|12255.29|12255.29|12240.97|12240.97|0
1611739500000|2021-01-27 09:25:00|12248.06|12248.06|12273.72|12273.72|12276.62|12276.62|12245.08|12245.08|0
1611739800000|2021-01-27 09:30:00|12273.45|12273.45|12266.93|12266.93|12275.07|12275.07|12266.93|12266.93|0
1611740100000|2021-01-27 09:35:00|12266.49|12266.49|12254.81|12254.81|12269.94|12269.94|12251.85|12251.85|0
1611740400000|2021-01-27 09:40:00|12254.7|12254.7|12244.88|12244.88|12254.7|12254.7|12242.92|12242.92|0
1611740700000|2021-01-27 09:45:00|12245.2|12245.2|12230.41|12230.41|12247.16|12247.16|12229.77|12229.77|0
1611741000000|2021-01-27 09:50:00|12230.59|12230.59|12223.67|12223.67|12233.86|12233.86|12222.1|12222.1|0
1611741300000|2021-01-27 09:55:00|12223.8|12223.8|12221.88|12221.88|12230.34|12230.34|12219.25|12219.25|0
1611741600000|2021-01-27 10:00:00|12222.04|12222.04|12217.54|12217.54|12227.29|12227.29|12215.92|12215.92|0
1611741900000|2021-01-27 10:05:00|12219.09|12219.09|12216.87|12216.87|12227.6|12227.6|12216.87|12216.87|0
1611742200000|2021-01-27 10:10:00|12216.6|12216.6|12212.5|12212.5|12225.3|12225.3|12212.5|12212.5|0
1611742500000|2021-01-27 10:15:00|12211.85|12211.85|12211.4|12211.4|12212.63|12212.63|12205.38|12205.38|0
1611742800000|2021-01-27 10:20:00|12211.04|12211.04|12209.81|12209.81|12213.9|12213.9|12209.06|12209.06|0
1611743100000|2021-01-27 10:25:00|12210.34|12210.34|12219.91|12219.91|12222.13|12222.13|12209.69|12209.69|0
1611743400000|2021-01-27 10:30:00|12220.18|12220.18|12216.54|12216.54|12223.34|12223.34|12213.33|12213.33|0
1611743700000|2021-01-27 10:35:00|12214.99|12214.99|12202.54|12202.54|12215.13|12215.13|12200.56|12200.56|0
1611744000000|2021-01-27 10:40:00|12203.07|12203.07|12201.1|12201.1|12207.96|12207.96|12197.41|12197.41|0
1611744300000|2021-01-27 10:45:00|12201.2|12201.2|12203.73|12203.73|12205.74|12205.74|12196.38|12196.38|0
1611744600000|2021-01-27 10:50:00|12203.87|12203.87|12199.92|12199.92|12203.87|12203.87|12199.78|12199.78|0
1611744900000|2021-01-27 10:55:00|12199.78|12199.78|12198.17|12198.17|12205.97|12205.97|12195.97|12195.97|0
1611745200000|2021-01-27 11:00:00|12197.85|12197.85|12172.9|12172.9|12198.68|12198.68|12170.4|12170.4|0
1611745500000|2021-01-27 11:05:00|12173.12|12173.12|12178.76|12178.76|12178.98|12178.98|12171.79|12171.79|0
1611745800000|2021-01-27 11:10:00|12178.64|12178.64|12173.46|12173.46|12178.64|12178.64|12166.82|12166.82|0
1611746100000|2021-01-27 11:15:00|12172.69|12172.69|12177.7|12177.7|12178.55|12178.55|12172.69|12172.69|0
1611746400000|2021-01-27 11:20:00|12177.76|12177.76|12193.64|12193.64|12195.25|12195.25|12177.44|12177.44|0
1611746700000|2021-01-27 11:25:00|12193.86|12193.86|12177.05|12177.05|12193.86|12193.86|12170.38|12170.38|0
1611747000000|2021-01-27 11:30:00|12176.27|12176.27|12164.75|12164.75|12176.27|12176.27|12159.89|12159.89|0
1611747300000|2021-01-27 11:35:00|12163.98|12163.98|12169.05|12169.05|12169.61|12169.61|12160.92|12160.92|0
1611747600000|2021-01-27 11:40:00|12168.61|12168.61|12164.7|12164.7|12168.83|12168.83|12160.74|12160.74|0
1611747900000|2021-01-27 11:45:00|12164.81|12164.81|12136.08|12136.08|12165.18|12165.18|12133.75|12133.75|0
1611748200000|2021-01-27 11:50:00|12136.69|12136.69|12140.52|12140.52|12142.75|12142.75|12126.46|12126.46|0
1611748500000|2021-01-27 11:55:00|12140.35|12140.35|12150.56|12150.56|12150.86|12150.86|12137.12|12137.12|0
1611748800000|2021-01-27 12:00:00|12150.8|12150.8|12156.21|12156.21|12157.83|12157.83|12145.88|12145.88|0
1611749100000|2021-01-27 12:05:00|12156.37|12156.37|12150.65|12150.65|12157.94|12157.94|12147.69|12147.69|0
1611749400000|2021-01-27 12:10:00|12150.43|12150.43|12139.01|12139.01|12151.14|12151.14|12139.01|12139.01|0
1611749700000|2021-01-27 12:15:00|12138.71|12138.71|12128.65|12128.65|12140.71|12140.71|12128.65|12128.65|0
1611750000000|2021-01-27 12:20:00|12128.52|12128.52|12124.71|12124.71|12132.33|12132.33|12120.19|12120.19|0
1611750300000|2021-01-27 12:25:00|12125.88|12125.88|12126.14|12126.14|12127.77|12127.77|12120.49|12120.49|0
1611750600000|2021-01-27 12:30:00|12125.98|12125.98|12124.93|12124.93|12126.2|12126.2|12117.14|12117.14|0
1611750900000|2021-01-27 12:35:00|12124.82|12124.82|12128.38|12128.38|12138.66|12138.66|12124.82|12124.82|0
1611751200000|2021-01-27 12:40:00|12128.49|12128.49|12122.4|12122.4|12134.09|12134.09|12120.04|12120.04|0
1611751500000|2021-01-27 12:45:00|12121.63|12121.63|12121.03|12121.03|12123.7|12123.7|12113.23|12113.23|0
1611751800000|2021-01-27 12:50:00|12120.68|12120.68|12100.29|12100.29|12123|12123|12100.29|12100.29|0
1611752100000|2021-01-27 12:55:00|12101.32|12101.32|12100.91|12100.91|12107.29|12107.29|12097.23|12097.23|0
1611752400000|2021-01-27 13:00:00|12099.73|12099.73|12082.59|12082.59|12099.73|12099.73|12082.25|12082.25|0
1611752700000|2021-01-27 13:05:00|12081.79|12081.79|12085.12|12085.12|12089.18|12089.18|12080.3|12080.3|0
1611753000000|2021-01-27 13:10:00|12084.35|12084.35|12097.6|12097.6|12097.6|12097.6|12079.61|12079.61|0
1611753300000|2021-01-27 13:15:00|12097.23|12097.23|12135.62|12135.62|12135.62|12135.62|12097.23|12097.23|0
1611753600000|2021-01-27 13:20:00|12135.74|12135.74|12128.12|12128.12|12137.47|12137.47|12128.12|12128.12|0
1611753900000|2021-01-27 13:25:00|12127.9|12127.9|12130.6|12130.6|12132.37|12132.37|12123.92|12123.92|0
1611754200000|2021-01-27 13:30:00|12130.15|12130.15|12127.88|12127.88|12132.42|12132.42|12118.87|12118.87|0
1611754500000|2021-01-27 13:35:00|12128.55|12128.55|12103.96|12103.96|12129.26|12129.26|12103.32|12103.32|0
1611754800000|2021-01-27 13:40:00|12104.09|12104.09|12116.76|12116.76|12121.14|12121.14|12099.35|12099.35|0
1611755100000|2021-01-27 13:45:00|12116.41|12116.41|12114.83|12114.83|12118.48|12118.48|12113.42|12113.42|0
1611755400000|2021-01-27 13:50:00|12116.38|12116.38|12118.52|12118.52|12120.83|12120.83|12115.5|12115.5|0
1611755700000|2021-01-27 13:55:00|12118.79|12118.79|12121.26|12121.26|12121.26|12121.26|12112.1|12112.1|0
1611756000000|2021-01-27 14:00:00|12122.04|12122.04|12111.1|12111.1|12125.42|12125.42|12108.22|12108.22|0
1611756300000|2021-01-27 14:05:00|12111.17|12111.17|12071.8|12071.8|12113.52|12113.52|12071.8|12071.8|0
1611756600000|2021-01-27 14:10:00|12071.53|12071.53|12065.98|12065.98|12071.78|12071.78|12062.19|12062.19|0
1611756900000|2021-01-27 14:15:00|12065.39|12065.39|12076.91|12076.91|12076.99|12076.99|12059.87|12059.87|0
1611757200000|2021-01-27 14:20:00|12077.13|12077.13|12086.33|12086.33|12089.84|12089.84|12076.44|12076.44|0
1611757500000|2021-01-27 14:25:00|12086.39|12086.39|12099.99|12099.99|12100.61|12100.61|12085.13|12085.13|0
1611757800000|2021-01-27 14:30:00|12100.11|12100.11|12079.7|12079.7|12105.58|12105.58|12069.45|12069.45|0
1611758100000|2021-01-27 14:35:00|12080.02|12080.02|12060.67|12060.67|12080.29|12080.29|12055.42|12055.42|0
1611758400000|2021-01-27 14:40:00|12060.4|12060.4|12022.36|12022.36|12060.4|12060.4|12019.81|12019.81|0
1611758700000|2021-01-27 14:45:00|12022.14|12022.14|12025.58|12025.58|12042.59|12042.59|12013.57|12013.57|0
1611759000000|2021-01-27 14:50:00|12025.52|12025.52|12022.59|12022.59|12026.5|12026.5|11995.91|11995.91|0
1611759300000|2021-01-27 14:55:00|12022.49|12022.49|12058.44|12058.44|12082.43|12082.43|12022.49|12022.49|0
1611759600000|2021-01-27 15:00:00|12057.67|12057.67|12070.03|12070.03|12073.22|12073.22|12048.26|12048.26|0
1611759900000|2021-01-27 15:05:00|12070.22|12070.22|12061.4|12061.4|12072.49|12072.49|12055.36|12055.36|0
1611760200000|2021-01-27 15:10:00|12061.52|12061.52|12059.93|12059.93|12068.31|12068.31|12058.53|12058.53|0
1611760500000|2021-01-27 15:15:00|12060.7|12060.7|12081.54|12081.54|12081.73|12081.73|12051.15|12051.15|0
1611760800000|2021-01-27 15:20:00|12081.48|12081.48|12095.37|12095.37|12107.06|12107.06|12081.37|12081.37|0
1611761100000|2021-01-27 15:25:00|12095.28|12095.28|12082.46|12082.46|12098.21|12098.21|12082.46|12082.46|0
1611761400000|2021-01-27 15:30:00|12082.23|12082.23|12085.44|12085.44|12092.57|12092.57|12075.4|12075.4|0
1611761700000|2021-01-27 15:35:00|12085.22|12085.22|12066.43|12066.43|12085.59|12085.59|12065.54|12065.54|0
1611762000000|2021-01-27 15:40:00|12067.3|12067.3|12074.97|12074.97|12081.4|12081.4|12065.01|12065.01|0
1611762300000|2021-01-27 15:45:00|12075.23|12075.23|12087.56|12087.56|12087.56|12087.56|12074.78|12074.78|0
1611762600000|2021-01-27 15:50:00|12087.12|12087.12|12093.58|12093.58|12093.58|12093.58|12083.51|12083.51|0
1611762900000|2021-01-27 15:55:00|12093.7|12093.7|12093.1|12093.1|12106.1|12106.1|12089.1|12089.1|0
1611763200000|2021-01-27 16:00:00|12093.32|12093.32|12095.03|12095.03|12102.48|12102.48|12090.64|12090.64|0
1611763500000|2021-01-27 16:05:00|12094.96|12094.96|12086.04|12086.04|12100.78|12100.78|12084.97|12084.97|0
1611763800000|2021-01-27 16:10:00|12086.39|12086.39|12065.21|12065.21|12086.39|12086.39|12064.87|12064.87|0
1611764100000|2021-01-27 16:15:00|12065.56|12065.56|12061.1|12061.1|12066.45|12066.45|12059.57|12059.57|0
1611764400000|2021-01-27 16:20:00|12061.01|12061.01|12054.86|12054.86|12062.41|12062.41|12048.18|12048.18|0
1611764700000|2021-01-27 16:25:00|12055.08|12055.08|12065.63|12065.63|12065.63|12065.63|12054.44|12054.44|0
1611821700000|2021-01-28 08:15:00|11973.4|11973.4|11947.75|11947.75|11978.97|11978.97|11946.3|11946.3|0
1611822000000|2021-01-28 08:20:00|11947.48|11947.48|11978.1|11978.1|11989.9|11989.9|11943.38|11943.38|0
1611822300000|2021-01-28 08:25:00|11978.45|11978.45|11938.97|11938.97|11979.1|11979.1|11934.81|11934.81|0
1611822600000|2021-01-28 08:30:00|11938.84|11938.84|11910.58|11910.58|11942.87|11942.87|11910.58|11910.58|0
1611822900000|2021-01-28 08:35:00|11909.41|11909.41|11863.1|11863.1|11915.14|11915.14|11863.1|11863.1|0
1611823200000|2021-01-28 08:40:00|11862.98|11862.98|11828.5|11828.5|11863.08|11863.08|11823.4|11823.4|0
1611823500000|2021-01-28 08:45:00|11828.28|11828.28|11817.1|11817.1|11831.38|11831.38|11801.41|11801.41|0
1611823800000|2021-01-28 08:50:00|11817.76|11817.76|11818.25|11818.25|11827.32|11827.32|11809.73|11809.73|0
1611824100000|2021-01-28 08:55:00|11818.47|11818.47|11810.89|11810.89|11818.85|11818.85|11799.93|11799.93|0
1611824400000|2021-01-28 09:00:00|11811.22|11811.22|11833.11|11833.11|11833.11|11833.11|11807.39|11807.39|0
1611824700000|2021-01-28 09:05:00|11835.43|11835.43|11831.18|11831.18|11850.27|11850.27|11831.18|11831.18|0
1611825000000|2021-01-28 09:10:00|11830.54|11830.54|11814.23|11814.23|11830.54|11830.54|11806.21|11806.21|0
1611825300000|2021-01-28 09:15:00|11814.81|11814.81|11822.8|11822.8|11823.6|11823.6|11802.76|11802.76|0
1611825600000|2021-01-28 09:20:00|11822.53|11822.53|11783.53|11783.53|11822.53|11822.53|11776.3|11776.3|0
1611825900000|2021-01-28 09:25:00|11784.51|11784.51|11790.87|11790.87|11799.43|11799.43|11783.15|11783.15|0
1611826200000|2021-01-28 09:30:00|11790.6|11790.6|11788.86|11788.86|11793.82|11793.82|11786.02|11786.02|0
1611826500000|2021-01-28 09:35:00|11788.59|11788.59|11801.35|11801.35|11801.35|11801.35|11771.57|11771.57|0
1611826800000|2021-01-28 09:40:00|11800.41|11800.41|11827.91|11827.91|11833.86|11833.86|11799.72|11799.72|0
1611827100000|2021-01-28 09:45:00|11828.07|11828.07|11863.64|11863.64|11865.06|11865.06|11827.75|11827.75|0
1611827400000|2021-01-28 09:50:00|11864.08|11864.08|11875.09|11875.09|11880.05|11880.05|11864.08|11864.08|0
1611827700000|2021-01-28 09:55:00|11874.82|11874.82|11864.84|11864.84|11874.82|11874.82|11856.83|11856.83|0
1611828000000|2021-01-28 10:00:00|11864.98|11864.98|11850.89|11850.89|11865.62|11865.62|11844.45|11844.45|0
1611828300000|2021-01-28 10:05:00|11850.67|11850.67|11874.19|11874.19|11874.52|11874.52|11847.92|11847.92|0
1611828600000|2021-01-28 10:10:00|11874.07|11874.07|11869.6|11869.6|11875.53|11875.53|11866.11|11866.11|0
1611828900000|2021-01-28 10:15:00|11869.92|11869.92|11904.89|11904.89|11905.29|11905.29|11869.92|11869.92|0
1611829200000|2021-01-28 10:20:00|11906.44|11906.44|11923.42|11923.42|11923.42|11923.42|11904.4|11904.4|0
1611829500000|2021-01-28 10:25:00|11923.23|11923.23|11915.77|11915.77|11926.04|11926.04|11915.61|11915.61|0
1611829800000|2021-01-28 10:30:00|11915.51|11915.51|11910.93|11910.93|11919.21|11919.21|11908.02|11908.02|0
1611830100000|2021-01-28 10:35:00|11910.67|11910.67|11923.85|11923.85|11925.27|11925.27|11910.27|11910.27|0
1611830400000|2021-01-28 10:40:00|11923.08|11923.08|11933.25|11933.25|11933.85|11933.85|11920.81|11920.81|0
1611830700000|2021-01-28 10:45:00|11933.58|11933.58|11929.09|11929.09|11933.58|11933.58|11923.77|11923.77|0
1611831000000|2021-01-28 10:50:00|11929.36|11929.36|11927.35|11927.35|11934.85|11934.85|11923.84|11923.84|0
1611831300000|2021-01-28 10:55:00|11926.87|11926.87|11931.49|11931.49|11938.14|11938.14|11926.87|11926.87|0
1611831600000|2021-01-28 11:00:00|11928.39|11928.39|11922.33|11922.33|11929.79|11929.79|11918.46|11918.46|0
1611831900000|2021-01-28 11:05:00|11922.87|11922.87|11936.65|11936.65|11936.81|11936.81|11919.8|11919.8|0
1611832200000|2021-01-28 11:10:00|11937.19|11937.19|11938.36|11938.36|11940.41|11940.41|11929.79|11929.79|0
1611832500000|2021-01-28 11:15:00|11938.48|11938.48|11954.22|11954.22|11954.22|11954.22|11938.48|11938.48|0
1611832800000|2021-01-28 11:20:00|11954|11954|11958.4|11958.4|11960.03|11960.03|11953.03|11953.03|0
1611833100000|2021-01-28 11:25:00|11958.89|11958.89|11959.17|11959.17|11964.73|11964.73|11957.77|11957.77|0
1611833400000|2021-01-28 11:30:00|11959.76|11959.76|11947.92|11947.92|11962.36|11962.36|11947.92|11947.92|0
1611833700000|2021-01-28 11:35:00|11948.69|11948.69|11949.04|11949.04|11950.22|11950.22|11945.88|11945.88|0
1611834000000|2021-01-28 11:40:00|11948.39|11948.39|11931.58|11931.58|11948.41|11948.41|11931.04|11931.04|0
1611834300000|2021-01-28 11:45:00|11931.9|11931.9|11931.34|11931.34|11933.52|11933.52|11927.47|11927.47|0
1611834600000|2021-01-28 11:50:00|11931.12|11931.12|11923.28|11923.28|11931.27|11931.27|11923.28|11923.28|0
1611834900000|2021-01-28 11:55:00|11923.39|11923.39|11922.57|11922.57|11938.08|11938.08|11918.47|11918.47|0
1611835200000|2021-01-28 12:00:00|11922.68|11922.68|11935.07|11935.07|11935.07|11935.07|11922.24|11922.24|0
1611835500000|2021-01-28 12:05:00|11935.21|11935.21|11959.95|11959.95|11960.84|11960.84|11934.67|11934.67|0
1611835800000|2021-01-28 12:10:00|11960.11|11960.11|11959.73|11959.73|11968.83|11968.83|11959.73|11959.73|0
1611836100000|2021-01-28 12:15:00|11959.07|11959.07|11956.88|11956.88|11959.7|11959.7|11954.59|11954.59|0
1611836400000|2021-01-28 12:20:00|11956.61|11956.61|11957.56|11957.56|11964.25|11964.25|11955.04|11955.04|0
1611836700000|2021-01-28 12:25:00|11957.29|11957.29|11952.11|11952.11|11961.52|11961.52|11952.11|11952.11|0
1611837000000|2021-01-28 12:30:00|11952.05|11952.05|11951.74|11951.74|11952.18|11952.18|11945.37|11945.37|0
1611837300000|2021-01-28 12:35:00|11951.9|11951.9|11945.1|11945.1|11952|11952|11945.1|11945.1|0
1611837600000|2021-01-28 12:40:00|11944.69|11944.69|11933.01|11933.01|11945.19|11945.19|11932.83|11932.83|0
1611837900000|2021-01-28 12:45:00|11932.79|11932.79|11928.64|11928.64|11934.44|11934.44|11920.36|11920.36|0
1611838200000|2021-01-28 12:50:00|11928.86|11928.86|11945.25|11945.25|11951.22|11951.22|11928.86|11928.86|0
1611838500000|2021-01-28 12:55:00|11945.56|11945.56|11946.37|11946.37|11953.75|11953.75|11944.01|11944.01|0
1611838800000|2021-01-28 13:00:00|11946.2|11946.2|11923|11923|11947.53|11947.53|11923|11923|0
1611839100000|2021-01-28 13:05:00|11922.78|11922.78|11924.2|11924.2|11924.91|11924.91|11915.54|11915.54|0
1611839400000|2021-01-28 13:10:00|11924.78|11924.78|11918.64|11918.64|11930.12|11930.12|11918.6|11918.6|0
1611839700000|2021-01-28 13:15:00|11918.55|11918.55|11915.89|11915.89|11920.19|11920.19|11904.45|11904.45|0
1611840000000|2021-01-28 13:20:00|11915.67|11915.67|11924.91|11924.91|11929.07|11929.07|11913.38|11913.38|0
1611840300000|2021-01-28 13:25:00|11924.77|11924.77|11919.99|11919.99|11924.77|11924.77|11917.08|11917.08|0
1611840600000|2021-01-28 13:30:00|11920.33|11920.33|11938.44|11938.44|11938.94|11938.94|11919.84|11919.84|0
1611840900000|2021-01-28 13:35:00|11938.5|11938.5|11955.91|11955.91|11960.34|11960.34|11938.5|11938.5|0
1611841200000|2021-01-28 13:40:00|11954.36|11954.36|11958.01|11958.01|11963.62|11963.62|11953.8|11953.8|0
1611841500000|2021-01-28 13:45:00|11957.79|11957.79|11972.85|11972.85|11972.85|11972.85|11957.41|11957.41|0
1611841800000|2021-01-28 13:50:00|11973.65|11973.65|11976.3|11976.3|11977.2|11977.2|11969.94|11969.94|0
1611842100000|2021-01-28 13:55:00|11976.39|11976.39|12000.5|12000.5|12000.5|12000.5|11975.98|11975.98|0
1611842400000|2021-01-28 14:00:00|12000.98|12000.98|11999.02|11999.02|12012.17|12012.17|11997.16|11997.16|0
1611842700000|2021-01-28 14:05:00|11998.7|11998.7|11985.69|11985.69|11998.7|11998.7|11983.35|11983.35|0
1611843000000|2021-01-28 14:10:00|11986.23|11986.23|11975.91|11975.91|11986.23|11986.23|11975.59|11975.59|0
1611843300000|2021-01-28 14:15:00|11976.32|11976.32|11969.42|11969.42|11977.61|11977.61|11969.31|11969.31|0
1611843600000|2021-01-28 14:20:00|11969.09|11969.09|11974.79|11974.79|11976.86|11976.86|11968.98|11968.98|0
1611843900000|2021-01-28 14:25:00|11975.2|11975.2|11967.61|11967.61|11975.28|11975.28|11963.46|11963.46|0
1611844200000|2021-01-28 14:30:00|11968.65|11968.65|11979.5|11979.5|11985.63|11985.63|11962.78|11962.78|0
1611844500000|2021-01-28 14:35:00|11977.95|11977.95|11949.24|11949.24|11981.01|11981.01|11948.74|11948.74|0
1611844800000|2021-01-28 14:40:00|11950.02|11950.02|11997.2|11997.2|12000|12000|11945.72|11945.72|0
1611845100000|2021-01-28 14:45:00|11996.87|11996.87|11973.05|11973.05|11996.87|11996.87|11972.83|11972.83|0
1611845400000|2021-01-28 14:50:00|11973.32|11973.32|11969.24|11969.24|11986.49|11986.49|11969.24|11969.24|0
1611845700000|2021-01-28 14:55:00|11969.01|11969.01|11950.34|11950.34|11973.87|11973.87|11946.36|11946.36|0
1611846000000|2021-01-28 15:00:00|11950.78|11950.78|11966.79|11966.79|11967.44|11967.44|11947.44|11947.44|0
1611846300000|2021-01-28 15:05:00|11966.35|11966.35|11973.75|11973.75|11990.48|11990.48|11963.66|11963.66|0
1611846600000|2021-01-28 15:10:00|11973.62|11973.62|11989.5|11989.5|11990.27|11990.27|11969.78|11969.78|0
1611846900000|2021-01-28 15:15:00|11989.66|11989.66|11997.81|11997.81|12001.19|12001.19|11989.66|11989.66|0
1611847200000|2021-01-28 15:20:00|11998.25|11998.25|11995.5|11995.5|12004.95|12004.95|11988.23|11988.23|0
1611847500000|2021-01-28 15:25:00|11995.24|11995.24|11966.71|11966.71|11995.24|11995.24|11966.67|11966.67|0
1611847800000|2021-01-28 15:30:00|11967.03|11967.03|11982.66|11982.66|11986.45|11986.45|11967.03|11967.03|0
1611848100000|2021-01-28 15:35:00|11982.31|11982.31|11981.93|11981.93|11989.94|11989.94|11977.13|11977.13|0
1611848400000|2021-01-28 15:40:00|11981.79|11981.79|11970.77|11970.77|11984.65|11984.65|11961.94|11961.94|0
1611848700000|2021-01-28 15:45:00|11970.88|11970.88|11978.99|11978.99|11981.18|11981.18|11970.88|11970.88|0
1611849000000|2021-01-28 15:50:00|11978.87|11978.87|11981.78|11981.78|11986.14|11986.14|11974.88|11974.88|0
1611849300000|2021-01-28 15:55:00|11982.04|11982.04|11982.5|11982.5|11987.63|11987.63|11978.32|11978.32|0
1611849600000|2021-01-28 16:00:00|11982.76|11982.76|12003.46|12003.46|12003.62|12003.62|11981.51|11981.51|0
1611849900000|2021-01-28 16:05:00|12003.78|12003.78|12001.85|12001.85|12011.86|12011.86|11998.54|11998.54|0
1611850200000|2021-01-28 16:10:00|12001.95|12001.95|12018.71|12018.71|12018.71|12018.71|12001.76|12001.76|0
1611850500000|2021-01-28 16:15:00|12019.36|12019.36|12019.75|12019.75|12033.63|12033.63|12018.39|12018.39|0
1611850800000|2021-01-28 16:20:00|12020.34|12020.34|12017.48|12017.48|12020.75|12020.75|12011.82|12011.82|0
1611851100000|2021-01-28 16:25:00|12017.59|12017.59|12026.47|12026.47|12027.69|12027.69|12014.8|12014.8|0
1611908100000|2021-01-29 08:15:00|11813.65|11813.65|11842.97|11842.97|11842.97|11842.97|11799.16|11799.16|0
1611908400000|2021-01-29 08:20:00|11843.51|11843.51|11905.16|11905.16|11905.48|11905.48|11842.97|11842.97|0
1611908700000|2021-01-29 08:25:00|11904.84|11904.84|11914.13|11914.13|11919.56|11919.56|11898.68|11898.68|0
1611909000000|2021-01-29 08:30:00|11913.78|11913.78|11916.38|11916.38|11916.38|11916.38|11904.66|11904.66|0
1611909300000|2021-01-29 08:35:00|11916.04|11916.04|11934.18|11934.18|11934.26|11934.26|11909.84|11909.84|0
1611909600000|2021-01-29 08:40:00|11932.64|11932.64|11947|11947|11958.39|11958.39|11932.64|11932.64|0
1611909900000|2021-01-29 08:45:00|11946.41|11946.41|11919.34|11919.34|11946.41|11946.41|11912.83|11912.83|0
1611910200000|2021-01-29 08:50:00|11920.12|11920.12|11920.04|11920.04|11930.5|11930.5|11919.59|11919.59|0
1611910500000|2021-01-29 08:55:00|11920.7|11920.7|11932.84|11932.84|11936.13|11936.13|11919.96|11919.96|0
1611910800000|2021-01-29 09:00:00|11932.96|11932.96|11952.4|11952.4|11967.93|11967.93|11932.96|11932.96|0
1611911100000|2021-01-29 09:05:00|11952.73|11952.73|11961.05|11961.05|11969.94|11969.94|11950.39|11950.39|0
1611911400000|2021-01-29 09:10:00|11960.78|11960.78|11960.84|11960.84|11966.61|11966.61|11960.78|11960.78|0
1611911700000|2021-01-29 09:15:00|11960.57|11960.57|11937.03|11937.03|11962.21|11962.21|11937.03|11937.03|0
1611912000000|2021-01-29 09:20:00|11936.75|11936.75|11945.78|11945.78|11945.78|11945.78|11927.97|11927.97|0
1611912300000|2021-01-29 09:25:00|11945.94|11945.94|11973.44|11973.44|11975.2|11975.2|11942.6|11942.6|0
1611912600000|2021-01-29 09:30:00|11973.69|11973.69|11988.25|11988.25|11988.52|11988.52|11968.21|11968.21|0
1611912900000|2021-01-29 09:35:00|11988.6|11988.6|11993.58|11993.58|12005.06|12005.06|11985.5|11985.5|0
1611913200000|2021-01-29 09:40:00|11993.36|11993.36|11986.85|11986.85|11993.37|11993.37|11986.05|11986.05|0
1611913500000|2021-01-29 09:45:00|11986.5|11986.5|11987.81|11987.81|11987.82|11987.82|11972.33|11972.33|0
1611913800000|2021-01-29 09:50:00|11988.25|11988.25|11979.52|11979.52|11988.25|11988.25|11979.36|11979.36|0
1611914100000|2021-01-29 09:55:00|11979.36|11979.36|11989.74|11989.74|11992.17|11992.17|11979.26|11979.26|0
1611914400000|2021-01-29 10:00:00|11989.15|11989.15|11983.09|11983.09|11989.15|11989.15|11981.16|11981.16|0
1611914700000|2021-01-29 10:05:00|11983.15|11983.15|11973.04|11973.04|11983.15|11983.15|11973.04|11973.04|0
1611915000000|2021-01-29 10:10:00|11972.7|11972.7|11972.9|11972.9|11973.75|11973.75|11964.78|11964.78|0
1611915300000|2021-01-29 10:15:00|11973.93|11973.93|11966.19|11966.19|11980.82|11980.82|11962.12|11962.12|0
1611915600000|2021-01-29 10:20:00|11967.74|11967.74|11953.13|11953.13|11972.88|11972.88|11953.13|11953.13|0
1611915900000|2021-01-29 10:25:00|11952.89|11952.89|11938.88|11938.88|11953.25|11953.25|11938.63|11938.63|0
1611916200000|2021-01-29 10:30:00|11939.89|11939.89|11929.78|11929.78|11939.89|11939.89|11928.24|11928.24|0
1611916500000|2021-01-29 10:35:00|11929.89|11929.89|11922.18|11922.18|11932.67|11932.67|11922.18|11922.18|0
1611916800000|2021-01-29 10:40:00|11922.04|11922.04|11921.94|11921.94|11924.77|11924.77|11918.4|11918.4|0
1611917100000|2021-01-29 10:45:00|11921.8|11921.8|11933.17|11933.17|11934.89|11934.89|11918.94|11918.94|0
1611917400000|2021-01-29 10:50:00|11933.31|11933.31|11945.97|11945.97|11946.56|11946.56|11933.31|11933.31|0
1611917700000|2021-01-29 10:55:00|11945.83|11945.83|11945|11945|11949.16|11949.16|11944.6|11944.6|0
1611918000000|2021-01-29 11:00:00|11944.42|11944.42|11948.06|11948.06|11950.32|11950.32|11943.9|11943.9|0
1611918300000|2021-01-29 11:05:00|11948.5|11948.5|11953.52|11953.52|11955.41|11955.41|11947.48|11947.48|0
1611918600000|2021-01-29 11:10:00|11953.3|11953.3|11950.86|11950.86|11953.3|11953.3|11947.13|11947.13|0
1611918900000|2021-01-29 11:15:00|11951.08|11951.08|11964.4|11964.4|11964.99|11964.99|11950.86|11950.86|0
1611919200000|2021-01-29 11:20:00|11964.75|11964.75|11968.42|11968.42|11968.42|11968.42|11964.75|11964.75|0
1611919500000|2021-01-29 11:25:00|11968.36|11968.36|11965.06|11965.06|11971.7|11971.7|11964.7|11964.7|0
1611919800000|2021-01-29 11:30:00|11963.51|11963.51|11957.14|11957.14|11964.49|11964.49|11957.03|11957.03|0
1611920100000|2021-01-29 11:35:00|11957.41|11957.41|11982.64|11982.64|11984.18|11984.18|11957.41|11957.41|0
1611920400000|2021-01-29 11:40:00|11981.89|11981.89|11980.88|11980.88|11984.41|11984.41|11979.21|11979.21|0
1611920700000|2021-01-29 11:45:00|11981.54|11981.54|11962.43|11962.43|11981.54|11981.54|11961.47|11961.47|0
1611921000000|2021-01-29 11:50:00|11962.55|11962.55|11961.92|11961.92|11971.49|11971.49|11961.92|11961.92|0
1611921300000|2021-01-29 11:55:00|11961.59|11961.59|11961.32|11961.32|11963.21|11963.21|11957.65|11957.65|0
1611921600000|2021-01-29 12:00:00|11961.8|11961.8|11954.8|11954.8|11961.8|11961.8|11954.48|11954.48|0
1611921900000|2021-01-29 12:05:00|11955.49|11955.49|11953.04|11953.04|11955.72|11955.72|11948.18|11948.18|0
1611922200000|2021-01-29 12:10:00|11952.8|11952.8|11938.7|11938.7|11953.49|11953.49|11938.55|11938.55|0
1611922500000|2021-01-29 12:15:00|11938.92|11938.92|11942.92|11942.92|11943.11|11943.11|11938.5|11938.5|0
1611922800000|2021-01-29 12:20:00|11943.24|11943.24|11952.05|11952.05|11952.31|11952.31|11943.24|11943.24|0
1611923100000|2021-01-29 12:25:00|11951.83|11951.83|11949.12|11949.12|11953.56|11953.56|11947.4|11947.4|0
1611923400000|2021-01-29 12:30:00|11949.18|11949.18|11943.66|11943.66|11955.44|11955.44|11943.48|11943.48|0
1611923700000|2021-01-29 12:35:00|11943.6|11943.6|11935.91|11935.91|11944.1|11944.1|11935.84|11935.84|0
1611924000000|2021-01-29 12:40:00|11935.78|11935.78|11933.71|11933.71|11936.99|11936.99|11929.82|11929.82|0
1611924300000|2021-01-29 12:45:00|11933.93|11933.93|11924.55|11924.55|11933.93|11933.93|11924.55|11924.55|0
1611924600000|2021-01-29 12:50:00|11924.63|11924.63|11923.23|11923.23|11926.67|11926.67|11922.65|11922.65|0
1611924900000|2021-01-29 12:55:00|11922.46|11922.46|11919.61|11919.61|11922.46|11922.46|11911.97|11911.97|0
1611925200000|2021-01-29 13:00:00|11919.77|11919.77|11862.11|11862.11|11926.03|11926.03|11858.28|11858.28|0
1611925500000|2021-01-29 13:05:00|11862.02|11862.02|11856.7|11856.7|11863.89|11863.89|11847.25|11847.25|0
1611925800000|2021-01-29 13:10:00|11857.03|11857.03|11870.43|11870.43|11870.43|11870.43|11854.31|11854.31|0
1611926100000|2021-01-29 13:15:00|11870.75|11870.75|11863.84|11863.84|11881.53|11881.53|11862.63|11862.63|0
1611926400000|2021-01-29 13:20:00|11863.63|11863.63|11869.29|11869.29|11873.61|11873.61|11860.12|11860.12|0
1611926700000|2021-01-29 13:25:00|11869.41|11869.41|11865.1|11865.1|11869.41|11869.41|11859.82|11859.82|0
1611927000000|2021-01-29 13:30:00|11865.34|11865.34|11876.11|11876.11|11876.77|11876.77|11864.63|11864.63|0
1611927300000|2021-01-29 13:35:00|11875.84|11875.84|11898.64|11898.64|11899.48|11899.48|11873.54|11873.54|0
1611927600000|2021-01-29 13:40:00|11897.95|11897.95|11904.4|11904.4|11905.85|11905.85|11896.79|11896.79|0
1611927900000|2021-01-29 13:45:00|11904.24|11904.24|11927.37|11927.37|11927.88|11927.88|11900.66|11900.66|0
1611928200000|2021-01-29 13:50:00|11927.31|11927.31|11899.71|11899.71|11927.45|11927.45|11898.58|11898.58|0
1611928500000|2021-01-29 13:55:00|11899.49|11899.49|11898.34|11898.34|11906.2|11906.2|11893.94|11893.94|0
1611928800000|2021-01-29 14:00:00|11898.43|11898.43|11889.08|11889.08|11899.54|11899.54|11889.08|11889.08|0
1611929100000|2021-01-29 14:05:00|11889.62|11889.62|11891.38|11891.38|11900.33|11900.33|11889.62|11889.62|0
1611929400000|2021-01-29 14:10:00|11891.49|11891.49|11907.34|11907.34|11907.34|11907.34|11886.39|11886.39|0
1611929700000|2021-01-29 14:15:00|11907.56|11907.56|11904.26|11904.26|11908.03|11908.03|11898.57|11898.57|0
1611930000000|2021-01-29 14:20:00|11904.35|11904.35|11902.49|11902.49|11912.66|11912.66|11901.05|11901.05|0
1611930300000|2021-01-29 14:25:00|11902.56|11902.56|11904.09|11904.09|11906.38|11906.38|11897.24|11897.24|0
1611930600000|2021-01-29 14:30:00|11903.87|11903.87|11896.43|11896.43|11908.8|11908.8|11882.12|11882.12|0
1611930900000|2021-01-29 14:35:00|11896.75|11896.75|11884.09|11884.09|11897.4|11897.4|11883.5|11883.5|0
1611931200000|2021-01-29 14:40:00|11883.97|11883.97|11871.15|11871.15|11883.97|11883.97|11862.5|11862.5|0
1611931500000|2021-01-29 14:45:00|11870.83|11870.83|11873.74|11873.74|11879.33|11879.33|11867.76|11867.76|0
1611931800000|2021-01-29 14:50:00|11873.6|11873.6|11873.36|11873.36|11873.82|11873.82|11864.49|11864.49|0
1611932100000|2021-01-29 14:55:00|11874.53|11874.53|11921.81|11921.81|11922.24|11922.24|11871.03|11871.03|0
1611932400000|2021-01-29 15:00:00|11921.49|11921.49|11918.35|11918.35|11922.62|11922.62|11910.77|11910.77|0
1611932700000|2021-01-29 15:05:00|11918.19|11918.19|11938.67|11938.67|11938.67|11938.67|11918.19|11918.19|0
1611933000000|2021-01-29 15:10:00|11939.84|11939.84|11962.2|11962.2|11964.13|11964.13|11939.84|11939.84|0
1611933300000|2021-01-29 15:15:00|11962.54|11962.54|11955.36|11955.36|11965.99|11965.99|11954.77|11954.77|0
1611933600000|2021-01-29 15:20:00|11955.42|11955.42|11969.97|11969.97|11991.91|11991.91|11955.1|11955.1|0
1611933900000|2021-01-29 15:25:00|11969.2|11969.2|11973.72|11973.72|11977.56|11977.56|11967.28|11967.28|0
1611934200000|2021-01-29 15:30:00|11973.84|11973.84|11987.04|11987.04|11990.46|11990.46|11973.11|11973.11|0
1611934500000|2021-01-29 15:35:00|11986.91|11986.91|11970.47|11970.47|11990.71|11990.71|11968.62|11968.62|0
1611934800000|2021-01-29 15:40:00|11970.63|11970.63|11971.53|11971.53|11973.41|11973.41|11967.02|11967.02|0
1611935100000|2021-01-29 15:45:00|11971.31|11971.31|11975.95|11975.95|11976.16|11976.16|11966.38|11966.38|0
1611935400000|2021-01-29 15:50:00|11975.89|11975.89|11971.52|11971.52|11976.43|11976.43|11970.67|11970.67|0
1611935700000|2021-01-29 15:55:00|11971.3|11971.3|11974.01|11974.01|11974.31|11974.31|11965.56|11965.56|0
1611936000000|2021-01-29 16:00:00|11974.11|11974.11|11965.45|11965.45|11977.15|11977.15|11964.21|11964.21|0
1611936300000|2021-01-29 16:05:00|11965.82|11965.82|11977.49|11977.49|11978.52|11978.52|11960.7|11960.7|0
1611936600000|2021-01-29 16:10:00|11977.31|11977.31|11956|11956|11977.31|11977.31|11952.46|11952.46|0
1611936900000|2021-01-29 16:15:00|11956.22|11956.22|11957.89|11957.89|11961.25|11961.25|11951.57|11951.57|0
1611937200000|2021-01-29 16:20:00|11957.76|11957.76|11960.97|11960.97|11965.45|11965.45|11952.23|11952.23|0
1611937500000|2021-01-29 16:25:00|11961.06|11961.06|11939.28|11939.28|11967.09|11967.09|11932.9|11932.9|0
1612167300000|2021-02-01 08:15:00|12005.73|12005.73|12033.64|12033.64|12035.06|12035.06|12005.73|12005.73|0
1612167600000|2021-02-01 08:20:00|12033.53|12033.53|12024.73|12024.73|12033.53|12033.53|12022.11|12022.11|0
1612167900000|2021-02-01 08:25:00|12023.6|12023.6|12014.93|12014.93|12024.48|12024.48|12005.36|12005.36|0
1612168200000|2021-02-01 08:30:00|12014.49|12014.49|11995.22|11995.22|12021.92|12021.92|11994.55|11994.55|0
1612168500000|2021-02-01 08:35:00|11995.06|11995.06|12005.57|12005.57|12005.57|12005.57|11971.53|11971.53|0
1612168800000|2021-02-01 08:40:00|12006.26|12006.26|12006.97|12006.97|12010.02|12010.02|11998.49|11998.49|0
1612169100000|2021-02-01 08:45:00|12007.13|12007.13|11990.67|11990.67|12012.14|12012.14|11989.32|11989.32|0
1612169400000|2021-02-01 08:50:00|11991.99|11991.99|12002.64|12002.64|12007.73|12007.73|11989.08|11989.08|0
1612169700000|2021-02-01 08:55:00|12002.76|12002.76|12008.57|12008.57|12019.49|12019.49|12001.88|12001.88|0
1612170000000|2021-02-01 09:00:00|12008.41|12008.41|12013.9|12013.9|12016.1|12016.1|12003.64|12003.64|0
1612170300000|2021-02-01 09:05:00|12014.9|12014.9|12017.54|12017.54|12017.54|12017.54|12007.08|12007.08|0
1612170600000|2021-02-01 09:10:00|12018.42|12018.42|12024.71|12024.71|12027.62|12027.62|12018.2|12018.2|0
1612170900000|2021-02-01 09:15:00|12024.39|12024.39|12029.73|12029.73|12033.69|12033.69|12023.26|12023.26|0
1612171200000|2021-02-01 09:20:00|12029.55|12029.55|12030.12|12030.12|12035.36|12035.36|12024.52|12024.52|0
1612171500000|2021-02-01 09:25:00|12029.34|12029.34|12015.46|12015.46|12032.29|12032.29|12015.21|12015.21|0
1612171800000|2021-02-01 09:30:00|12015.71|12015.71|12025.43|12025.43|12032|12032|12015.71|12015.71|0
1612172100000|2021-02-01 09:35:00|12025.54|12025.54|12010.88|12010.88|12025.98|12025.98|12010.88|12010.88|0
1612172400000|2021-02-01 09:40:00|12011.77|12011.77|12013.58|12013.58|12018.89|12018.89|12008.88|12008.88|0
1612172700000|2021-02-01 09:45:00|12013.05|12013.05|12013.83|12013.83|12017.12|12017.12|12011.89|12011.89|0
1612173000000|2021-02-01 09:50:00|12014.27|12014.27|12013.71|12013.71|12022.82|12022.82|12013.18|12013.18|0
1612173300000|2021-02-01 09:55:00|12013.49|12013.49|12019.52|12019.52|12021.65|12021.65|12013.07|12013.07|0
1612173600000|2021-02-01 10:00:00|12019.77|12019.77|12017.34|12017.34|12020.12|12020.12|12009.44|12009.44|0
1612173900000|2021-02-01 10:05:00|12017.59|12017.59|12010.88|12010.88|12019.83|12019.83|12010.88|12010.88|0
1612174200000|2021-02-01 10:10:00|12011.15|12011.15|12031.27|12031.27|12031.27|12031.27|12010.62|12010.62|0
1612174500000|2021-02-01 10:15:00|12030.95|12030.95|12039.96|12039.96|12039.96|12039.96|12027.47|12027.47|0
1612174800000|2021-02-01 10:20:00|12040.1|12040.1|12038.42|12038.42|12043.42|12043.42|12031.81|12031.81|0
1612175100000|2021-02-01 10:25:00|12037.98|12037.98|12046.64|12046.64|12046.64|12046.64|12037.98|12037.98|0
1612175400000|2021-02-01 10:30:00|12046.91|12046.91|12048.1|12048.1|12051.65|12051.65|12044.76|12044.76|0
1612175700000|2021-02-01 10:35:00|12048.23|12048.23|12035.95|12035.95|12049.56|12049.56|12032.02|12032.02|0
1612176000000|2021-02-01 10:40:00|12038.27|12038.27|12040.19|12040.19|12045.88|12045.88|12037.72|12037.72|0
1612176300000|2021-02-01 10:45:00|12043.29|12043.29|12041.98|12041.98|12047.69|12047.69|12041.87|12041.87|0
1612176600000|2021-02-01 10:50:00|12041.61|12041.61|12030.35|12030.35|12045.97|12045.97|12030.35|12030.35|0
1612176900000|2021-02-01 10:55:00|12030.21|12030.21|12032.09|12032.09|12032.31|12032.31|12023.51|12023.51|0
1612177200000|2021-02-01 11:00:00|12032.32|12032.32|12038.64|12038.64|12050.04|12050.04|12032.32|12032.32|0
1612177500000|2021-02-01 11:05:00|12038.97|12038.97|12057.41|12057.41|12057.54|12057.54|12038.97|12038.97|0
1612177800000|2021-02-01 11:10:00|12057.66|12057.66|12069.57|12069.57|12069.57|12069.57|12051.59|12051.59|0
1612178100000|2021-02-01 11:15:00|12068.25|12068.25|12069.18|12069.18|12072.38|12072.38|12063.22|12063.22|0
1612178400000|2021-02-01 11:20:00|12069.07|12069.07|12079.66|12079.66|12081.09|12081.09|12069.07|12069.07|0
1612178700000|2021-02-01 11:25:00|12079.79|12079.79|12101.54|12101.54|12103.62|12103.62|12079.79|12079.79|0
1612179000000|2021-02-01 11:30:00|12102.34|12102.34|12110.89|12110.89|12122.1|12122.1|12101.83|12101.83|0
1612179300000|2021-02-01 11:35:00|12111.33|12111.33|12112.78|12112.78|12115.36|12115.36|12108.98|12108.98|0
1612179600000|2021-02-01 11:40:00|12113|12113|12105.36|12105.36|12114.9|12114.9|12105.36|12105.36|0
1612179900000|2021-02-01 11:45:00|12105.2|12105.2|12112.93|12112.93|12112.93|12112.93|12105.2|12105.2|0
1612180200000|2021-02-01 11:50:00|12112.05|12112.05|12100.63|12100.63|12112.89|12112.89|12100.63|12100.63|0
1612180500000|2021-02-01 11:55:00|12101.11|12101.11|12088.12|12088.12|12101.11|12101.11|12084.1|12084.1|0
1612180800000|2021-02-01 12:00:00|12083.47|12083.47|12073.15|12073.15|12091.7|12091.7|12072.05|12072.05|0
1612181100000|2021-02-01 12:05:00|12072.99|12072.99|12060.34|12060.34|12075.93|12075.93|12060.02|12060.02|0
1612181400000|2021-02-01 12:10:00|12060.12|12060.12|12071.84|12071.84|12073.21|12073.21|12059.7|12059.7|0
1612181700000|2021-02-01 12:15:00|12072.02|12072.02|12075.7|12075.7|12081.93|12081.93|12071.15|12071.15|0
1612182000000|2021-02-01 12:20:00|12075.48|12075.48|12077.01|12077.01|12083.12|12083.12|12075.25|12075.25|0
1612182300000|2021-02-01 12:25:00|12076.05|12076.05|12072.87|12072.87|12080.27|12080.27|12071.4|12071.4|0
1612182600000|2021-02-01 12:30:00|12073.46|12073.46|12076.63|12076.63|12082.04|12082.04|12072.7|12072.7|0
1612182900000|2021-02-01 12:35:00|12076.98|12076.98|12082.76|12082.76|12082.93|12082.93|12074.69|12074.69|0
1612183200000|2021-02-01 12:40:00|12088.18|12088.18|12099.27|12099.27|12099.55|12099.55|12087.41|12087.41|0
1612183500000|2021-02-01 12:45:00|12098.83|12098.83|12100.88|12100.88|12100.88|12100.88|12087.25|12087.25|0
1612183800000|2021-02-01 12:50:00|12101.1|12101.1|12097.51|12097.51|12107.01|12107.01|12097.51|12097.51|0
1612184100000|2021-02-01 12:55:00|12097.63|12097.63|12095.01|12095.01|12099.52|12099.52|12093.59|12093.59|0
1612184400000|2021-02-01 13:00:00|12095.54|12095.54|12084.54|12084.54|12095.54|12095.54|12081|12081|0
1612184700000|2021-02-01 13:05:00|12084.81|12084.81|12092.79|12092.79|12092.79|12092.79|12084.7|12084.7|0
1612185000000|2021-02-01 13:10:00|12093.01|12093.01|12082.39|12082.39|12093.28|12093.28|12082.36|12082.36|0
1612185300000|2021-02-01 13:15:00|12082.61|12082.61|12078.46|12078.46|12083.27|12083.27|12076.24|12076.24|0
1612185600000|2021-02-01 13:20:00|12078.4|12078.4|12079.12|12079.12|12079.56|12079.56|12070.31|12070.31|0
1612185900000|2021-02-01 13:25:00|12079.06|12079.06|12077.17|12077.17|12081.18|12081.18|12075.75|12075.75|0
1612186200000|2021-02-01 13:30:00|12077.07|12077.07|12076.03|12076.03|12083.75|12083.75|12070.34|12070.34|0
1612186500000|2021-02-01 13:35:00|12075.81|12075.81|12071.34|12071.34|12076.86|12076.86|12066.18|12066.18|0
1612186800000|2021-02-01 13:40:00|12067.47|12067.47|12078.39|12078.39|12078.39|12078.39|12064.96|12064.96|0
1612187100000|2021-02-01 13:45:00|12078.76|12078.76|12100.36|12100.36|12100.36|12100.36|12074.77|12074.77|0
1612187400000|2021-02-01 13:50:00|12101.91|12101.91|12082.68|12082.68|12105.23|12105.23|12081.89|12081.89|0
1612187700000|2021-02-01 13:55:00|12082.46|12082.46|12091.75|12091.75|12096|12096|12081.66|12081.66|0
1612188000000|2021-02-01 14:00:00|12091.84|12091.84|12075.27|12075.27|12093.31|12093.31|12073.13|12073.13|0
1612188300000|2021-02-01 14:05:00|12075.49|12075.49|12089.62|12089.62|12089.8|12089.8|12075.49|12075.49|0
1612188600000|2021-02-01 14:10:00|12089.4|12089.4|12107.25|12107.25|12111.7|12111.7|12087.51|12087.51|0
1612188900000|2021-02-01 14:15:00|12107.02|12107.02|12130.12|12130.12|12133.76|12133.76|12107.02|12107.02|0
1612189200000|2021-02-01 14:20:00|12133.22|12133.22|12114.18|12114.18|12134.88|12134.88|12113.19|12113.19|0
1612189500000|2021-02-01 14:25:00|12114.08|12114.08|12131.13|12131.13|12135.5|12135.5|12111.97|12111.97|0
1612189800000|2021-02-01 14:30:00|12131.79|12131.79|12105.16|12105.16|12133.06|12133.06|12102.16|12102.16|0
1612190100000|2021-02-01 14:35:00|12105|12105|12118.7|12118.7|12123.34|12123.34|12098.41|12098.41|0
1612190400000|2021-02-01 14:40:00|12118.92|12118.92|12128.59|12128.59|12133.62|12133.62|12115.84|12115.84|0
1612190700000|2021-02-01 14:45:00|12128.43|12128.43|12119.04|12119.04|12129.91|12129.91|12116.88|12116.88|0
1612191000000|2021-02-01 14:50:00|12121.37|12121.37|12099.83|12099.83|12131.41|12131.41|12097.32|12097.32|0
1612191300000|2021-02-01 14:55:00|12099.72|12099.72|12106.8|12106.8|12114.35|12114.35|12099.01|12099.01|0
1612191600000|2021-02-01 15:00:00|12106.21|12106.21|12124.83|12124.83|12124.83|12124.83|12094.71|12094.71|0
1612191900000|2021-02-01 15:05:00|12124.51|12124.51|12119.43|12119.43|12129.45|12129.45|12119.43|12119.43|0
1612192200000|2021-02-01 15:10:00|12119.18|12119.18|12115.48|12115.48|12119.86|12119.86|12107.33|12107.33|0
1612192500000|2021-02-01 15:15:00|12116.82|12116.82|12119.13|12119.13|12124.22|12124.22|12116.82|12116.82|0
1612192800000|2021-02-01 15:20:00|12119.29|12119.29|12144|12144|12144|12144|12119.29|12119.29|0
1612193100000|2021-02-01 15:25:00|12143.67|12143.67|12141.39|12141.39|12153.51|12153.51|12141.39|12141.39|0
1612193400000|2021-02-01 15:30:00|12140.63|12140.63|12151.14|12151.14|12151.66|12151.66|12140.27|12140.27|0
1612193700000|2021-02-01 15:35:00|12150.91|12150.91|12132.44|12132.44|12150.91|12150.91|12131.08|12131.08|0
1612194000000|2021-02-01 15:40:00|12132.56|12132.56|12130.29|12130.29|12144.22|12144.22|12127.88|12127.88|0
1612194300000|2021-02-01 15:45:00|12129.7|12129.7|12134.05|12134.05|12134.05|12134.05|12127.01|12127.01|0
1612194600000|2021-02-01 15:50:00|12132.5|12132.5|12116.34|12116.34|12144.6|12144.6|12116.34|12116.34|0
1612194900000|2021-02-01 15:55:00|12116.56|12116.56|12118.53|12118.53|12122.87|12122.87|12113.21|12113.21|0
1612195200000|2021-02-01 16:00:00|12118.65|12118.65|12111.55|12111.55|12121.44|12121.44|12108.24|12108.24|0
1612195500000|2021-02-01 16:05:00|12111.61|12111.61|12115.37|12115.37|12115.98|12115.98|12109.36|12109.36|0
1612195800000|2021-02-01 16:10:00|12115.44|12115.44|12113.57|12113.57|12120.18|12120.18|12113.48|12113.48|0
1612196100000|2021-02-01 16:15:00|12113.51|12113.51|12126.35|12126.35|12126.35|12126.35|12112.42|12112.42|0
1612196400000|2021-02-01 16:20:00|12126.57|12126.57|12145.7|12145.7|12146.29|12146.29|12126.35|12126.35|0
1612196700000|2021-02-01 16:25:00|12145.12|12145.12|12146.72|12146.72|12157.21|12157.21|12143.46|12143.46|0
1612253700000|2021-02-02 08:15:00|12246.92|12246.92|12277.06|12277.06|12277.06|12277.06|12235.64|12235.64|0
1612254000000|2021-02-02 08:20:00|12276.98|12276.98|12268.77|12268.77|12296.24|12296.24|12266.83|12266.83|0
1612254300000|2021-02-02 08:25:00|12269.19|12269.19|12280|12280|12283.83|12283.83|12252.87|12252.87|0
1612254600000|2021-02-02 08:30:00|12279.86|12279.86|12288.43|12288.43|12296.21|12296.21|12279.86|12279.86|0
1612254900000|2021-02-02 08:35:00|12287.26|12287.26|12281.18|12281.18|12287.53|12287.53|12280.24|12280.24|0
1612255200000|2021-02-02 08:40:00|12280.21|12280.21|12284.71|12284.71|12286.72|12286.72|12276.92|12276.92|0
1612255500000|2021-02-02 08:45:00|12285.13|12285.13|12289.08|12289.08|12292.82|12292.82|12285.13|12285.13|0
1612255800000|2021-02-02 08:50:00|12289.66|12289.66|12271.56|12271.56|12293.87|12293.87|12271.56|12271.56|0
1612256100000|2021-02-02 08:55:00|12271.5|12271.5|12274.98|12274.98|12277.39|12277.39|12267.7|12267.7|0
1612256400000|2021-02-02 09:00:00|12275.65|12275.65|12305.04|12305.04|12310.66|12310.66|12274.76|12274.76|0
1612256700000|2021-02-02 09:05:00|12305.57|12305.57|12320.98|12320.98|12322.65|12322.65|12302.89|12302.89|0
1612257000000|2021-02-02 09:10:00|12320.54|12320.54|12338.66|12338.66|12338.66|12338.66|12319.24|12319.24|0
1612257300000|2021-02-02 09:15:00|12338.44|12338.44|12341.16|12341.16|12346.28|12346.28|12337.74|12337.74|0
1612257600000|2021-02-02 09:20:00|12340.97|12340.97|12349.41|12349.41|12350.01|12350.01|12340.04|12340.04|0
1612257900000|2021-02-02 09:25:00|12349.82|12349.82|12356.47|12356.47|12356.54|12356.54|12348.18|12348.18|0
1612258200000|2021-02-02 09:30:00|12356.69|12356.69|12354.12|12354.12|12362.58|12362.58|12354.12|12354.12|0
1612258500000|2021-02-02 09:35:00|12354.45|12354.45|12360.57|12360.57|12363.48|12363.48|12353.78|12353.78|0
1612258800000|2021-02-02 09:40:00|12360.23|12360.23|12379.64|12379.64|12384.34|12384.34|12357.72|12357.72|0
1612259100000|2021-02-02 09:45:00|12379.05|12379.05|12390.62|12390.62|12390.62|12390.62|12378.98|12378.98|0
1612259400000|2021-02-02 09:50:00|12389.07|12389.07|12390.3|12390.3|12391.14|12391.14|12385.98|12385.98|0
1612259700000|2021-02-02 09:55:00|12390.69|12390.69|12392.15|12392.15|12393.81|12393.81|12389.75|12389.75|0
1612260000000|2021-02-02 10:00:00|12392.59|12392.59|12401.54|12401.54|12402.11|12402.11|12392.31|12392.31|0
1612260300000|2021-02-02 10:05:00|12403.08|12403.08|12394.58|12394.58|12406.55|12406.55|12393.94|12393.94|0
1612260600000|2021-02-02 10:10:00|12394.36|12394.36|12385.81|12385.81|12397.77|12397.77|12385.81|12385.81|0
1612260900000|2021-02-02 10:15:00|12386.03|12386.03|12375.26|12375.26|12386.33|12386.33|12374.12|12374.12|0
1612261200000|2021-02-02 10:20:00|12375.04|12375.04|12373.91|12373.91|12380.01|12380.01|12373.53|12373.53|0
1612261500000|2021-02-02 10:25:00|12373.8|12373.8|12364.17|12364.17|12376.99|12376.99|12364.17|12364.17|0
1612261800000|2021-02-02 10:30:00|12364.05|12364.05|12371.46|12371.46|12374.55|12374.55|12364.05|12364.05|0
1612262100000|2021-02-02 10:35:00|12371.33|12371.33|12376.7|12376.7|12377.04|12377.04|12365.84|12365.84|0
1612262400000|2021-02-02 10:40:00|12376.86|12376.86|12388.62|12388.62|12389.67|12389.67|12376.86|12376.86|0
1612262700000|2021-02-02 10:45:00|12388.41|12388.41|12387.85|12387.85|12392.57|12392.57|12386.09|12386.09|0
1612263000000|2021-02-02 10:50:00|12390.94|12390.94|12381.62|12381.62|12393.53|12393.53|12381.62|12381.62|0
1612263300000|2021-02-02 10:55:00|12381.34|12381.34|12389.8|12389.8|12394.11|12394.11|12380.48|12380.48|0
1612263600000|2021-02-02 11:00:00|12389.32|12389.32|12383.7|12383.7|12394.9|12394.9|12383.52|12383.52|0
1612263900000|2021-02-02 11:05:00|12383.81|12383.81|12386.82|12386.82|12389.03|12389.03|12382.66|12382.66|0
1612264200000|2021-02-02 11:10:00|12386.16|12386.16|12387.06|12387.06|12387.84|12387.84|12381.16|12381.16|0
1612264500000|2021-02-02 11:15:00|12386.85|12386.85|12398.09|12398.09|12398.31|12398.31|12385.71|12385.71|0
1612264800000|2021-02-02 11:20:00|12397.77|12397.77|12393.95|12393.95|12400.92|12400.92|12392.19|12392.19|0
1612265100000|2021-02-02 11:25:00|12394.21|12394.21|12397.88|12397.88|12397.88|12397.88|12392.8|12392.8|0
1612265400000|2021-02-02 11:30:00|12397.71|12397.71|12392.37|12392.37|12398.44|12398.44|12391.1|12391.1|0
1612265700000|2021-02-02 11:35:00|12392.14|12392.14|12380.68|12380.68|12392.96|12392.96|12380.68|12380.68|0
1612266000000|2021-02-02 11:40:00|12381.37|12381.37|12383.47|12383.47|12384.49|12384.49|12377.46|12377.46|0
1612266300000|2021-02-02 11:45:00|12384.06|12384.06|12387.47|12387.47|12389.77|12389.77|12384.06|12384.06|0
1612266600000|2021-02-02 11:50:00|12387.15|12387.15|12386.61|12386.61|12389.67|12389.67|12384.87|12384.87|0
1612266900000|2021-02-02 11:55:00|12386.28|12386.28|12379.1|12379.1|12387|12387|12379.04|12379.04|0
1612267200000|2021-02-02 12:00:00|12379.54|12379.54|12392.05|12392.05|12392.49|12392.49|12378.94|12378.94|0
1612267500000|2021-02-02 12:05:00|12392.11|12392.11|12399.37|12399.37|12399.37|12399.37|12392.11|12392.11|0
1612267800000|2021-02-02 12:10:00|12398.84|12398.84|12400.05|12400.05|12400.97|12400.97|12398.84|12398.84|0
1612268100000|2021-02-02 12:15:00|12399.89|12399.89|12393.52|12393.52|12404.56|12404.56|12393.52|12393.52|0
1612268400000|2021-02-02 12:20:00|12393.84|12393.84|12400.63|12400.63|12400.63|12400.63|12393.84|12393.84|0
1612268700000|2021-02-02 12:25:00|12400.89|12400.89|12407.05|12407.05|12408.74|12408.74|12400.89|12400.89|0
1612269000000|2021-02-02 12:30:00|12406.78|12406.78|12408.83|12408.83|12409.55|12409.55|12405.64|12405.64|0
1612269300000|2021-02-02 12:35:00|12409.6|12409.6|12401.16|12401.16|12409.6|12409.6|12401.16|12401.16|0
1612269600000|2021-02-02 12:40:00|12401.06|12401.06|12409.03|12409.03|12409.03|12409.03|12400.08|12400.08|0
1612269900000|2021-02-02 12:45:00|12408.97|12408.97|12409.61|12409.61|12410.59|12410.59|12405.73|12405.73|0
1612270200000|2021-02-02 12:50:00|12409.43|12409.43|12408.4|12408.4|12409.55|12409.55|12403.72|12403.72|0
1612270500000|2021-02-02 12:55:00|12408.72|12408.72|12416.45|12416.45|12419.37|12419.37|12407.96|12407.96|0
1612270800000|2021-02-02 13:00:00|12416.86|12416.86|12433.44|12433.44|12433.44|12433.44|12416.86|12416.86|0
1612271100000|2021-02-02 13:05:00|12433.05|12433.05|12439.07|12439.07|12439.07|12439.07|12433.05|12433.05|0
1612271400000|2021-02-02 13:10:00|12438.85|12438.85|12444.03|12444.03|12447.7|12447.7|12438.85|12438.85|0
1612271700000|2021-02-02 13:15:00|12444.51|12444.51|12437.19|12437.19|12445.09|12445.09|12435.05|12435.05|0
1612272000000|2021-02-02 13:20:00|12435.64|12435.64|12429.51|12429.51|12435.64|12435.64|12427.92|12427.92|0
1612272300000|2021-02-02 13:25:00|12429.42|12429.42|12426.99|12426.99|12429.42|12429.42|12425.09|12425.09|0
1612272600000|2021-02-02 13:30:00|12426.88|12426.88|12424.83|12424.83|12433.46|12433.46|12424.24|12424.24|0
1612272900000|2021-02-02 13:35:00|12424.95|12424.95|12426.81|12426.81|12434.4|12434.4|12421.73|12421.73|0
1612273200000|2021-02-02 13:40:00|12425.27|12425.27|12413.31|12413.31|12425.27|12425.27|12407.78|12407.78|0
1612273500000|2021-02-02 13:45:00|12413.58|12413.58|12419.25|12419.25|12419.25|12419.25|12411.08|12411.08|0
1612273800000|2021-02-02 13:50:00|12419.37|12419.37|12412.5|12412.5|12429.22|12429.22|12412.4|12412.4|0
1612274100000|2021-02-02 13:55:00|12412.23|12412.23|12401.78|12401.78|12416.42|12416.42|12401.78|12401.78|0
1612274400000|2021-02-02 14:00:00|12401.44|12401.44|12399.4|12399.4|12403.38|12403.38|12391.13|12391.13|0
1612274700000|2021-02-02 14:05:00|12400.09|12400.09|12397.03|12397.03|12404.01|12404.01|12397.03|12397.03|0
1612275000000|2021-02-02 14:10:00|12395.49|12395.49|12393.7|12393.7|12397.82|12397.82|12389.93|12389.93|0
1612275300000|2021-02-02 14:15:00|12393.38|12393.38|12393.94|12393.94|12398.73|12398.73|12392.37|12392.37|0
1612275600000|2021-02-02 14:20:00|12393.5|12393.5|12398.23|12398.23|12401.93|12401.93|12392.91|12392.91|0
1612275900000|2021-02-02 14:25:00|12396.68|12396.68|12406.53|12406.53|12406.53|12406.53|12391.78|12391.78|0
1612276200000|2021-02-02 14:30:00|12406.4|12406.4|12409.81|12409.81|12411.22|12411.22|12400.27|12400.27|0
1612276500000|2021-02-02 14:35:00|12410.35|12410.35|12426.74|12426.74|12433.79|12433.79|12410.35|12410.35|0
1612276800000|2021-02-02 14:40:00|12428.28|12428.28|12429.19|12429.19|12434.58|12434.58|12420.98|12420.98|0
1612277100000|2021-02-02 14:45:00|12427.64|12427.64|12435.86|12435.86|12438.53|12438.53|12425.64|12425.64|0
1612277400000|2021-02-02 14:50:00|12434.32|12434.32|12423.56|12423.56|12434.32|12434.32|12423.24|12423.24|0
1612277700000|2021-02-02 14:55:00|12424.05|12424.05|12438.69|12438.69|12438.85|12438.85|12421.83|12421.83|0
1612278000000|2021-02-02 15:00:00|12438.95|12438.95|12423.59|12423.59|12441.8|12441.8|12423.27|12423.27|0
1612278300000|2021-02-02 15:05:00|12423.43|12423.43|12414.69|12414.69|12423.43|12423.43|12414.69|12414.69|0
1612278600000|2021-02-02 15:10:00|12414.53|12414.53|12427.22|12427.22|12427.22|12427.22|12414.53|12414.53|0
1612278900000|2021-02-02 15:15:00|12427.28|12427.28|12450.66|12450.66|12451.02|12451.02|12427.28|12427.28|0
1612279200000|2021-02-02 15:20:00|12450.93|12450.93|12443.32|12443.32|12455.93|12455.93|12443.03|12443.03|0
1612279500000|2021-02-02 15:25:00|12442.97|12442.97|12412.67|12412.67|12442.97|12442.97|12412.67|12412.67|0
1612279800000|2021-02-02 15:30:00|12412.4|12412.4|12427.87|12427.87|12430.47|12430.47|12412.32|12412.32|0
1612280100000|2021-02-02 15:35:00|12427.1|12427.1|12420.26|12420.26|12427.94|12427.94|12420.26|12420.26|0
1612280400000|2021-02-02 15:40:00|12420.2|12420.2|12415.74|12415.74|12422.62|12422.62|12413.89|12413.89|0
1612280700000|2021-02-02 15:45:00|12415.51|12415.51|12436.97|12436.97|12441.18|12441.18|12415.31|12415.31|0
1612281000000|2021-02-02 15:50:00|12437.46|12437.46|12428.23|12428.23|12440.23|12440.23|12425.78|12425.78|0
1612281300000|2021-02-02 15:55:00|12428.96|12428.96|12430.16|12430.16|12431.22|12431.22|12425.71|12425.71|0
1612281600000|2021-02-02 16:00:00|12430.94|12430.94|12436.77|12436.77|12438.7|12438.7|12430.94|12430.94|0
1612281900000|2021-02-02 16:05:00|12436.58|12436.58|12429.67|12429.67|12436.58|12436.58|12426.7|12426.7|0
1612282200000|2021-02-02 16:10:00|12429.79|12429.79|12443.11|12443.11|12443.11|12443.11|12429.79|12429.79|0
1612282500000|2021-02-02 16:15:00|12443.22|12443.22|12449.6|12449.6|12449.71|12449.71|12439.89|12439.89|0
1612282800000|2021-02-02 16:20:00|12449.38|12449.38|12442.27|12442.27|12449.81|12449.81|12436.43|12436.43|0
1612283100000|2021-02-02 16:25:00|12442.38|12442.38|12440.76|12440.76|12454.78|12454.78|12440.16|12440.16|0
1612340100000|2021-02-03 08:15:00|12509.67|12509.67|12506.84|12506.84|12523.4|12523.4|12506.84|12506.84|0
1612340400000|2021-02-03 08:20:00|12506.57|12506.57|12500.46|12500.46|12507.4|12507.4|12496.46|12496.46|0
1612340700000|2021-02-03 08:25:00|12501.26|12501.26|12538.07|12538.07|12539.19|12539.19|12501.26|12501.26|0
1612341000000|2021-02-03 08:30:00|12537.19|12537.19|12543.42|12543.42|12543.42|12543.42|12519.34|12519.34|0
1612341300000|2021-02-03 08:35:00|12542.77|12542.77|12545.42|12545.42|12548.44|12548.44|12538.07|12538.07|0
1612341600000|2021-02-03 08:40:00|12545.26|12545.26|12512.12|12512.12|12545.7|12545.7|12512.02|12512.02|0
1612341900000|2021-02-03 08:45:00|12511.85|12511.85|12495.64|12495.64|12513.41|12513.41|12494.61|12494.61|0
1612342200000|2021-02-03 08:50:00|12495.42|12495.42|12490.66|12490.66|12501.44|12501.44|12490.66|12490.66|0
1612342500000|2021-02-03 08:55:00|12490.33|12490.33|12505.88|12505.88|12505.88|12505.88|12490.24|12490.24|0
1612342800000|2021-02-03 09:00:00|12505.76|12505.76|12506.46|12506.46|12508.89|12508.89|12502.72|12502.72|0
1612343100000|2021-02-03 09:05:00|12506.19|12506.19|12493.69|12493.69|12506.19|12506.19|12491.8|12491.8|0
1612343400000|2021-02-03 09:10:00|12493.32|12493.32|12494.23|12494.23|12500.03|12500.03|12492.72|12492.72|0
1612343700000|2021-02-03 09:15:00|12493.89|12493.89|12482.14|12482.14|12493.89|12493.89|12478.09|12478.09|0
1612344000000|2021-02-03 09:20:00|12481.92|12481.92|12473|12473|12481.92|12481.92|12471.04|12471.04|0
1612344300000|2021-02-03 09:25:00|12472.64|12472.64|12477.75|12477.75|12477.75|12477.75|12472.25|12472.25|0
1612344600000|2021-02-03 09:30:00|12478|12478|12488|12488|12488.41|12488.41|12477.57|12477.57|0
1612344900000|2021-02-03 09:35:00|12488.22|12488.22|12496.32|12496.32|12499.55|12499.55|12487.08|12487.08|0
1612345200000|2021-02-03 09:40:00|12495.88|12495.88|12497.32|12497.32|12497.54|12497.54|12494.31|12494.31|0
1612345500000|2021-02-03 09:45:00|12496.88|12496.88|12501.07|12501.07|12502.07|12502.07|12495.26|12495.26|0
1612345800000|2021-02-03 09:50:00|12500.87|12500.87|12501.39|12501.39|12507.71|12507.71|12498.33|12498.33|0
1612346100000|2021-02-03 09:55:00|12499.84|12499.84|12497.66|12497.66|12500.41|12500.41|12495.26|12495.26|0
1612346400000|2021-02-03 10:00:00|12497.6|12497.6|12505.61|12505.61|12506.22|12506.22|12497.31|12497.31|0
1612346700000|2021-02-03 10:05:00|12505.41|12505.41|12508.61|12508.61|12509.63|12509.63|12505.12|12505.12|0
1612347000000|2021-02-03 10:10:00|12508.39|12508.39|12499.77|12499.77|12508.39|12508.39|12499.29|12499.29|0
1612347300000|2021-02-03 10:15:00|12499|12499|12497.48|12497.48|12503.78|12503.78|12497.05|12497.05|0
1612347600000|2021-02-03 10:20:00|12497.64|12497.64|12503.87|12503.87|12505.33|12505.33|12497.48|12497.48|0
1612347900000|2021-02-03 10:25:00|12503.1|12503.1|12505.14|12505.14|12507.96|12507.96|12502.56|12502.56|0
1612348200000|2021-02-03 10:30:00|12505.24|12505.24|12498.61|12498.61|12505.31|12505.31|12497.36|12497.36|0
1612348500000|2021-02-03 10:35:00|12498.42|12498.42|12481.8|12481.8|12498.42|12498.42|12481.8|12481.8|0
1612348800000|2021-02-03 10:40:00|12481.37|12481.37|12479.71|12479.71|12481.59|12481.59|12475.08|12475.08|0
1612349100000|2021-02-03 10:45:00|12479.69|12479.69|12488.74|12488.74|12488.74|12488.74|12479.02|12479.02|0
1612349400000|2021-02-03 10:50:00|12488.85|12488.85|12486.52|12486.52|12497.28|12497.28|12486.52|12486.52|0
1612349700000|2021-02-03 10:55:00|12486.06|12486.06|12476.62|12476.62|12486.06|12486.06|12476.62|12476.62|0
1612350000000|2021-02-03 11:00:00|12476.26|12476.26|12478.2|12478.2|12478.2|12478.2|12474.4|12474.4|0
1612350300000|2021-02-03 11:05:00|12478.36|12478.36|12487.07|12487.07|12487.29|12487.29|12478.14|12478.14|0
1612350600000|2021-02-03 11:10:00|12486.63|12486.63|12487.34|12487.34|12488.96|12488.96|12485.87|12485.87|0
1612350900000|2021-02-03 11:15:00|12487.25|12487.25|12488.7|12488.7|12488.7|12488.7|12485.9|12485.9|0
1612351200000|2021-02-03 11:20:00|12489.12|12489.12|12491.45|12491.45|12496.07|12496.07|12488.98|12488.98|0
1612351500000|2021-02-03 11:25:00|12491.65|12491.65|12483.32|12483.32|12491.65|12491.65|12482.43|12482.43|0
1612351800000|2021-02-03 11:30:00|12483.24|12483.24|12471.32|12471.32|12483.24|12483.24|12470.88|12470.88|0
1612352100000|2021-02-03 11:35:00|12472.87|12472.87|12466.57|12466.57|12472.87|12472.87|12466.17|12466.17|0
1612352400000|2021-02-03 11:40:00|12466.34|12466.34|12461.94|12461.94|12469.13|12469.13|12461.94|12461.94|0
1612352700000|2021-02-03 11:45:00|12461.83|12461.83|12453.98|12453.98|12466.7|12466.7|12451.9|12451.9|0
1612353000000|2021-02-03 11:50:00|12453.91|12453.91|12453.31|12453.31|12456.68|12456.68|12453.13|12453.13|0
1612353300000|2021-02-03 11:55:00|12453.08|12453.08|12451.05|12451.05|12455.46|12455.46|12450.93|12450.93|0
1612353600000|2021-02-03 12:00:00|12448.63|12448.63|12449.96|12449.96|12449.96|12449.96|12441.05|12441.05|0
1612353900000|2021-02-03 12:05:00|12449.82|12449.82|12450.11|12450.11|12457.54|12457.54|12449.53|12449.53|0
1612354200000|2021-02-03 12:10:00|12450|12450|12458.32|12458.32|12458.32|12458.32|12450|12450|0
1612354500000|2021-02-03 12:15:00|12458.07|12458.07|12460.25|12460.25|12461.64|12461.64|12458.07|12458.07|0
1612354800000|2021-02-03 12:20:00|12460.03|12460.03|12455.47|12455.47|12464.06|12464.06|12455.47|12455.47|0
1612355100000|2021-02-03 12:25:00|12455.34|12455.34|12460.73|12460.73|12462.77|12462.77|12455.16|12455.16|0
1612355400000|2021-02-03 12:30:00|12460.67|12460.67|12472.11|12472.11|12472.11|12472.11|12460.67|12460.67|0
1612355700000|2021-02-03 12:35:00|12472.28|12472.28|12476|12476|12476.72|12476.72|12471.21|12471.21|0
1612356000000|2021-02-03 12:40:00|12475.75|12475.75|12481.46|12481.46|12483.6|12483.6|12475.75|12475.75|0
1612356300000|2021-02-03 12:45:00|12481.82|12481.82|12477.24|12477.24|12481.82|12481.82|12476.73|12476.73|0
1612356600000|2021-02-03 12:50:00|12477.1|12477.1|12486.11|12486.11|12486.21|12486.21|12477.1|12477.1|0
1612356900000|2021-02-03 12:55:00|12486.38|12486.38|12473.48|12473.48|12486.53|12486.53|12473.48|12473.48|0
1612357200000|2021-02-03 13:00:00|12473.42|12473.42|12464.04|12464.04|12473.56|12473.56|12463.83|12463.83|0
1612357500000|2021-02-03 13:05:00|12464.22|12464.22|12460.56|12460.56|12466.55|12466.55|12458.74|12458.74|0
1612357800000|2021-02-03 13:10:00|12460.89|12460.89|12464.24|12464.24|12464.24|12464.24|12459.57|12459.57|0
1612358100000|2021-02-03 13:15:00|12464.41|12464.41|12469.22|12469.22|12472.5|12472.5|12464.19|12464.19|0
1612358400000|2021-02-03 13:20:00|12468.45|12468.45|12472.74|12472.74|12473.77|12473.77|12468.18|12468.18|0
1612358700000|2021-02-03 13:25:00|12472.88|12472.88|12469.53|12469.53|12474.75|12474.75|12467.74|12467.74|0
1612359000000|2021-02-03 13:30:00|12468.87|12468.87|12467.64|12467.64|12471.74|12471.74|12466.93|12466.93|0
1612359300000|2021-02-03 13:35:00|12467.43|12467.43|12461.05|12461.05|12467.43|12467.43|12461.05|12461.05|0
1612359600000|2021-02-03 13:40:00|12460.47|12460.47|12460.03|12460.03|12463.76|12463.76|12457.56|12457.56|0
1612359900000|2021-02-03 13:45:00|12459.8|12459.8|12448.2|12448.2|12460.14|12460.14|12446.65|12446.65|0
1612360200000|2021-02-03 13:50:00|12448.08|12448.08|12439.42|12439.42|12448.86|12448.86|12439.42|12439.42|0
1612360500000|2021-02-03 13:55:00|12439.86|12439.86|12449.27|12449.27|12449.88|12449.88|12438.94|12438.94|0
1612360800000|2021-02-03 14:00:00|12449.63|12449.63|12447.01|12447.01|12451.9|12451.9|12447.01|12447.01|0
1612361100000|2021-02-03 14:05:00|12446.42|12446.42|12429.64|12429.64|12446.42|12446.42|12424.63|12424.63|0
1612361400000|2021-02-03 14:10:00|12429.43|12429.43|12426.97|12426.97|12429.64|12429.64|12426.18|12426.18|0
1612361700000|2021-02-03 14:15:00|12426.2|12426.2|12409.17|12409.17|12427.29|12427.29|12409.17|12409.17|0
1612362000000|2021-02-03 14:20:00|12409.62|12409.62|12417.53|12417.53|12418.31|12418.31|12408.81|12408.81|0
1612362300000|2021-02-03 14:25:00|12417.31|12417.31|12419.21|12419.21|12420.14|12420.14|12414.57|12414.57|0
1612362600000|2021-02-03 14:30:00|12419.98|12419.98|12418.78|12418.78|12423.31|12423.31|12414.24|12414.24|0
1612362900000|2021-02-03 14:35:00|12418.96|12418.96|12407.53|12407.53|12423.42|12423.42|12407.53|12407.53|0
1612363200000|2021-02-03 14:40:00|12407.18|12407.18|12413.82|12413.82|12414.46|12414.46|12407.18|12407.18|0
1612363500000|2021-02-03 14:45:00|12413.76|12413.76|12408.05|12408.05|12418.4|12418.4|12408.05|12408.05|0
1612363800000|2021-02-03 14:50:00|12407.28|12407.28|12405.04|12405.04|12409.94|12409.94|12401.75|12401.75|0
1612364100000|2021-02-03 14:55:00|12405.15|12405.15|12406.1|12406.1|12407.9|12407.9|12401.42|12401.42|0
1612364400000|2021-02-03 15:00:00|12406.92|12406.92|12407.82|12407.82|12411.55|12411.55|12406.92|12406.92|0
1612364700000|2021-02-03 15:05:00|12408.09|12408.09|12415.1|12415.1|12416.98|12416.98|12408.09|12408.09|0
1612365000000|2021-02-03 15:10:00|12414.83|12414.83|12413.9|12413.9|12414.83|12414.83|12404.8|12404.8|0
1612365300000|2021-02-03 15:15:00|12413.68|12413.68|12396.56|12396.56|12416.24|12416.24|12396.36|12396.36|0
1612365600000|2021-02-03 15:20:00|12396.4|12396.4|12400.05|12400.05|12400.05|12400.05|12391.82|12391.82|0
1612365900000|2021-02-03 15:25:00|12400.27|12400.27|12385.63|12385.63|12400.64|12400.64|12383.89|12383.89|0
1612366200000|2021-02-03 15:30:00|12385.41|12385.41|12380.86|12380.86|12385.41|12385.41|12376.17|12376.17|0
1612366500000|2021-02-03 15:35:00|12380.09|12380.09|12372.72|12372.72|12380.18|12380.18|12368.27|12368.27|0
1612366800000|2021-02-03 15:40:00|12372.85|12372.85|12397.27|12397.27|12397.27|12397.27|12372.1|12372.1|0
1612367100000|2021-02-03 15:45:00|12395.73|12395.73|12411.58|12411.58|12411.93|12411.93|12394.78|12394.78|0
1612367400000|2021-02-03 15:50:00|12411|12411|12411.31|12411.31|12414.84|12414.84|12407.39|12407.39|0
1612367700000|2021-02-03 15:55:00|12411.47|12411.47|12403.1|12403.1|12411.76|12411.76|12402.18|12402.18|0
1612368000000|2021-02-03 16:00:00|12402.33|12402.33|12400.98|12400.98|12402.66|12402.66|12394.06|12394.06|0
1612368300000|2021-02-03 16:05:00|12401.75|12401.75|12400.61|12400.61|12404.53|12404.53|12397.38|12397.38|0
1612368600000|2021-02-03 16:10:00|12400.44|12400.44|12404.43|12404.43|12417.37|12417.37|12400.06|12400.06|0
1612368900000|2021-02-03 16:15:00|12404.31|12404.31|12399.36|12399.36|12404.31|12404.31|12393.92|12393.92|0
1612369200000|2021-02-03 16:20:00|12399.25|12399.25|12398.56|12398.56|12402.23|12402.23|12397.36|12397.36|0
1612369500000|2021-02-03 16:25:00|12397.88|12397.88|12394.15|12394.15|12398.75|12398.75|12382.93|12382.93|0
1612426500000|2021-02-04 08:15:00|12475.77|12475.77|12476.83|12476.83|12482.8|12482.8|12473.23|12473.23|0
1612426800000|2021-02-04 08:20:00|12477.27|12477.27|12475.5|12475.5|12482.31|12482.31|12471.34|12471.34|0
1612427100000|2021-02-04 08:25:00|12475.82|12475.82|12481.51|12481.51|12485.31|12485.31|12473.51|12473.51|0
1612427400000|2021-02-04 08:30:00|12481.15|12481.15|12497.81|12497.81|12501.67|12501.67|12481.15|12481.15|0
1612427700000|2021-02-04 08:35:00|12497.47|12497.47|12490.59|12490.59|12502.84|12502.84|12483.59|12483.59|0
1612428000000|2021-02-04 08:40:00|12490.41|12490.41|12488.71|12488.71|12495.25|12495.25|12488.25|12488.25|0
1612428300000|2021-02-04 08:45:00|12489.53|12489.53|12494.7|12494.7|12496.85|12496.85|12486.96|12486.96|0
1612428600000|2021-02-04 08:50:00|12494.61|12494.61|12494.56|12494.56|12498.04|12498.04|12493.69|12493.69|0
1612428900000|2021-02-04 08:55:00|12494.83|12494.83|12493.54|12493.54|12501.13|12501.13|12493.03|12493.03|0
1612429200000|2021-02-04 09:00:00|12492.77|12492.77|12489.6|12489.6|12496.28|12496.28|12489.6|12489.6|0
1612429500000|2021-02-04 09:05:00|12489.34|12489.34|12470.63|12470.63|12489.34|12489.34|12469.27|12469.27|0
1612429800000|2021-02-04 09:10:00|12470.4|12470.4|12454.44|12454.44|12472.72|12472.72|12453.94|12453.94|0
1612430100000|2021-02-04 09:15:00|12454.34|12454.34|12461.12|12461.12|12462.17|12462.17|12451.26|12451.26|0
1612430400000|2021-02-04 09:20:00|12460.91|12460.91|12453.23|12453.23|12461.41|12461.41|12451.64|12451.64|0
1612430700000|2021-02-04 09:25:00|12453.29|12453.29|12449.41|12449.41|12456.34|12456.34|12449.41|12449.41|0
1612431000000|2021-02-04 09:30:00|12449.08|12449.08|12453.81|12453.81|12455.03|12455.03|12448.09|12448.09|0
1612431300000|2021-02-04 09:35:00|12453.12|12453.12|12450.91|12450.91|12456.7|12456.7|12450.91|12450.91|0
1612431600000|2021-02-04 09:40:00|12450.63|12450.63|12437.03|12437.03|12450.63|12450.63|12437.03|12437.03|0
1612431900000|2021-02-04 09:45:00|12437.47|12437.47|12423.31|12423.31|12437.51|12437.51|12420.25|12420.25|0
1612432200000|2021-02-04 09:50:00|12422.86|12422.86|12427.57|12427.57|12430.23|12430.23|12422.84|12422.84|0
1612432500000|2021-02-04 09:55:00|12426.8|12426.8|12425.66|12425.66|12426.85|12426.85|12424.85|12424.85|0
1612432800000|2021-02-04 10:00:00|12425.76|12425.76|12430.52|12430.52|12432.46|12432.46|12425.18|12425.18|0
1612433100000|2021-02-04 10:05:00|12430.46|12430.46|12427.15|12427.15|12431.32|12431.32|12421.13|12421.13|0
1612433400000|2021-02-04 10:10:00|12426.72|12426.72|12429.78|12429.78|12432.66|12432.66|12423.47|12423.47|0
1612433700000|2021-02-04 10:15:00|12429.96|12429.96|12430.88|12430.88|12433.28|12433.28|12429.96|12429.96|0
1612434000000|2021-02-04 10:20:00|12430.56|12430.56|12437.33|12437.33|12437.33|12437.33|12428.66|12428.66|0
1612434300000|2021-02-04 10:25:00|12437.39|12437.39|12434.71|12434.71|12437.52|12437.52|12434.01|12434.01|0
1612434600000|2021-02-04 10:30:00|12435.03|12435.03|12431.91|12431.91|12435.48|12435.48|12431.13|12431.13|0
1612434900000|2021-02-04 10:35:00|12431.26|12431.26|12424.99|12424.99|12432.03|12432.03|12424.99|12424.99|0
1612435200000|2021-02-04 10:40:00|12424.93|12424.93|12421.49|12421.49|12425.05|12425.05|12419.38|12419.38|0
1612435500000|2021-02-04 10:45:00|12421.41|12421.41|12428.92|12428.92|12428.92|12428.92|12419.27|12419.27|0
1612435800000|2021-02-04 10:50:00|12428.82|12428.82|12432.84|12432.84|12435.76|12435.76|12427.91|12427.91|0
1612436100000|2021-02-04 10:55:00|12432.75|12432.75|12436.55|12436.55|12437.86|12437.86|12432.05|12432.05|0
1612436400000|2021-02-04 11:00:00|12436.77|12436.77|12438.58|12438.58|12439.24|12439.24|12435.08|12435.08|0
1612436700000|2021-02-04 11:05:00|12439.22|12439.22|12437.91|12437.91|12440.11|12440.11|12437.91|12437.91|0
1612437000000|2021-02-04 11:10:00|12437.22|12437.22|12436.44|12436.44|12438.15|12438.15|12434.2|12434.2|0
1612437300000|2021-02-04 11:15:00|12436.33|12436.33|12437.04|12437.04|12437.04|12437.04|12432.55|12432.55|0
1612437600000|2021-02-04 11:20:00|12437.36|12437.36|12433.89|12433.89|12437.36|12437.36|12433.89|12433.89|0
1612437900000|2021-02-04 11:25:00|12434.09|12434.09|12435.26|12435.26|12438.53|12438.53|12433.37|12433.37|0
1612438200000|2021-02-04 11:30:00|12435.13|12435.13|12429.72|12429.72|12435.46|12435.46|12429.52|12429.52|0
1612438500000|2021-02-04 11:35:00|12429.64|12429.64|12424.35|12424.35|12430.07|12430.07|12423.65|12423.65|0
1612438800000|2021-02-04 11:40:00|12424.24|12424.24|12415.36|12415.36|12424.24|12424.24|12415.36|12415.36|0
1612439100000|2021-02-04 11:45:00|12415.14|12415.14|12405.44|12405.44|12415.14|12415.14|12404.35|12404.35|0
1612439400000|2021-02-04 11:50:00|12405.07|12405.07|12395.63|12395.63|12405.07|12405.07|12395.29|12395.29|0
1612439700000|2021-02-04 11:55:00|12395.31|12395.31|12395.82|12395.82|12398.76|12398.76|12394.51|12394.51|0
1612440000000|2021-02-04 12:00:00|12396.14|12396.14|12387.07|12387.07|12399.53|12399.53|12386.93|12386.93|0
1612440300000|2021-02-04 12:05:00|12386.8|12386.8|12375.33|12375.33|12386.8|12386.8|12375|12375|0
1612440600000|2021-02-04 12:10:00|12375.55|12375.55|12373.42|12373.42|12378.61|12378.61|12371.2|12371.2|0
1612440900000|2021-02-04 12:15:00|12373.59|12373.59|12378.57|12378.57|12378.67|12378.67|12371.05|12371.05|0
1612441200000|2021-02-04 12:20:00|12378.46|12378.46|12376.64|12376.64|12381.86|12381.86|12374.46|12374.46|0
1612441500000|2021-02-04 12:25:00|12376.7|12376.7|12376.44|12376.44|12379.34|12379.34|12376.33|12376.33|0
1612441800000|2021-02-04 12:30:00|12376.11|12376.11|12375.37|12375.37|12376.91|12376.91|12374.87|12374.87|0
1612442100000|2021-02-04 12:35:00|12376.14|12376.14|12379.23|12379.23|12381.51|12381.51|12376.14|12376.14|0
1612442400000|2021-02-04 12:40:00|12379.35|12379.35|12378.73|12378.73|12379.55|12379.55|12377.64|12377.64|0
1612442700000|2021-02-04 12:45:00|12379.72|12379.72|12397.37|12397.37|12397.37|12397.37|12379.72|12379.72|0
1612443000000|2021-02-04 12:50:00|12397.24|12397.24|12395.32|12395.32|12397.96|12397.96|12392.51|12392.51|0
1612443300000|2021-02-04 12:55:00|12395.05|12395.05|12396.1|12396.1|12397.11|12397.11|12393.43|12393.43|0
1612443600000|2021-02-04 13:00:00|12396.87|12396.87|12394.82|12394.82|12397.02|12397.02|12392.28|12392.28|0
1612443900000|2021-02-04 13:05:00|12394.93|12394.93|12397.54|12397.54|12398.17|12398.17|12394.56|12394.56|0
1612444200000|2021-02-04 13:10:00|12397.27|12397.27|12397.69|12397.69|12399.3|12399.3|12396.3|12396.3|0
1612444500000|2021-02-04 13:15:00|12397.47|12397.47|12401.09|12401.09|12401.75|12401.75|12393.86|12393.86|0
1612444800000|2021-02-04 13:20:00|12401.42|12401.42|12409.8|12409.8|12410.19|12410.19|12401.42|12401.42|0
1612445100000|2021-02-04 13:25:00|12410.24|12410.24|12406.72|12406.72|12412.05|12412.05|12406.39|12406.39|0
1612445400000|2021-02-04 13:30:00|12406.58|12406.58|12414.76|12414.76|12415.03|12415.03|12406.49|12406.49|0
1612445700000|2021-02-04 13:35:00|12415.03|12415.03|12413.31|12413.31|12418.66|12418.66|12412.58|12412.58|0
1612446000000|2021-02-04 13:40:00|12412.99|12412.99|12414.77|12414.77|12416.46|12416.46|12411.72|12411.72|0
1612446300000|2021-02-04 13:45:00|12414.11|12414.11|12405.03|12405.03|12414.33|12414.33|12405.03|12405.03|0
1612446600000|2021-02-04 13:50:00|12405.47|12405.47|12407.06|12407.06|12412.32|12412.32|12405.08|12405.08|0
1612446900000|2021-02-04 13:55:00|12407.5|12407.5|12412.79|12412.79|12414.73|12414.73|12405.81|12405.81|0
1612447200000|2021-02-04 14:00:00|12412.6|12412.6|12420.05|12420.05|12420.92|12420.92|12409.11|12409.11|0
1612447500000|2021-02-04 14:05:00|12420.81|12420.81|12427.92|12427.92|12431.99|12431.99|12420.81|12420.81|0
1612447800000|2021-02-04 14:10:00|12428.18|12428.18|12435.29|12435.29|12435.29|12435.29|12427.14|12427.14|0
1612448100000|2021-02-04 14:15:00|12435.07|12435.07|12439.95|12439.95|12441.75|12441.75|12435.07|12435.07|0
1612448400000|2021-02-04 14:20:00|12440.48|12440.48|12432.41|12432.41|12440.65|12440.65|12430.62|12430.62|0
1612448700000|2021-02-04 14:25:00|12432.73|12432.73|12431.94|12431.94|12433.85|12433.85|12427.63|12427.63|0
1612449000000|2021-02-04 14:30:00|12432.03|12432.03|12441.6|12441.6|12445.69|12445.69|12432.03|12432.03|0
1612449300000|2021-02-04 14:35:00|12442.37|12442.37|12448.99|12448.99|12450.67|12450.67|12441.03|12441.03|0
1612449600000|2021-02-04 14:40:00|12448.34|12448.34|12444.72|12444.72|12448.34|12448.34|12442.54|12442.54|0
1612449900000|2021-02-04 14:45:00|12445.03|12445.03|12462.16|12462.16|12462.16|12462.16|12443.77|12443.77|0
1612450200000|2021-02-04 14:50:00|12463.09|12463.09|12457.88|12457.88|12463.83|12463.83|12457.6|12457.6|0
1612450500000|2021-02-04 14:55:00|12458.1|12458.1|12477.2|12477.2|12480.66|12480.66|12458.1|12458.1|0
1612450800000|2021-02-04 15:00:00|12477.09|12477.09|12488.93|12488.93|12488.93|12488.93|12477.09|12477.09|0
1612451100000|2021-02-04 15:05:00|12489.06|12489.06|12492.5|12492.5|12497.23|12497.23|12489.06|12489.06|0
1612451400000|2021-02-04 15:10:00|12492.39|12492.39|12502.38|12502.38|12503.22|12503.22|12491.62|12491.62|0
1612451700000|2021-02-04 15:15:00|12502.48|12502.48|12525.38|12525.38|12530.26|12530.26|12502.48|12502.48|0
1612452000000|2021-02-04 15:20:00|12525.11|12525.11|12522.74|12522.74|12525.11|12525.11|12516.29|12516.29|0
1612452300000|2021-02-04 15:25:00|12522.23|12522.23|12489.42|12489.42|12522.23|12522.23|12488.08|12488.08|0
1612452600000|2021-02-04 15:30:00|12489.23|12489.23|12487.6|12487.6|12500.03|12500.03|12485.89|12485.89|0
1612452900000|2021-02-04 15:35:00|12487.75|12487.75|12498.68|12498.68|12498.79|12498.79|12484.96|12484.96|0
1612453200000|2021-02-04 15:40:00|12498.36|12498.36|12486.93|12486.93|12498.6|12498.6|12483.1|12483.1|0
1612453500000|2021-02-04 15:45:00|12486.87|12486.87|12484.17|12484.17|12486.93|12486.93|12480.34|12480.34|0
1612453800000|2021-02-04 15:50:00|12483.98|12483.98|12499.86|12499.86|12500.63|12500.63|12482.83|12482.83|0
1612454100000|2021-02-04 15:55:00|12499.95|12499.95|12491.82|12491.82|12500.06|12500.06|12489.34|12489.34|0
1612454400000|2021-02-04 16:00:00|12492.17|12492.17|12498.37|12498.37|12499.12|12499.12|12487.71|12487.71|0
1612454700000|2021-02-04 16:05:00|12498.43|12498.43|12496.06|12496.06|12499.12|12499.12|12494.09|12494.09|0
1612455000000|2021-02-04 16:10:00|12496.18|12496.18|12498.1|12498.1|12503.29|12503.29|12496.06|12496.06|0
1612455300000|2021-02-04 16:15:00|12497.92|12497.92|12505.32|12505.32|12506.87|12506.87|12497.81|12497.81|0
1612455600000|2021-02-04 16:20:00|12504.55|12504.55|12501.62|12501.62|12508.43|12508.43|12500.13|12500.13|0
1612455900000|2021-02-04 16:25:00|12501.46|12501.46|12507|12507|12508.85|12508.85|12498.5|12498.5|0
1612512900000|2021-02-05 08:15:00|12509.82|12509.82|12524.69|12524.69|12531.14|12531.14|12509.82|12509.82|0
1612513200000|2021-02-05 08:20:00|12523.89|12523.89|12543.08|12543.08|12548.52|12548.52|12523.89|12523.89|0
1612513500000|2021-02-05 08:25:00|12542.11|12542.11|12532.65|12532.65|12542.64|12542.64|12525.17|12525.17|0
1612513800000|2021-02-05 08:30:00|12532|12532|12542.88|12542.88|12547.86|12547.86|12529.56|12529.56|0
1612514100000|2021-02-05 08:35:00|12542.43|12542.43|12540.03|12540.03|12549.85|12549.85|12540.03|12540.03|0
1612514400000|2021-02-05 08:40:00|12539.81|12539.81|12541.36|12541.36|12545.97|12545.97|12537.66|12537.66|0
1612514700000|2021-02-05 08:45:00|12542.53|12542.53|12543.62|12543.62|12545.72|12545.72|12537.32|12537.32|0
1612515000000|2021-02-05 08:50:00|12544.15|12544.15|12555.78|12555.78|12558.51|12558.51|12541.39|12541.39|0
1612515300000|2021-02-05 08:55:00|12555.61|12555.61|12557.66|12557.66|12562.18|12562.18|12550.84|12550.84|0
1612515600000|2021-02-05 09:00:00|12557.77|12557.77|12543.01|12543.01|12557.77|12557.77|12543.01|12543.01|0
1612515900000|2021-02-05 09:05:00|12542.69|12542.69|12539.82|12539.82|12542.69|12542.69|12533.34|12533.34|0
1612516200000|2021-02-05 09:10:00|12540.01|12540.01|12533.82|12533.82|12544.43|12544.43|12533.23|12533.23|0
1612516500000|2021-02-05 09:15:00|12533.28|12533.28|12533.59|12533.59|12534.39|12534.39|12529.7|12529.7|0
1612516800000|2021-02-05 09:20:00|12533.53|12533.53|12533.52|12533.52|12534.19|12534.19|12529.86|12529.86|0
1612517100000|2021-02-05 09:25:00|12533.4|12533.4|12521.86|12521.86|12534.78|12534.78|12521.86|12521.86|0
1612517400000|2021-02-05 09:30:00|12522.39|12522.39|12525.02|12525.02|12525.02|12525.02|12519.3|12519.3|0
1612517700000|2021-02-05 09:35:00|12524.9|12524.9|12524.17|12524.17|12526.66|12526.66|12518.53|12518.53|0
1612518000000|2021-02-05 09:40:00|12523.98|12523.98|12529.96|12529.96|12530.68|12530.68|12523.78|12523.78|0
1612518300000|2021-02-05 09:45:00|12529.83|12529.83|12532.12|12532.12|12537.2|12537.2|12529.83|12529.83|0
1612518600000|2021-02-05 09:50:00|12531.94|12531.94|12522.86|12522.86|12531.94|12531.94|12521.08|12521.08|0
1612518900000|2021-02-05 09:55:00|12522.96|12522.96|12521.56|12521.56|12529.72|12529.72|12521.56|12521.56|0
1612519200000|2021-02-05 10:00:00|12522.63|12522.63|12522.2|12522.2|12522.7|12522.7|12516.69|12516.69|0
1612519500000|2021-02-05 10:05:00|12522.02|12522.02|12521.6|12521.6|12524.71|12524.71|12519.55|12519.55|0
1612519800000|2021-02-05 10:10:00|12521.79|12521.79|12521.85|12521.85|12523.3|12523.3|12519.18|12519.18|0
1612520100000|2021-02-05 10:15:00|12521.65|12521.65|12512.24|12512.24|12522.16|12522.16|12512.21|12512.21|0
1612520400000|2021-02-05 10:20:00|12512.46|12512.46|12516.58|12516.58|12517.65|12517.65|12511.56|12511.56|0
1612520700000|2021-02-05 10:25:00|12516.8|12516.8|12509.55|12509.55|12517.18|12517.18|12506.69|12506.69|0
1612521000000|2021-02-05 10:30:00|12509.11|12509.11|12501.17|12501.17|12509.21|12509.21|12501.17|12501.17|0
1612521300000|2021-02-05 10:35:00|12501.44|12501.44|12508.28|12508.28|12508.28|12508.28|12497.2|12497.2|0
1612521600000|2021-02-05 10:40:00|12508.06|12508.06|12519.13|12519.13|12519.13|12519.13|12506.11|12506.11|0
1612521900000|2021-02-05 10:45:00|12518.54|12518.54|12521.11|12521.11|12523.38|12523.38|12515|12515|0
1612522200000|2021-02-05 10:50:00|12520.88|12520.88|12514.29|12514.29|12520.88|12520.88|12513.17|12513.17|0
1612522500000|2021-02-05 10:55:00|12514.02|12514.02|12508.07|12508.07|12514.02|12514.02|12508.07|12508.07|0
1612522800000|2021-02-05 11:00:00|12508.73|12508.73|12513.69|12513.69|12516.35|12516.35|12508.38|12508.38|0
1612523100000|2021-02-05 11:05:00|12513.15|12513.15|12519.07|12519.07|12520.81|12520.81|12513.06|12513.06|0
1612523400000|2021-02-05 11:10:00|12519.21|12519.21|12516.55|12516.55|12522.48|12522.48|12516.28|12516.28|0
1612523700000|2021-02-05 11:15:00|12516.79|12516.79|12514.19|12514.19|12516.79|12516.79|12511.64|12511.64|0
1612524000000|2021-02-05 11:20:00|12513.42|12513.42|12509.94|12509.94|12513.86|12513.86|12509.94|12509.94|0
1612524300000|2021-02-05 11:25:00|12509.17|12509.17|12517.82|12517.82|12519.1|12519.1|12509.17|12509.17|0
1612524600000|2021-02-05 11:30:00|12517.68|12517.68|12496.02|12496.02|12517.68|12517.68|12496.02|12496.02|0
1612524900000|2021-02-05 11:35:00|12495.58|12495.58|12492.64|12492.64|12495.58|12495.58|12488.92|12488.92|0
1612525200000|2021-02-05 11:40:00|12492.8|12492.8|12501.32|12501.32|12502.48|12502.48|12491.26|12491.26|0
1612525500000|2021-02-05 11:45:00|12501.15|12501.15|12499.09|12499.09|12505.04|12505.04|12498.87|12498.87|0
1612525800000|2021-02-05 11:50:00|12498.98|12498.98|12495.32|12495.32|12500.53|12500.53|12494.49|12494.49|0
1612526100000|2021-02-05 11:55:00|12495.43|12495.43|12489.73|12489.73|12496.14|12496.14|12489.02|12489.02|0
1612526400000|2021-02-05 12:00:00|12489.28|12489.28|12487.57|12487.57|12491.22|12491.22|12485.53|12485.53|0
1612526700000|2021-02-05 12:05:00|12487.67|12487.67|12492.9|12492.9|12493.95|12493.95|12487.67|12487.67|0
1612527000000|2021-02-05 12:10:00|12492.65|12492.65|12494.21|12494.21|12494.54|12494.54|12490.96|12490.96|0
1612527300000|2021-02-05 12:15:00|12494.98|12494.98|12494.55|12494.55|12498.62|12498.62|12493.79|12493.79|0
1612527600000|2021-02-05 12:20:00|12494.81|12494.81|12496.98|12496.98|12499.72|12499.72|12493.69|12493.69|0
1612527900000|2021-02-05 12:25:00|12496.21|12496.21|12493.22|12493.22|12496.21|12496.21|12487.9|12487.9|0
1612528200000|2021-02-05 12:30:00|12493.13|12493.13|12490.02|12490.02|12495.14|12495.14|12489.62|12489.62|0
1612528500000|2021-02-05 12:35:00|12489.83|12489.83|12491.11|12491.11|12492.57|12492.57|12488.22|12488.22|0
1612528800000|2021-02-05 12:40:00|12491.8|12491.8|12489.87|12489.87|12494.33|12494.33|12489.09|12489.09|0
1612529100000|2021-02-05 12:45:00|12490.14|12490.14|12497.96|12497.96|12498.66|12498.66|12488.94|12488.94|0
1612529400000|2021-02-05 12:50:00|12497.64|12497.64|12485.95|12485.95|12497.7|12497.7|12483.36|12483.36|0
1612529700000|2021-02-05 12:55:00|12486.3|12486.3|12488.01|12488.01|12489.89|12489.89|12486.19|12486.19|0
1612530000000|2021-02-05 13:00:00|12488.23|12488.23|12481.02|12481.02|12489.79|12489.79|12479.48|12479.48|0
1612530300000|2021-02-05 13:05:00|12480.84|12480.84|12467.77|12467.77|12482.47|12482.47|12466.34|12466.34|0
1612530600000|2021-02-05 13:10:00|12467.55|12467.55|12473.37|12473.37|12476.16|12476.16|12465.68|12465.68|0
1612530900000|2021-02-05 13:15:00|12473.2|12473.2|12485.12|12485.12|12485.12|12485.12|12472.61|12472.61|0
1612531200000|2021-02-05 13:20:00|12485.7|12485.7|12495.16|12495.16|12495.53|12495.53|12485.36|12485.36|0
1612531500000|2021-02-05 13:25:00|12494.88|12494.88|12500.18|12500.18|12500.18|12500.18|12493.05|12493.05|0
1612531800000|2021-02-05 13:30:00|12499.6|12499.6|12487.35|12487.35|12499.6|12499.6|12484.99|12484.99|0
1612532100000|2021-02-05 13:35:00|12488.13|12488.13|12489.02|12489.02|12491.29|12491.29|12482.33|12482.33|0
1612532400000|2021-02-05 13:40:00|12489.35|12489.35|12491.71|12491.71|12491.98|12491.98|12484.6|12484.6|0
1612532700000|2021-02-05 13:45:00|12491.88|12491.88|12494.12|12494.12|12495.54|12495.54|12491.71|12491.71|0
1612533000000|2021-02-05 13:50:00|12494.03|12494.03|12491.25|12491.25|12494.03|12494.03|12489.88|12489.88|0
1612533300000|2021-02-05 13:55:00|12491.07|12491.07|12487.1|12487.1|12492.41|12492.41|12485.72|12485.72|0
1612533600000|2021-02-05 14:00:00|12486.11|12486.11|12478.24|12478.24|12491.7|12491.7|12477.65|12477.65|0
1612533900000|2021-02-05 14:05:00|12478.83|12478.83|12494.33|12494.33|12494.33|12494.33|12478.83|12478.83|0
1612534200000|2021-02-05 14:10:00|12494.45|12494.45|12505.61|12505.61|12508.13|12508.13|12494.45|12494.45|0
1612534500000|2021-02-05 14:15:00|12504.74|12504.74|12511.28|12511.28|12512.66|12512.66|12503.7|12503.7|0
1612534800000|2021-02-05 14:20:00|12511.09|12511.09|12500.31|12500.31|12512.3|12512.3|12499.53|12499.53|0
1612535100000|2021-02-05 14:25:00|12501.11|12501.11|12495.96|12495.96|12501.53|12501.53|12492.71|12492.71|0
1612535400000|2021-02-05 14:30:00|12496.15|12496.15|12488.98|12488.98|12498.18|12498.18|12488.05|12488.05|0
1612535700000|2021-02-05 14:35:00|12488.86|12488.86|12474.83|12474.83|12488.95|12488.95|12459.48|12459.48|0
1612536000000|2021-02-05 14:40:00|12474.4|12474.4|12485.16|12485.16|12492.7|12492.7|12473.37|12473.37|0
1612536300000|2021-02-05 14:45:00|12485.54|12485.54|12478.88|12478.88|12487.7|12487.7|12478.88|12478.88|0
1612536600000|2021-02-05 14:50:00|12480.43|12480.43|12476.08|12476.08|12481.18|12481.18|12469.19|12469.19|0
1612536900000|2021-02-05 14:55:00|12474.61|12474.61|12467.11|12467.11|12475.17|12475.17|12460.61|12460.61|0
1612537200000|2021-02-05 15:00:00|12465.56|12465.56|12439.59|12439.59|12465.8|12465.8|12436.17|12436.17|0
1612537500000|2021-02-05 15:05:00|12439.78|12439.78|12450.48|12450.48|12450.48|12450.48|12432.52|12432.52|0
1612537800000|2021-02-05 15:10:00|12452.48|12452.48|12429.27|12429.27|12452.89|12452.89|12429.27|12429.27|0
1612538100000|2021-02-05 15:15:00|12429.38|12429.38|12414.85|12414.85|12429.38|12429.38|12414.58|12414.58|0
1612538400000|2021-02-05 15:20:00|12414.58|12414.58|12424.55|12424.55|12425.64|12425.64|12413.98|12413.98|0
1612538700000|2021-02-05 15:25:00|12424.21|12424.21|12453.22|12453.22|12453.33|12453.33|12423.92|12423.92|0
1612539000000|2021-02-05 15:30:00|12452.69|12452.69|12463.93|12463.93|12464.06|12464.06|12451.56|12451.56|0
1612539300000|2021-02-05 15:35:00|12463.6|12463.6|12475.1|12475.1|12475.1|12475.1|12461.54|12461.54|0
1612539600000|2021-02-05 15:40:00|12475.16|12475.16|12485.79|12485.79|12486.65|12486.65|12472.29|12472.29|0
1612539900000|2021-02-05 15:45:00|12486.01|12486.01|12494.56|12494.56|12494.56|12494.56|12479.47|12479.47|0
1612540200000|2021-02-05 15:50:00|12493.79|12493.79|12484.62|12484.62|12495.47|12495.47|12484.01|12484.01|0
1612540500000|2021-02-05 15:55:00|12484.8|12484.8|12497.63|12497.63|12500.89|12500.89|12484.15|12484.15|0
1612540800000|2021-02-05 16:00:00|12499.18|12499.18|12496.11|12496.11|12505.34|12505.34|12496.11|12496.11|0
1612541100000|2021-02-05 16:05:00|12496.77|12496.77|12478.37|12478.37|12496.88|12496.88|12478.37|12478.37|0
1612541400000|2021-02-05 16:10:00|12478.26|12478.26|12476.73|12476.73|12479.71|12479.71|12473.86|12473.86|0
1612541700000|2021-02-05 16:15:00|12476.56|12476.56|12465.53|12465.53|12476.56|12476.56|12464.95|12464.95|0
1612542000000|2021-02-05 16:20:00|12466.41|12466.41|12473.59|12473.59|12474.75|12474.75|12462.55|12462.55|0
1612542300000|2021-02-05 16:25:00|12473.27|12473.27|12465.3|12465.3|12474.58|12474.58|12459.03|12459.03|0
1612772100000|2021-02-08 08:15:00|12497.68|12497.68|12505.42|12505.42|12506.64|12506.64|12491.25|12491.25|0
1612772400000|2021-02-08 08:20:00|12505.48|12505.48|12501.23|12501.23|12511.07|12511.07|12498.82|12498.82|0
1612772700000|2021-02-08 08:25:00|12501.05|12501.05|12519.33|12519.33|12519.79|12519.79|12499.32|12499.32|0
1612773000000|2021-02-08 08:30:00|12520.12|12520.12|12531.5|12531.5|12539.04|12539.04|12520.12|12520.12|0
1612773300000|2021-02-08 08:35:00|12532.05|12532.05|12516.68|12516.68|12532.38|12532.38|12507.22|12507.22|0
1612773600000|2021-02-08 08:40:00|12517|12517|12494.97|12494.97|12518.24|12518.24|12492.01|12492.01|0
1612773900000|2021-02-08 08:45:00|12494.62|12494.62|12500.09|12500.09|12503.52|12503.52|12492.7|12492.7|0
1612774200000|2021-02-08 08:50:00|12500.86|12500.86|12496.94|12496.94|12502.96|12502.96|12495.28|12495.28|0
1612774500000|2021-02-08 08:55:00|12497.19|12497.19|12499.13|12499.13|12500.04|12500.04|12495.57|12495.57|0
1612774800000|2021-02-08 09:00:00|12499.32|12499.32|12500.02|12500.02|12507.23|12507.23|12495.92|12495.92|0
1612775100000|2021-02-08 09:05:00|12501.09|12501.09|12512.82|12512.82|12512.82|12512.82|12500.77|12500.77|0
1612775400000|2021-02-08 09:10:00|12513.59|12513.59|12516.73|12516.73|12520.94|12520.94|12510.56|12510.56|0
1612775700000|2021-02-08 09:15:00|12516.04|12516.04|12506.71|12506.71|12519.59|12519.59|12506.71|12506.71|0
1612776000000|2021-02-08 09:20:00|12506.61|12506.61|12507.17|12507.17|12507.94|12507.94|12499.97|12499.97|0
1612776300000|2021-02-08 09:25:00|12506.86|12506.86|12496.05|12496.05|12508.17|12508.17|12495.92|12495.92|0
1612776600000|2021-02-08 09:30:00|12495.07|12495.07|12496.44|12496.44|12496.88|12496.88|12482.23|12482.23|0
1612776900000|2021-02-08 09:35:00|12496.85|12496.85|12502.49|12502.49|12502.49|12502.49|12494.35|12494.35|0
1612777200000|2021-02-08 09:40:00|12503.2|12503.2|12512.61|12512.61|12515.7|12515.7|12502.67|12502.67|0
1612777500000|2021-02-08 09:45:00|12512.72|12512.72|12526.7|12526.7|12526.7|12526.7|12510.92|12510.92|0
1612777800000|2021-02-08 09:50:00|12526.92|12526.92|12534.93|12534.93|12537.26|12537.26|12525.72|12525.72|0
1612778100000|2021-02-08 09:55:00|12536.48|12536.48|12523.85|12523.85|12536.48|12536.48|12523.73|12523.73|0
1612778400000|2021-02-08 10:00:00|12524.04|12524.04|12518.04|12518.04|12524.45|12524.45|12512.74|12512.74|0
1612778700000|2021-02-08 10:05:00|12518.48|12518.48|12531.51|12531.51|12531.62|12531.62|12518.48|12518.48|0
1612779000000|2021-02-08 10:10:00|12531.77|12531.77|12533.3|12533.3|12533.3|12533.3|12527.56|12527.56|0
1612779300000|2021-02-08 10:15:00|12533.39|12533.39|12533.6|12533.6|12540.53|12540.53|12532.08|12532.08|0
1612779600000|2021-02-08 10:20:00|12533.94|12533.94|12532.87|12532.87|12534.04|12534.04|12529.64|12529.64|0
1612779900000|2021-02-08 10:25:00|12532.56|12532.56|12536.87|12536.87|12538.75|12538.75|12528.2|12528.2|0
1612780200000|2021-02-08 10:30:00|12536.81|12536.81|12529.68|12529.68|12537.2|12537.2|12527.62|12527.62|0
1612780500000|2021-02-08 10:35:00|12529.94|12529.94|12533.22|12533.22|12533.6|12533.6|12526.78|12526.78|0
1612780800000|2021-02-08 10:40:00|12534.77|12534.77|12539.74|12539.74|12539.74|12539.74|12534.09|12534.09|0
1612781100000|2021-02-08 10:45:00|12540.17|12540.17|12535.48|12535.48|12540.64|12540.64|12534.3|12534.3|0
1612781400000|2021-02-08 10:50:00|12536.17|12536.17|12543.94|12543.94|12544.1|12544.1|12534.75|12534.75|0
1612781700000|2021-02-08 10:55:00|12544.22|12544.22|12550.66|12550.66|12553.07|12553.07|12543.45|12543.45|0
1612782000000|2021-02-08 11:00:00|12550.25|12550.25|12550.32|12550.32|12550.41|12550.41|12540.86|12540.86|0
1612782300000|2021-02-08 11:05:00|12550.73|12550.73|12561.02|12561.02|12561.02|12561.02|12550.73|12550.73|0
1612782600000|2021-02-08 11:10:00|12561.5|12561.5|12558.19|12558.19|12561.5|12561.5|12556.33|12556.33|0
1612782900000|2021-02-08 11:15:00|12558.29|12558.29|12555.42|12555.42|12558.29|12558.29|12547.82|12547.82|0
1612783200000|2021-02-08 11:20:00|12555.49|12555.49|12559.59|12559.59|12560.14|12560.14|12550.09|12550.09|0
1612783500000|2021-02-08 11:25:00|12559.24|12559.24|12546.91|12546.91|12561.14|12561.14|12546.91|12546.91|0
1612783800000|2021-02-08 11:30:00|12546.14|12546.14|12549.05|12549.05|12551.82|12551.82|12545.96|12545.96|0
1612784100000|2021-02-08 11:35:00|12547.51|12547.51|12542.18|12542.18|12549.99|12549.99|12541.48|12541.48|0
1612784400000|2021-02-08 11:40:00|12542.84|12542.84|12538.6|12538.6|12543.38|12543.38|12537.6|12537.6|0
1612784700000|2021-02-08 11:45:00|12538.73|12538.73|12550.24|12550.24|12550.77|12550.77|12537.74|12537.74|0
1612785000000|2021-02-08 11:50:00|12550.13|12550.13|12548.24|12548.24|12552.87|12552.87|12543.54|12543.54|0
1612785300000|2021-02-08 11:55:00|12547.65|12547.65|12543.01|12543.01|12548.2|12548.2|12538.62|12538.62|0
1612785600000|2021-02-08 12:00:00|12544.77|12544.77|12538.47|12538.47|12545.79|12545.79|12538.47|12538.47|0
1612785900000|2021-02-08 12:05:00|12538.75|12538.75|12533.2|12533.2|12538.78|12538.78|12531.36|12531.36|0
1612786200000|2021-02-08 12:10:00|12533.11|12533.11|12534.7|12534.7|12534.7|12534.7|12527.82|12527.82|0
1612786500000|2021-02-08 12:15:00|12534.95|12534.95|12536.49|12536.49|12537.29|12537.29|12532.56|12532.56|0
1612786800000|2021-02-08 12:20:00|12536.15|12536.15|12539.29|12539.29|12539.29|12539.29|12535.07|12535.07|0
1612787100000|2021-02-08 12:25:00|12539.56|12539.56|12541.52|12541.52|12543.39|12543.39|12539.56|12539.56|0
1612787400000|2021-02-08 12:30:00|12541.3|12541.3|12545.82|12545.82|12546.74|12546.74|12539.69|12539.69|0
1612787700000|2021-02-08 12:35:00|12546.09|12546.09|12537.25|12537.25|12546.8|12546.8|12534.93|12534.93|0
1612788000000|2021-02-08 12:40:00|12537.06|12537.06|12537.03|12537.03|12539.3|12539.3|12534.72|12534.72|0
1612788300000|2021-02-08 12:45:00|12536.94|12536.94|12537.04|12537.04|12537.27|12537.27|12533.1|12533.1|0
1612788600000|2021-02-08 12:50:00|12537.3|12537.3|12536.23|12536.23|12540.36|12540.36|12534.12|12534.12|0
1612788900000|2021-02-08 12:55:00|12537|12537|12534.47|12534.47|12537.19|12537.19|12529.1|12529.1|0
1612789200000|2021-02-08 13:00:00|12535|12535|12535.44|12535.44|12535.55|12535.55|12529.92|12529.92|0
1612789500000|2021-02-08 13:05:00|12535.55|12535.55|12537.04|12537.04|12537.27|12537.27|12534.01|12534.01|0
1612789800000|2021-02-08 13:10:00|12536.78|12536.78|12531.6|12531.6|12540.12|12540.12|12531.55|12531.55|0
1612790100000|2021-02-08 13:15:00|12531.38|12531.38|12538.53|12538.53|12538.53|12538.53|12529.34|12529.34|0
1612790400000|2021-02-08 13:20:00|12538.17|12538.17|12547|12547|12547.43|12547.43|12538.17|12538.17|0
1612790700000|2021-02-08 13:25:00|12546.78|12546.78|12539.11|12539.11|12548.78|12548.78|12538.65|12538.65|0
1612791000000|2021-02-08 13:30:00|12539.33|12539.33|12540.31|12540.31|12541.48|12541.48|12535.63|12535.63|0
1612791300000|2021-02-08 13:35:00|12541.85|12541.85|12537.33|12537.33|12541.85|12541.85|12536.15|12536.15|0
1612791600000|2021-02-08 13:40:00|12536.56|12536.56|12541.6|12541.6|12542.21|12542.21|12534.51|12534.51|0
1612791900000|2021-02-08 13:45:00|12541.44|12541.44|12537.82|12537.82|12543.19|12543.19|12535.83|12535.83|0
1612792200000|2021-02-08 13:50:00|12537.98|12537.98|12538.34|12538.34|12539.27|12539.27|12534.72|12534.72|0
1612792500000|2021-02-08 13:55:00|12539.11|12539.11|12542.97|12542.97|12543.29|12543.29|12536.03|12536.03|0
1612792800000|2021-02-08 14:00:00|12543.33|12543.33|12539.06|12539.06|12547.54|12547.54|12538.23|12538.23|0
1612793100000|2021-02-08 14:05:00|12539.22|12539.22|12543.41|12543.41|12545.55|12545.55|12539.22|12539.22|0
1612793400000|2021-02-08 14:10:00|12543.09|12543.09|12545.15|12545.15|12545.86|12545.86|12542.17|12542.17|0
1612793700000|2021-02-08 14:15:00|12545.47|12545.47|12549.06|12549.06|12549.9|12549.9|12544.54|12544.54|0
1612794000000|2021-02-08 14:20:00|12549.12|12549.12|12546.82|12546.82|12549.12|12549.12|12544.71|12544.71|0
1612794300000|2021-02-08 14:25:00|12547.6|12547.6|12544.13|12544.13|12549.34|12549.34|12542.9|12542.9|0
1612794600000|2021-02-08 14:30:00|12545.67|12545.67|12560.73|12560.73|12560.9|12560.9|12545.67|12545.67|0
1612794900000|2021-02-08 14:35:00|12559.96|12559.96|12561.09|12561.09|12562.62|12562.62|12553.49|12553.49|0
1612795200000|2021-02-08 14:40:00|12561.31|12561.31|12560.24|12560.24|12565.22|12565.22|12554.01|12554.01|0
1612795500000|2021-02-08 14:45:00|12560.33|12560.33|12546.8|12546.8|12561.18|12561.18|12546.56|12546.56|0
1612795800000|2021-02-08 14:50:00|12546.22|12546.22|12541.75|12541.75|12547.38|12547.38|12540.44|12540.44|0
1612796100000|2021-02-08 14:55:00|12541.66|12541.66|12536.19|12536.19|12543.47|12543.47|12534.44|12534.44|0
1612796400000|2021-02-08 15:00:00|12536.99|12536.99|12528.41|12528.41|12538.94|12538.94|12526.7|12526.7|0
1612796700000|2021-02-08 15:05:00|12528.57|12528.57|12528.92|12528.92|12534.88|12534.88|12528.23|12528.23|0
1612797000000|2021-02-08 15:10:00|12528.23|12528.23|12507.5|12507.5|12528.23|12528.23|12500.36|12500.36|0
1612797300000|2021-02-08 15:15:00|12507.85|12507.85|12513.08|12513.08|12514.8|12514.8|12507.59|12507.59|0
1612797600000|2021-02-08 15:20:00|12512.81|12512.81|12503.28|12503.28|12515.87|12515.87|12503.28|12503.28|0
1612797900000|2021-02-08 15:25:00|12502.69|12502.69|12498.68|12498.68|12504.34|12504.34|12490.2|12490.2|0
1612798200000|2021-02-08 15:30:00|12498.54|12498.54|12491.71|12491.71|12498.54|12498.54|12490.07|12490.07|0
1612798500000|2021-02-08 15:35:00|12491.6|12491.6|12489.63|12489.63|12492.24|12492.24|12480.37|12480.37|0
1612798800000|2021-02-08 15:40:00|12489.72|12489.72|12502.75|12502.75|12505.3|12505.3|12489.53|12489.53|0
1612799100000|2021-02-08 15:45:00|12502.64|12502.64|12506.39|12506.39|12507.78|12507.78|12499.7|12499.7|0
1612799400000|2021-02-08 15:50:00|12506.03|12506.03|12499.35|12499.35|12506.59|12506.59|12498.14|12498.14|0
1612799700000|2021-02-08 15:55:00|12500.89|12500.89|12506.43|12506.43|12507.01|12507.01|12496.35|12496.35|0
1612800000000|2021-02-08 16:00:00|12506.77|12506.77|12507.84|12507.84|12512.67|12512.67|12506.33|12506.33|0
1612800300000|2021-02-08 16:05:00|12507.57|12507.57|12495.31|12495.31|12507.57|12507.57|12491.99|12491.99|0
1612800600000|2021-02-08 16:10:00|12495.39|12495.39|12472.16|12472.16|12495.39|12495.39|12469.5|12469.5|0
1612800900000|2021-02-08 16:15:00|12472.48|12472.48|12483.33|12483.33|12484.38|12484.38|12471.35|12471.35|0
1612801200000|2021-02-08 16:20:00|12484.1|12484.1|12505.55|12505.55|12505.82|12505.82|12481.45|12481.45|0
1612801500000|2021-02-08 16:25:00|12505.64|12505.64|12489.41|12489.41|12505.86|12505.86|12488.23|12488.23|0
1612858500000|2021-02-09 08:15:00|12467.84|12467.84|12480.1|12480.1|12480.78|12480.78|12465.71|12465.71|0
1612858800000|2021-02-09 08:20:00|12480.37|12480.37|12466.11|12466.11|12481.73|12481.73|12465.69|12465.69|0
1612859100000|2021-02-09 08:25:00|12466.69|12466.69|12475.19|12475.19|12485.12|12485.12|12460.99|12460.99|0
1612859400000|2021-02-09 08:30:00|12474.94|12474.94|12481.57|12481.57|12481.57|12481.57|12467.99|12467.99|0
1612859700000|2021-02-09 08:35:00|12481.09|12481.09|12472.64|12472.64|12491.27|12491.27|12471.85|12471.85|0
1612860000000|2021-02-09 08:40:00|12473.41|12473.41|12469.54|12469.54|12474.15|12474.15|12465.59|12465.59|0
1612860300000|2021-02-09 08:45:00|12469.35|12469.35|12486.53|12486.53|12488.96|12488.96|12469.35|12469.35|0
1612860600000|2021-02-09 08:50:00|12486.19|12486.19|12472.33|12472.33|12488.42|12488.42|12463.48|12463.48|0
1612860900000|2021-02-09 08:55:00|12471.45|12471.45|12463.82|12463.82|12471.45|12471.45|12458.85|12458.85|0
1612861200000|2021-02-09 09:00:00|12464.18|12464.18|12450.69|12450.69|12464.18|12464.18|12450.69|12450.69|0
1612861500000|2021-02-09 09:05:00|12450.38|12450.38|12435.3|12435.3|12451.57|12451.57|12429.69|12429.69|0
1612861800000|2021-02-09 09:10:00|12435.18|12435.18|12436.08|12436.08|12446.03|12446.03|12435.18|12435.18|0
1612862100000|2021-02-09 09:15:00|12435.96|12435.96|12437.13|12437.13|12440.43|12440.43|12431.77|12431.77|0
1612862400000|2021-02-09 09:20:00|12437.35|12437.35|12436.67|12436.67|12440.78|12440.78|12431.77|12431.77|0
1612862700000|2021-02-09 09:25:00|12436.83|12436.83|12432.35|12432.35|12438.87|12438.87|12431.84|12431.84|0
1612863000000|2021-02-09 09:30:00|12431.77|12431.77|12427.16|12427.16|12431.77|12431.77|12422.62|12422.62|0
1612863300000|2021-02-09 09:35:00|12426.39|12426.39|12423.19|12423.19|12430|12430|12422.58|12422.58|0
1612863600000|2021-02-09 09:40:00|12423.35|12423.35|12419.32|12419.32|12423.35|12423.35|12417.16|12417.16|0
1612863900000|2021-02-09 09:45:00|12419.91|12419.91|12437.75|12437.75|12440.43|12440.43|12419.91|12419.91|0
1612864200000|2021-02-09 09:50:00|12437.94|12437.94|12451.72|12451.72|12451.72|12451.72|12437.94|12437.94|0
1612864500000|2021-02-09 09:55:00|12452.08|12452.08|12452.95|12452.95|12456.23|12456.23|12448.15|12448.15|0
1612864800000|2021-02-09 10:00:00|12453.01|12453.01|12464.99|12464.99|12464.99|12464.99|12452.49|12452.49|0
1612865100000|2021-02-09 10:05:00|12465.76|12465.76|12462.49|12462.49|12466.52|12466.52|12461.24|12461.24|0
1612865400000|2021-02-09 10:10:00|12462.3|12462.3|12464.34|12464.34|12464.34|12464.34|12458.82|12458.82|0
1612865700000|2021-02-09 10:15:00|12464.43|12464.43|12473.57|12473.57|12473.79|12473.79|12464.43|12464.43|0
1612866000000|2021-02-09 10:20:00|12473.79|12473.79|12480.16|12480.16|12480.61|12480.61|12473.79|12473.79|0
1612866300000|2021-02-09 10:25:00|12479.94|12479.94|12477.38|12477.38|12481.14|12481.14|12476.44|12476.44|0
1612866600000|2021-02-09 10:30:00|12477.22|12477.22|12475.75|12475.75|12477.44|12477.44|12473.42|12473.42|0
1612866900000|2021-02-09 10:35:00|12475.03|12475.03|12472.15|12472.15|12475.03|12475.03|12472.13|12472.13|0
1612867200000|2021-02-09 10:40:00|12471.53|12471.53|12470.51|12470.51|12474.68|12474.68|12467.2|12467.2|0
1612867500000|2021-02-09 10:45:00|12470.72|12470.72|12480.04|12480.04|12481.64|12481.64|12470.72|12470.72|0
1612867800000|2021-02-09 10:50:00|12480.82|12480.82|12484.16|12484.16|12484.26|12484.26|12480.82|12480.82|0
1612868100000|2021-02-09 10:55:00|12484.03|12484.03|12486.84|12486.84|12487.01|12487.01|12484.03|12484.03|0
1612868400000|2021-02-09 11:00:00|12486.2|12486.2|12492.05|12492.05|12492.16|12492.16|12485.3|12485.3|0
1612868700000|2021-02-09 11:05:00|12492.22|12492.22|12485.18|12485.18|12492.22|12492.22|12482.55|12482.55|0
1612869000000|2021-02-09 11:10:00|12484.84|12484.84|12482.56|12482.56|12489.81|12489.81|12482.56|12482.56|0
1612869300000|2021-02-09 11:15:00|12483.34|12483.34|12489.19|12489.19|12489.85|12489.85|12482.01|12482.01|0
1612869600000|2021-02-09 11:20:00|12489.41|12489.41|12502.02|12502.02|12502.02|12502.02|12489.19|12489.19|0
1612869900000|2021-02-09 11:25:00|12502.13|12502.13|12501.35|12501.35|12504.18|12504.18|12500.19|12500.19|0
1612870200000|2021-02-09 11:30:00|12501.46|12501.46|12504.2|12504.2|12504.2|12504.2|12501.46|12501.46|0
1612870500000|2021-02-09 11:35:00|12504.39|12504.39|12512.12|12512.12|12512.12|12512.12|12503.61|12503.61|0
1612870800000|2021-02-09 11:40:00|12512.28|12512.28|12511.02|12511.02|12515.9|12515.9|12510.57|12510.57|0
1612871100000|2021-02-09 11:45:00|12510.79|12510.79|12514.36|12514.36|12514.49|12514.49|12508.91|12508.91|0
1612871400000|2021-02-09 11:50:00|12514.7|12514.7|12518.92|12518.92|12520.64|12520.64|12513.99|12513.99|0
1612871700000|2021-02-09 11:55:00|12518.7|12518.7|12521.39|12521.39|12522.81|12522.81|12518.61|12518.61|0
1612872000000|2021-02-09 12:00:00|12522.3|12522.3|12526.9|12526.9|12526.9|12526.9|12521.62|12521.62|0
1612872300000|2021-02-09 12:05:00|12526.55|12526.55|12519.65|12519.65|12527.22|12527.22|12519.38|12519.38|0
1612872600000|2021-02-09 12:10:00|12519.76|12519.76|12515.45|12515.45|12521.53|12521.53|12515.32|12515.32|0
1612872900000|2021-02-09 12:15:00|12515.56|12515.56|12516.45|12516.45|12518.69|12518.69|12514.5|12514.5|0
1612873200000|2021-02-09 12:20:00|12516.86|12516.86|12522.05|12522.05|12522.18|12522.18|12516.86|12516.86|0
1612873500000|2021-02-09 12:25:00|12522.16|12522.16|12517.18|12517.18|12522.63|12522.63|12516.04|12516.04|0
1612873800000|2021-02-09 12:30:00|12517.07|12517.07|12521.53|12521.53|12524.98|12524.98|12517.07|12517.07|0
1612874100000|2021-02-09 12:35:00|12521.21|12521.21|12520.7|12520.7|12524.12|12524.12|12520.15|12520.15|0
1612874400000|2021-02-09 12:40:00|12520.82|12520.82|12515.4|12515.4|12521.13|12521.13|12513.94|12513.94|0
1612874700000|2021-02-09 12:45:00|12515.33|12515.33|12510.21|12510.21|12515.33|12515.33|12509.84|12509.84|0
1612875000000|2021-02-09 12:50:00|12510.99|12510.99|12516.72|12516.72|12517.31|12517.31|12510.37|12510.37|0
1612875300000|2021-02-09 12:55:00|12517.07|12517.07|12511.96|12511.96|12517.51|12517.51|12511.96|12511.96|0
1612875600000|2021-02-09 13:00:00|12512.04|12512.04|12509.28|12509.28|12513.54|12513.54|12508.52|12508.52|0
1612875900000|2021-02-09 13:05:00|12510.45|12510.45|12513.17|12513.17|12515.07|12515.07|12509.54|12509.54|0
1612876200000|2021-02-09 13:10:00|12513.06|12513.06|12503.87|12503.87|12513.06|12513.06|12503.87|12503.87|0
1612876500000|2021-02-09 13:15:00|12504.09|12504.09|12511.39|12511.39|12511.39|12511.39|12503.69|12503.69|0
1612876800000|2021-02-09 13:20:00|12511.45|12511.45|12517.82|12517.82|12517.82|12517.82|12509.59|12509.59|0
1612877100000|2021-02-09 13:25:00|12517.88|12517.88|12518.72|12518.72|12522.96|12522.96|12517.88|12517.88|0
1612877400000|2021-02-09 13:30:00|12518.81|12518.81|12519.22|12519.22|12520.34|12520.34|12516.8|12516.8|0
1612877700000|2021-02-09 13:35:00|12519.08|12519.08|12515.99|12515.99|12519.21|12519.21|12515.77|12515.77|0
1612878000000|2021-02-09 13:40:00|12515.66|12515.66|12518.45|12518.45|12520.45|12520.45|12515.28|12515.28|0
1612878300000|2021-02-09 13:45:00|12519.03|12519.03|12525.91|12525.91|12528.53|12528.53|12518.93|12518.93|0
1612878600000|2021-02-09 13:50:00|12525.69|12525.69|12533.16|12533.16|12533.56|12533.56|12525.01|12525.01|0
1612878900000|2021-02-09 13:55:00|12533.38|12533.38|12529.43|12529.43|12533.46|12533.46|12529.42|12529.42|0
1612879200000|2021-02-09 14:00:00|12529.11|12529.11|12525.65|12525.65|12529.27|12529.27|12523.6|12523.6|0
1612879500000|2021-02-09 14:05:00|12527.19|12527.19|12516.32|12516.32|12527.19|12527.19|12516.32|12516.32|0
1612879800000|2021-02-09 14:10:00|12515.74|12515.74|12520.74|12520.74|12523.22|12523.22|12515.03|12515.03|0
1612880100000|2021-02-09 14:15:00|12520.39|12520.39|12514.65|12514.65|12520.57|12520.57|12513.63|12513.63|0
1612880400000|2021-02-09 14:20:00|12514.59|12514.59|12506.47|12506.47|12514.89|12514.89|12506.3|12506.3|0
1612880700000|2021-02-09 14:25:00|12506.23|12506.23|12500.19|12500.19|12506.23|12506.23|12499.81|12499.81|0
1612881000000|2021-02-09 14:30:00|12500.45|12500.45|12504|12504|12507.78|12507.78|12500.45|12500.45|0
1612881300000|2021-02-09 14:35:00|12503.81|12503.81|12510.32|12510.32|12511.04|12511.04|12500.71|12500.71|0
1612881600000|2021-02-09 14:40:00|12510.23|12510.23|12505.84|12505.84|12513.55|12513.55|12504.18|12504.18|0
1612881900000|2021-02-09 14:45:00|12505.49|12505.49|12508.69|12508.69|12510.54|12510.54|12502.1|12502.1|0
1612882200000|2021-02-09 14:50:00|12508.11|12508.11|12501.52|12501.52|12514.71|12514.71|12501.19|12501.19|0
1612882500000|2021-02-09 14:55:00|12501.45|12501.45|12497.46|12497.46|12501.45|12501.45|12497.1|12497.1|0
1612882800000|2021-02-09 15:00:00|12497.73|12497.73|12496.19|12496.19|12500.19|12500.19|12493.48|12493.48|0
1612883100000|2021-02-09 15:05:00|12496.53|12496.53|12507.48|12507.48|12508.25|12508.25|12496.53|12496.53|0
1612883400000|2021-02-09 15:10:00|12507.63|12507.63|12513.02|12513.02|12514.57|12514.57|12507.12|12507.12|0
1612883700000|2021-02-09 15:15:00|12513.36|12513.36|12505.38|12505.38|12513.66|12513.66|12505.19|12505.19|0
1612884000000|2021-02-09 15:20:00|12506.15|12506.15|12506.95|12506.95|12509.36|12509.36|12504.2|12504.2|0
1612884300000|2021-02-09 15:25:00|12507.29|12507.29|12511.65|12511.65|12511.65|12511.65|12506.41|12506.41|0
1612884600000|2021-02-09 15:30:00|12513.2|12513.2|12514.54|12514.54|12515.93|12515.93|12510.54|12510.54|0
1612884900000|2021-02-09 15:35:00|12514.45|12514.45|12513.53|12513.53|12516.13|12516.13|12510.53|12510.53|0
1612885200000|2021-02-09 15:40:00|12513.31|12513.31|12508.66|12508.66|12517.96|12517.96|12508.66|12508.66|0
1612885500000|2021-02-09 15:45:00|12509.02|12509.02|12516.86|12516.86|12516.86|12516.86|12506.99|12506.99|0
1612885800000|2021-02-09 15:50:00|12517.3|12517.3|12518.75|12518.75|12519|12519|12511.37|12511.37|0
1612886100000|2021-02-09 15:55:00|12518.66|12518.66|12513.96|12513.96|12519.64|12519.64|12512.04|12512.04|0
1612886400000|2021-02-09 16:00:00|12514.73|12514.73|12512.76|12512.76|12515.25|12515.25|12509.86|12509.86|0
1612886700000|2021-02-09 16:05:00|12513.72|12513.72|12515.58|12515.58|12516.07|12516.07|12511.05|12511.05|0
1612887000000|2021-02-09 16:10:00|12515.31|12515.31|12510.52|12510.52|12515.31|12515.31|12504.55|12504.55|0
1612887300000|2021-02-09 16:15:00|12511.29|12511.29|12510.75|12510.75|12514.4|12514.4|12510.14|12510.14|0
1612887600000|2021-02-09 16:20:00|12510.66|12510.66|12527.96|12527.96|12529.06|12529.06|12510.49|12510.49|0
1612887900000|2021-02-09 16:25:00|12527.72|12527.72|12518.37|12518.37|12531.38|12531.38|12518.37|12518.37|0
1612944900000|2021-02-10 08:15:00|12562.16|12562.16|12566.07|12566.07|12582.41|12582.41|12559.25|12559.25|0
1612945200000|2021-02-10 08:20:00|12565.8|12565.8|12533.33|12533.33|12565.8|12565.8|12533.33|12533.33|0
1612945500000|2021-02-10 08:25:00|12533.14|12533.14|12516.16|12516.16|12535.69|12535.69|12515.59|12515.59|0
1612945800000|2021-02-10 08:30:00|12516.07|12516.07|12509.69|12509.69|12517.14|12517.14|12505.42|12505.42|0
1612946100000|2021-02-10 08:35:00|12510.92|12510.92|12521.49|12521.49|12528.32|12528.32|12510.92|12510.92|0
1612946400000|2021-02-10 08:40:00|12521.82|12521.82|12525.15|12525.15|12526.06|12526.06|12520.93|12520.93|0
1612946700000|2021-02-10 08:45:00|12522.06|12522.06|12531.25|12531.25|12531.69|12531.69|12517.78|12517.78|0
1612947000000|2021-02-10 08:50:00|12531.41|12531.41|12541.7|12541.7|12548.22|12548.22|12528.29|12528.29|0
1612947300000|2021-02-10 08:55:00|12542.14|12542.14|12545.05|12545.05|12549.72|12549.72|12541.67|12541.67|0
1612947600000|2021-02-10 09:00:00|12545.39|12545.39|12535.41|12535.41|12545.39|12545.39|12534.64|12534.64|0
1612947900000|2021-02-10 09:05:00|12535.62|12535.62|12535.36|12535.36|12538.58|12538.58|12531.42|12531.42|0
1612948200000|2021-02-10 09:10:00|12535.03|12535.03|12534.45|12534.45|12536.8|12536.8|12533.7|12533.7|0
1612948500000|2021-02-10 09:15:00|12534.8|12534.8|12528.3|12528.3|12535.76|12535.76|12528.3|12528.3|0
1612948800000|2021-02-10 09:20:00|12528.14|12528.14|12519.98|12519.98|12528.59|12528.59|12515.37|12515.37|0
1612949100000|2021-02-10 09:25:00|12520.23|12520.23|12527.08|12527.08|12527.77|12527.77|12517.24|12517.24|0
1612949400000|2021-02-10 09:30:00|12527.36|12527.36|12538.83|12538.83|12538.83|12538.83|12525.33|12525.33|0
1612949700000|2021-02-10 09:35:00|12538.64|12538.64|12530.56|12530.56|12539.08|12539.08|12528.85|12528.85|0
1612950000000|2021-02-10 09:40:00|12530.38|12530.38|12534.74|12534.74|12537.74|12537.74|12528.33|12528.33|0
1612950300000|2021-02-10 09:45:00|12534.19|12534.19|12535.21|12535.21|12539.34|12539.34|12533.2|12533.2|0
1612950600000|2021-02-10 09:50:00|12535.03|12535.03|12529.93|12529.93|12535.03|12535.03|12526.61|12526.61|0
1612950900000|2021-02-10 09:55:00|12530.38|12530.38|12532.84|12532.84|12533.53|12533.53|12524.75|12524.75|0
1612951200000|2021-02-10 10:00:00|12533.5|12533.5|12528.99|12528.99|12533.7|12533.7|12527.39|12527.39|0
1612951500000|2021-02-10 10:05:00|12529.05|12529.05|12530.67|12530.67|12534.64|12534.64|12528.23|12528.23|0
1612951800000|2021-02-10 10:10:00|12530.88|12530.88|12534.39|12534.39|12536.82|12536.82|12530.5|12530.5|0
1612952100000|2021-02-10 10:15:00|12534.13|12534.13|12537.85|12537.85|12537.95|12537.95|12528.96|12528.96|0
1612952400000|2021-02-10 10:20:00|12537.63|12537.63|12539.31|12539.31|12539.55|12539.55|12537.63|12537.63|0
1612952700000|2021-02-10 10:25:00|12539.58|12539.58|12541.07|12541.07|12543.55|12543.55|12538.38|12538.38|0
1612953000000|2021-02-10 10:30:00|12540.63|12540.63|12543.04|12543.04|12546.99|12546.99|12540.47|12540.47|0
1612953300000|2021-02-10 10:35:00|12543.39|12543.39|12551.26|12551.26|12551.26|12551.26|12543.17|12543.17|0
1612953600000|2021-02-10 10:40:00|12551.06|12551.06|12556.11|12556.11|12562.55|12562.55|12550.87|12550.87|0
1612953900000|2021-02-10 10:45:00|12556|12556|12550.03|12550.03|12556|12556|12547.41|12547.41|0
1612954200000|2021-02-10 10:50:00|12549.95|12549.95|12555.03|12555.03|12555.03|12555.03|12544.72|12544.72|0
1612954500000|2021-02-10 10:55:00|12555.25|12555.25|12562.52|12562.52|12562.52|12562.52|12554.48|12554.48|0
1612954800000|2021-02-10 11:00:00|12562.17|12562.17|12569.21|12569.21|12569.74|12569.74|12560.73|12560.73|0
1612955100000|2021-02-10 11:05:00|12569.53|12569.53|12573.54|12573.54|12573.67|12573.67|12566.12|12566.12|0
1612955400000|2021-02-10 11:10:00|12573.74|12573.74|12588.66|12588.66|12591.87|12591.87|12573.74|12573.74|0
1612955700000|2021-02-10 11:15:00|12587.11|12587.11|12582.71|12582.71|12587.62|12587.62|12581.12|12581.12|0
1612956000000|2021-02-10 11:20:00|12582.65|12582.65|12580.41|12580.41|12585.88|12585.88|12579.54|12579.54|0
1612956300000|2021-02-10 11:25:00|12580.76|12580.76|12592.33|12592.33|12593.27|12593.27|12579.44|12579.44|0
1612956600000|2021-02-10 11:30:00|12592.45|12592.45|12592.64|12592.64|12595.8|12595.8|12589.74|12589.74|0
1612956900000|2021-02-10 11:35:00|12592.82|12592.82|12579.92|12579.92|12593.06|12593.06|12579.92|12579.92|0
1612957200000|2021-02-10 11:40:00|12580.14|12580.14|12574.29|12574.29|12580.6|12580.6|12572.17|12572.17|0
1612957500000|2021-02-10 11:45:00|12571.99|12571.99|12574.69|12574.69|12577.08|12577.08|12571.72|12571.72|0
1612957800000|2021-02-10 11:50:00|12574.87|12574.87|12579.29|12579.29|12579.29|12579.29|12571.3|12571.3|0
1612958100000|2021-02-10 11:55:00|12579.13|12579.13|12573.65|12573.65|12579.64|12579.64|12573.52|12573.52|0
1612958400000|2021-02-10 12:00:00|12573.73|12573.73|12575.17|12575.17|12582.31|12582.31|12573.46|12573.46|0
1612958700000|2021-02-10 12:05:00|12574.95|12574.95|12564.38|12564.38|12574.95|12574.95|12564.38|12564.38|0
1612959000000|2021-02-10 12:10:00|12564.28|12564.28|12558.21|12558.21|12565.98|12565.98|12555.89|12555.89|0
1612959300000|2021-02-10 12:15:00|12558|12558|12553.06|12553.06|12560.03|12560.03|12552.42|12552.42|0
1612959600000|2021-02-10 12:20:00|12553.2|12553.2|12541.43|12541.43|12553.47|12553.47|12540.91|12540.91|0
1612959900000|2021-02-10 12:25:00|12541.55|12541.55|12544.47|12544.47|12544.47|12544.47|12539.92|12539.92|0
1612960200000|2021-02-10 12:30:00|12544.22|12544.22|12551.15|12551.15|12553.83|12553.83|12544.06|12544.06|0
1612960500000|2021-02-10 12:35:00|12551.09|12551.09|12550.36|12550.36|12554.08|12554.08|12550.36|12550.36|0
1612960800000|2021-02-10 12:40:00|12550.47|12550.47|12546.71|12546.71|12550.85|12550.85|12545.64|12545.64|0
1612961100000|2021-02-10 12:45:00|12546.96|12546.96|12546.04|12546.04|12546.96|12546.96|12544.31|12544.31|0
1612961400000|2021-02-10 12:50:00|12545.26|12545.26|12533.41|12533.41|12545.26|12545.26|12529.67|12529.67|0
1612961700000|2021-02-10 12:55:00|12533.59|12533.59|12527.91|12527.91|12533.59|12533.59|12526.93|12526.93|0
1612962000000|2021-02-10 13:00:00|12527.59|12527.59|12526.09|12526.09|12528.11|12528.11|12525.48|12525.48|0
1612962300000|2021-02-10 13:05:00|12525.98|12525.98|12525.45|12525.45|12528.51|12528.51|12523.88|12523.88|0
1612962600000|2021-02-10 13:10:00|12525.82|12525.82|12528.27|12528.27|12528.27|12528.27|12520.81|12520.81|0
1612962900000|2021-02-10 13:15:00|12528.21|12528.21|12530.97|12530.97|12535.62|12535.62|12528.21|12528.21|0
1612963200000|2021-02-10 13:20:00|12530.91|12530.91|12526.37|12526.37|12531.83|12531.83|12526.37|12526.37|0
1612963500000|2021-02-10 13:25:00|12526.21|12526.21|12530.97|12530.97|12531.97|12531.97|12526.15|12526.15|0
1612963800000|2021-02-10 13:30:00|12531.24|12531.24|12541.78|12541.78|12542.14|12542.14|12531.24|12531.24|0
1612964100000|2021-02-10 13:35:00|12542|12542|12539.09|12539.09|12542.1|12542.1|12534.18|12534.18|0
1612964400000|2021-02-10 13:40:00|12538.93|12538.93|12534.47|12534.47|12541.49|12541.49|12532.7|12532.7|0
1612964700000|2021-02-10 13:45:00|12534.36|12534.36|12539.59|12539.59|12539.59|12539.59|12532.94|12532.94|0
1612965000000|2021-02-10 13:50:00|12539.7|12539.7|12540.71|12540.71|12541.19|12541.19|12537.79|12537.79|0
1612965300000|2021-02-10 13:55:00|12541.03|12541.03|12546.87|12546.87|12547.53|12547.53|12540.58|12540.58|0
1612965600000|2021-02-10 14:00:00|12546.75|12546.75|12554.16|12554.16|12555.38|12555.38|12545.65|12545.65|0
1612965900000|2021-02-10 14:05:00|12554.07|12554.07|12549.24|12549.24|12554.07|12554.07|12547.18|12547.18|0
1612966200000|2021-02-10 14:10:00|12549.06|12549.06|12545.88|12545.88|12549.98|12549.98|12540.38|12540.38|0
1612966500000|2021-02-10 14:15:00|12546.2|12546.2|12538.37|12538.37|12546.41|12546.41|12537.38|12537.38|0
1612966800000|2021-02-10 14:20:00|12538.74|12538.74|12540.6|12540.6|12543.84|12543.84|12538.62|12538.62|0
1612967100000|2021-02-10 14:25:00|12540.78|12540.78|12537.39|12537.39|12542.78|12542.78|12535.9|12535.9|0
1612967400000|2021-02-10 14:30:00|12538.16|12538.16|12537.61|12537.61|12542.72|12542.72|12533.52|12533.52|0
1612967700000|2021-02-10 14:35:00|12537.95|12537.95|12529.01|12529.01|12539.39|12539.39|12527.52|12527.52|0
1612968000000|2021-02-10 14:40:00|12528.9|12528.9|12527.88|12527.88|12532.47|12532.47|12526.72|12526.72|0
1612968300000|2021-02-10 14:45:00|12528.23|12528.23|12541.33|12541.33|12541.33|12541.33|12527.53|12527.53|0
1612968600000|2021-02-10 14:50:00|12541.51|12541.51|12535.03|12535.03|12542.33|12542.33|12533.26|12533.26|0
1612968900000|2021-02-10 14:55:00|12534.95|12534.95|12532.52|12532.52|12535.39|12535.39|12524.31|12524.31|0
1612969200000|2021-02-10 15:00:00|12532.71|12532.71|12539.15|12539.15|12539.92|12539.92|12532.55|12532.55|0
1612969500000|2021-02-10 15:05:00|12539.28|12539.28|12539.74|12539.74|12542.9|12542.9|12537.18|12537.18|0
1612969800000|2021-02-10 15:10:00|12541.45|12541.45|12533.28|12533.28|12543.47|12543.47|12533.28|12533.28|0
1612970100000|2021-02-10 15:15:00|12533.55|12533.55|12527.63|12527.63|12536.32|12536.32|12527.63|12527.63|0
1612970400000|2021-02-10 15:20:00|12527.49|12527.49|12491.87|12491.87|12527.49|12527.49|12489.1|12489.1|0
1612970700000|2021-02-10 15:25:00|12492.09|12492.09|12494.99|12494.99|12503.09|12503.09|12485.84|12485.84|0
1612971000000|2021-02-10 15:30:00|12494.86|12494.86|12471.34|12471.34|12495.13|12495.13|12469.67|12469.67|0
1612971300000|2021-02-10 15:35:00|12471.51|12471.51|12469.76|12469.76|12473.35|12473.35|12462.25|12462.25|0
1612971600000|2021-02-10 15:40:00|12469.44|12469.44|12426.19|12426.19|12469.44|12469.44|12424.34|12424.34|0
1612971900000|2021-02-10 15:45:00|12426.45|12426.45|12461.75|12461.75|12461.75|12461.75|12416.1|12416.1|0
1612972200000|2021-02-10 15:50:00|12461.93|12461.93|12492.52|12492.52|12494.56|12494.56|12458.25|12458.25|0
1612972500000|2021-02-10 15:55:00|12492.69|12492.69|12514.11|12514.11|12514.46|12514.46|12486|12486|0
1612972800000|2021-02-10 16:00:00|12513.84|12513.84|12484.97|12484.97|12516.55|12516.55|12484.91|12484.91|0
1612973100000|2021-02-10 16:05:00|12485.06|12485.06|12487.7|12487.7|12500.22|12500.22|12476.44|12476.44|0
1612973400000|2021-02-10 16:10:00|12487.36|12487.36|12498.71|12498.71|12499.6|12499.6|12487.28|12487.28|0
1612973700000|2021-02-10 16:15:00|12498.65|12498.65|12489.83|12489.83|12498.72|12498.72|12489.15|12489.15|0
1612974000000|2021-02-10 16:20:00|12489.72|12489.72|12491.92|12491.92|12494.68|12494.68|12486.65|12486.65|0
1612974300000|2021-02-10 16:25:00|12492.14|12492.14|12467.45|12467.45|12492.46|12492.46|12467.33|12467.33|0
1613031300000|2021-02-11 08:15:00|12439.51|12439.51|12452.97|12452.97|12454.59|12454.59|12436.6|12436.6|0
1613031600000|2021-02-11 08:20:00|12453.3|12453.3|12450.86|12450.86|12453.3|12453.3|12447.19|12447.19|0
1613031900000|2021-02-11 08:25:00|12452.4|12452.4|12480.7|12480.7|12483.18|12483.18|12452.4|12452.4|0
1613032200000|2021-02-11 08:30:00|12480.88|12480.88|12480.74|12480.74|12485.87|12485.87|12479.14|12479.14|0
1613032500000|2021-02-11 08:35:00|12481.35|12481.35|12491.37|12491.37|12491.37|12491.37|12480.93|12480.93|0
1613032800000|2021-02-11 08:40:00|12490.98|12490.98|12498.12|12498.12|12499.23|12499.23|12485.4|12485.4|0
1613033100000|2021-02-11 08:45:00|12498.28|12498.28|12492.53|12492.53|12500.46|12500.46|12492.06|12492.06|0
1613033400000|2021-02-11 08:50:00|12492.37|12492.37|12505.28|12505.28|12505.77|12505.77|12491.9|12491.9|0
1613033700000|2021-02-11 08:55:00|12506.82|12506.82|12503.09|12503.09|12512.41|12512.41|12502.74|12502.74|0
1613034000000|2021-02-11 09:00:00|12503|12503|12494.11|12494.11|12504.27|12504.27|12494.03|12494.03|0
1613034300000|2021-02-11 09:05:00|12495.66|12495.66|12507.05|12507.05|12507.05|12507.05|12495.66|12495.66|0
1613034600000|2021-02-11 09:10:00|12506.82|12506.82|12501.66|12501.66|12508.94|12508.94|12500.34|12500.34|0
1613034900000|2021-02-11 09:15:00|12500.99|12500.99|12499.12|12499.12|12500.99|12500.99|12496.74|12496.74|0
1613035200000|2021-02-11 09:20:00|12498.34|12498.34|12501.08|12501.08|12501.85|12501.85|12497.7|12497.7|0
1613035500000|2021-02-11 09:25:00|12498.77|12498.77|12487.57|12487.57|12499.04|12499.04|12486.29|12486.29|0
1613035800000|2021-02-11 09:30:00|12487.29|12487.29|12484.43|12484.43|12488.88|12488.88|12484.25|12484.25|0
1613036100000|2021-02-11 09:35:00|12484.65|12484.65|12481.06|12481.06|12485.8|12485.8|12479.42|12479.42|0
1613036400000|2021-02-11 09:40:00|12480.52|12480.52|12486.17|12486.17|12486.17|12486.17|12480.52|12480.52|0
1613036700000|2021-02-11 09:45:00|12486.5|12486.5|12491.01|12491.01|12491.36|12491.36|12483.41|12483.41|0
1613037000000|2021-02-11 09:50:00|12490.24|12490.24|12489.15|12489.15|12491.01|12491.01|12489.15|12489.15|0
1613037300000|2021-02-11 09:55:00|12488.71|12488.71|12484.53|12484.53|12490.43|12490.43|12482.06|12482.06|0
1613037600000|2021-02-11 10:00:00|12484.38|12484.38|12485.8|12485.8|12487.09|12487.09|12481.04|12481.04|0
1613037900000|2021-02-11 10:05:00|12485.89|12485.89|12487.62|12487.62|12489.16|12489.16|12485.51|12485.51|0
1613038200000|2021-02-11 10:10:00|12487.4|12487.4|12481.09|12481.09|12487.58|12487.58|12480.45|12480.45|0
1613038500000|2021-02-11 10:15:00|12481.33|12481.33|12476.78|12476.78|12482.3|12482.3|12475.6|12475.6|0
1613038800000|2021-02-11 10:20:00|12476.93|12476.93|12470.54|12470.54|12479.01|12479.01|12469.52|12469.52|0
1613039100000|2021-02-11 10:25:00|12472.09|12472.09|12471.34|12471.34|12472.27|12472.27|12464.63|12464.63|0
1613039400000|2021-02-11 10:30:00|12471.56|12471.56|12481.57|12481.57|12481.57|12481.57|12471.56|12471.56|0
1613039700000|2021-02-11 10:35:00|12481.71|12481.71|12488.37|12488.37|12488.37|12488.37|12481.71|12481.71|0
1613040000000|2021-02-11 10:40:00|12488.55|12488.55|12501.25|12501.25|12501.52|12501.52|12488.55|12488.55|0
1613040300000|2021-02-11 10:45:00|12501.31|12501.31|12488.76|12488.76|12503.04|12503.04|12488.76|12488.76|0
1613040600000|2021-02-11 10:50:00|12487.99|12487.99|12496.15|12496.15|12496.15|12496.15|12485.54|12485.54|0
1613040900000|2021-02-11 10:55:00|12496.36|12496.36|12499.45|12499.45|12501.59|12501.59|12496.14|12496.14|0
1613041200000|2021-02-11 11:00:00|12499.34|12499.34|12492.15|12492.15|12499.34|12499.34|12489.48|12489.48|0
1613041500000|2021-02-11 11:05:00|12492.25|12492.25|12495.64|12495.64|12495.64|12495.64|12491.46|12491.46|0
1613041800000|2021-02-11 11:10:00|12495.96|12495.96|12499.43|12499.43|12501.83|12501.83|12495.19|12495.19|0
1613042100000|2021-02-11 11:15:00|12499.27|12499.27|12502|12502|12502.4|12502.4|12499.27|12499.27|0
1613042400000|2021-02-11 11:20:00|12501.41|12501.41|12499.37|12499.37|12501.41|12501.41|12497.8|12497.8|0
1613042700000|2021-02-11 11:25:00|12499.02|12499.02|12500.51|12500.51|12500.96|12500.96|12499.02|12499.02|0
1613043000000|2021-02-11 11:30:00|12500.62|12500.62|12499.18|12499.18|12502.37|12502.37|12499.18|12499.18|0
1613043300000|2021-02-11 11:35:00|12499.32|12499.32|12499.46|12499.46|12503.1|12503.1|12499.32|12499.32|0
1613043600000|2021-02-11 11:40:00|12499.24|12499.24|12501.05|12501.05|12503.53|12503.53|12498.6|12498.6|0
1613043900000|2021-02-11 11:45:00|12501.41|12501.41|12513.5|12513.5|12513.76|12513.76|12501.41|12501.41|0
1613044200000|2021-02-11 11:50:00|12513.6|12513.6|12514.18|12514.18|12516.61|12516.61|12511.68|12511.68|0
1613044500000|2021-02-11 11:55:00|12513.87|12513.87|12521.21|12521.21|12521.25|12521.25|12513.71|12513.71|0
1613044800000|2021-02-11 12:00:00|12521.43|12521.43|12520.64|12520.64|12525.68|12525.68|12519.83|12519.83|0
1613045100000|2021-02-11 12:05:00|12519.84|12519.84|12514.11|12514.11|12519.84|12519.84|12513.52|12513.52|0
1613045400000|2021-02-11 12:10:00|12514.28|12514.28|12522.23|12522.23|12522.71|12522.71|12513.84|12513.84|0
1613045700000|2021-02-11 12:15:00|12522.34|12522.34|12519.12|12519.12|12523.41|12523.41|12517.41|12517.41|0
1613046000000|2021-02-11 12:20:00|12519.01|12519.01|12533.92|12533.92|12537.05|12537.05|12518.62|12518.62|0
1613046300000|2021-02-11 12:25:00|12533.81|12533.81|12535.23|12535.23|12535.23|12535.23|12526.21|12526.21|0
1613046600000|2021-02-11 12:30:00|12536|12536|12530.93|12530.93|12537.01|12537.01|12530.61|12530.61|0
1613046900000|2021-02-11 12:35:00|12530.77|12530.77|12530.25|12530.25|12530.94|12530.94|12525.88|12525.88|0
1613047200000|2021-02-11 12:40:00|12530.17|12530.17|12527.4|12527.4|12530.9|12530.9|12526.66|12526.66|0
1613047500000|2021-02-11 12:45:00|12527.22|12527.22|12531.14|12531.14|12531.14|12531.14|12525.87|12525.87|0
1613047800000|2021-02-11 12:50:00|12531.25|12531.25|12531.2|12531.2|12532.28|12532.28|12529.73|12529.73|0
1613048100000|2021-02-11 12:55:00|12531.97|12531.97|12525.76|12525.76|12532.15|12532.15|12524.61|12524.61|0
1613048400000|2021-02-11 13:00:00|12526.35|12526.35|12523.99|12523.99|12531.99|12531.99|12523.99|12523.99|0
1613048700000|2021-02-11 13:05:00|12525.54|12525.54|12524.18|12524.18|12525.54|12525.54|12521.59|12521.59|0
1613049000000|2021-02-11 13:10:00|12525.72|12525.72|12522.63|12522.63|12526.32|12526.32|12520.19|12520.19|0
1613049300000|2021-02-11 13:15:00|12523.07|12523.07|12520.14|12520.14|12523.94|12523.94|12519|12519|0
1613049600000|2021-02-11 13:20:00|12519.56|12519.56|12517.26|12517.26|12519.73|12519.73|12517.26|12517.26|0
1613049900000|2021-02-11 13:25:00|12517.17|12517.17|12531.24|12531.24|12531.37|12531.37|12517.17|12517.17|0
1613050200000|2021-02-11 13:30:00|12531.14|12531.14|12521.87|12521.87|12531.14|12531.14|12521.78|12521.78|0
1613050500000|2021-02-11 13:35:00|12521.71|12521.71|12517.59|12517.59|12522.9|12522.9|12517.59|12517.59|0
1613050800000|2021-02-11 13:40:00|12517.65|12517.65|12516.64|12516.64|12520.66|12520.66|12515.76|12515.76|0
1613051100000|2021-02-11 13:45:00|12516.42|12516.42|12512.5|12512.5|12516.92|12516.92|12512.5|12512.5|0
1613051400000|2021-02-11 13:50:00|12513.27|12513.27|12510.66|12510.66|12516.24|12516.24|12510.66|12510.66|0
1613051700000|2021-02-11 13:55:00|12511.29|12511.29|12511.06|12511.06|12512.79|12512.79|12509.2|12509.2|0
1613052000000|2021-02-11 14:00:00|12511.19|12511.19|12516.63|12516.63|12516.63|12516.63|12510.3|12510.3|0
1613052300000|2021-02-11 14:05:00|12517.21|12517.21|12524.08|12524.08|12524.45|12524.45|12517.21|12517.21|0
1613052600000|2021-02-11 14:10:00|12523.99|12523.99|12520.77|12520.77|12524.56|12524.56|12520.45|12520.45|0
1613052900000|2021-02-11 14:15:00|12520.93|12520.93|12514.05|12514.05|12520.93|12520.93|12514.02|12514.02|0
1613053200000|2021-02-11 14:20:00|12514.19|12514.19|12511.86|12511.86|12514.19|12514.19|12506.9|12506.9|0
1613053500000|2021-02-11 14:25:00|12511.98|12511.98|12513.91|12513.91|12515.42|12515.42|12511.32|12511.32|0
1613053800000|2021-02-11 14:30:00|12514.26|12514.26|12519.17|12519.17|12522.76|12522.76|12511.53|12511.53|0
1613054100000|2021-02-11 14:35:00|12519.52|12519.52|12524.36|12524.36|12524.66|12524.66|12514.03|12514.03|0
1613054400000|2021-02-11 14:40:00|12522.81|12522.81|12509.67|12509.67|12522.81|12522.81|12509.67|12509.67|0
1613054700000|2021-02-11 14:45:00|12509.9|12509.9|12512.94|12512.94|12516.11|12516.11|12509.19|12509.19|0
1613055000000|2021-02-11 14:50:00|12512.78|12512.78|12507.86|12507.86|12512.91|12512.91|12504.02|12504.02|0
1613055300000|2021-02-11 14:55:00|12507.92|12507.92|12504.64|12504.64|12512.47|12512.47|12504.53|12504.53|0
1613055600000|2021-02-11 15:00:00|12504.31|12504.31|12511.14|12511.14|12512.71|12512.71|12503.86|12503.86|0
1613055900000|2021-02-11 15:05:00|12511.42|12511.42|12504.51|12504.51|12512.01|12512.01|12504.45|12504.45|0
1613056200000|2021-02-11 15:10:00|12505.28|12505.28|12507.45|12507.45|12507.67|12507.67|12503.3|12503.3|0
1613056500000|2021-02-11 15:15:00|12507.23|12507.23|12511.99|12511.99|12513.41|12513.41|12506.46|12506.46|0
1613056800000|2021-02-11 15:20:00|12511.67|12511.67|12517.25|12517.25|12519.17|12519.17|12511.67|12511.67|0
1613057100000|2021-02-11 15:25:00|12517.41|12517.41|12517.54|12517.54|12517.65|12517.65|12510.5|12510.5|0
1613057400000|2021-02-11 15:30:00|12517.45|12517.45|12517.4|12517.4|12518.91|12518.91|12513.29|12513.29|0
1613057700000|2021-02-11 15:35:00|12517.49|12517.49|12518.94|12518.94|12522.91|12522.91|12517.49|12517.49|0
1613058000000|2021-02-11 15:40:00|12518.7|12518.7|12526.86|12526.86|12527.42|12527.42|12518.7|12518.7|0
1613058300000|2021-02-11 15:45:00|12526.95|12526.95|12528.89|12528.89|12533.09|12533.09|12526.95|12526.95|0
1613058600000|2021-02-11 15:50:00|12528.73|12528.73|12533.86|12533.86|12533.86|12533.86|12527.76|12527.76|0
1613058900000|2021-02-11 15:55:00|12534.64|12534.64|12539.16|12539.16|12544.93|12544.93|12534.64|12534.64|0
1613059200000|2021-02-11 16:00:00|12539|12539|12543.87|12543.87|12543.87|12543.87|12537.26|12537.26|0
1613059500000|2021-02-11 16:05:00|12544.03|12544.03|12547.39|12547.39|12550.17|12550.17|12542.9|12542.9|0
1613059800000|2021-02-11 16:10:00|12547.03|12547.03|12543.32|12543.32|12547.25|12547.25|12540.3|12540.3|0
1613060100000|2021-02-11 16:15:00|12543.2|12543.2|12539.17|12539.17|12545.31|12545.31|12537.11|12537.11|0
1613060400000|2021-02-11 16:20:00|12539.39|12539.39|12544.59|12544.59|12544.93|12544.93|12538.35|12538.35|0
1613060700000|2021-02-11 16:25:00|12544.71|12544.71|12549.34|12549.34|12550.01|12550.01|12541.26|12541.26|0
1613117700000|2021-02-12 08:15:00|12566.82|12566.82|12569|12569|12572.16|12572.16|12557.85|12557.85|0
1613118000000|2021-02-12 08:20:00|12571.14|12571.14|12555.66|12555.66|12574.2|12574.2|12554.92|12554.92|0
1613118300000|2021-02-12 08:25:00|12557.98|12557.98|12545.17|12545.17|12562.73|12562.73|12544.63|12544.63|0
1613118600000|2021-02-12 08:30:00|12544.89|12544.89|12518.29|12518.29|12545.91|12545.91|12504.64|12504.64|0
1613118900000|2021-02-12 08:35:00|12518.61|12518.61|12494.88|12494.88|12520.88|12520.88|12494.12|12494.12|0
1613119200000|2021-02-12 08:40:00|12495.47|12495.47|12475.75|12475.75|12500.05|12500.05|12474.85|12474.85|0
1613119500000|2021-02-12 08:45:00|12475.91|12475.91|12460.63|12460.63|12480.55|12480.55|12460.2|12460.2|0
1613119800000|2021-02-12 08:50:00|12461.17|12461.17|12467.89|12467.89|12471.22|12471.22|12453|12453|0
1613120100000|2021-02-12 08:55:00|12467.71|12467.71|12476.09|12476.09|12478.34|12478.34|12460.88|12460.88|0
1613120400000|2021-02-12 09:00:00|12476.41|12476.41|12495.38|12495.38|12495.38|12495.38|12476.41|12476.41|0
1613120700000|2021-02-12 09:05:00|12495.49|12495.49|12504.97|12504.97|12505.19|12505.19|12495.49|12495.49|0
1613121000000|2021-02-12 09:10:00|12504.83|12504.83|12505.72|12505.72|12511.56|12511.56|12503.03|12503.03|0
1613121300000|2021-02-12 09:15:00|12505.61|12505.61|12511.83|12511.83|12514.76|12514.76|12503.87|12503.87|0
1613121600000|2021-02-12 09:20:00|12511.77|12511.77|12514.11|12514.11|12520.15|12520.15|12511.03|12511.03|0
1613121900000|2021-02-12 09:25:00|12513.42|12513.42|12511.66|12511.66|12513.42|12513.42|12505.91|12505.91|0
1613122200000|2021-02-12 09:30:00|12511.53|12511.53|12515.15|12515.15|12518.93|12518.93|12510.96|12510.96|0
1613122500000|2021-02-12 09:35:00|12513.6|12513.6|12527.34|12527.34|12527.34|12527.34|12513.6|12513.6|0
1613122800000|2021-02-12 09:40:00|12527.56|12527.56|12532.56|12532.56|12533.67|12533.67|12527.56|12527.56|0
1613123100000|2021-02-12 09:45:00|12533.04|12533.04|12533.18|12533.18|12535.74|12535.74|12531.4|12531.4|0
1613123400000|2021-02-12 09:50:00|12533.06|12533.06|12528.75|12528.75|12533.06|12533.06|12525.72|12525.72|0
1613123700000|2021-02-12 09:55:00|12528.42|12528.42|12526.43|12526.43|12529.67|12529.67|12524.42|12524.42|0
1613124000000|2021-02-12 10:00:00|12526.55|12526.55|12533.6|12533.6|12533.82|12533.82|12526.55|12526.55|0
1613124300000|2021-02-12 10:05:00|12533.42|12533.42|12531.49|12531.49|12534.67|12534.67|12530.89|12530.89|0
1613124600000|2021-02-12 10:10:00|12530.72|12530.72|12529.21|12529.21|12532.87|12532.87|12528.94|12528.94|0
1613124900000|2021-02-12 10:15:00|12529.84|12529.84|12528.84|12528.84|12529.84|12529.84|12525.87|12525.87|0
1613125200000|2021-02-12 10:20:00|12527.3|12527.3|12533.68|12533.68|12533.68|12533.68|12527.3|12527.3|0
1613125500000|2021-02-12 10:25:00|12533.82|12533.82|12534.66|12534.66|12535.35|12535.35|12532.68|12532.68|0
1613125800000|2021-02-12 10:30:00|12535.43|12535.43|12541.21|12541.21|12541.46|12541.46|12535.43|12535.43|0
1613126100000|2021-02-12 10:35:00|12541.98|12541.98|12543.07|12543.07|12545.75|12545.75|12538.99|12538.99|0
1613126400000|2021-02-12 10:40:00|12543.72|12543.72|12548.68|12548.68|12549.22|12549.22|12543.13|12543.13|0
1613126700000|2021-02-12 10:45:00|12545.59|12545.59|12544.93|12544.93|12551.53|12551.53|12544.93|12544.93|0
1613127000000|2021-02-12 10:50:00|12545.62|12545.62|12545.11|12545.11|12546.31|12546.31|12543.3|12543.3|0
1613127300000|2021-02-12 10:55:00|12544.93|12544.93|12548.13|12548.13|12550.43|12550.43|12544.93|12544.93|0
1613127600000|2021-02-12 11:00:00|12547.81|12547.81|12543.77|12543.77|12548.62|12548.62|12543.77|12543.77|0
1613127900000|2021-02-12 11:05:00|12544.03|12544.03|12552.12|12552.12|12552.12|12552.12|12544.03|12544.03|0
1613128200000|2021-02-12 11:10:00|12551.9|12551.9|12562.63|12562.63|12562.63|12562.63|12551.67|12551.67|0
1613128500000|2021-02-12 11:15:00|12562.95|12562.95|12564.78|12564.78|12565.96|12565.96|12561.78|12561.78|0
1613128800000|2021-02-12 11:20:00|12565.19|12565.19|12562.36|12562.36|12567.2|12567.2|12562.36|12562.36|0
1613129100000|2021-02-12 11:25:00|12562.48|12562.48|12569.67|12569.67|12569.8|12569.8|12562.48|12562.48|0
1613129400000|2021-02-12 11:30:00|12569.58|12569.58|12570.53|12570.53|12571.04|12571.04|12568.56|12568.56|0
1613129700000|2021-02-12 11:35:00|12570.31|12570.31|12572.76|12572.76|12573.47|12573.47|12568.85|12568.85|0
1613130000000|2021-02-12 11:40:00|12572.87|12572.87|12585.02|12585.02|12585.02|12585.02|12572.87|12572.87|0
1613130300000|2021-02-12 11:45:00|12585.6|12585.6|12594.37|12594.37|12594.37|12594.37|12585.6|12585.6|0
1613130600000|2021-02-12 11:50:00|12594.69|12594.69|12599.22|12599.22|12600.37|12600.37|12590.94|12590.94|0
1613130900000|2021-02-12 11:55:00|12598.9|12598.9|12600.71|12600.71|12600.93|12600.93|12597.9|12597.9|0
1613131200000|2021-02-12 12:00:00|12600.59|12600.59|12597.63|12597.63|12604.68|12604.68|12597.63|12597.63|0
1613131500000|2021-02-12 12:05:00|12597.3|12597.3|12592.38|12592.38|12597.3|12597.3|12591.28|12591.28|0
1613131800000|2021-02-12 12:10:00|12592.16|12592.16|12594.29|12594.29|12594.52|12594.52|12591.49|12591.49|0
1613132100000|2021-02-12 12:15:00|12594.56|12594.56|12594.51|12594.51|12599.85|12599.85|12594.33|12594.33|0
1613132400000|2021-02-12 12:20:00|12593.74|12593.74|12594.81|12594.81|12595.78|12595.78|12592.87|12592.87|0
1613132700000|2021-02-12 12:25:00|12594.59|12594.59|12590.52|12590.52|12595.21|12595.21|12589.71|12589.71|0
1613133000000|2021-02-12 12:30:00|12590.34|12590.34|12588.54|12588.54|12590.42|12590.42|12585.93|12585.93|0
1613133300000|2021-02-12 12:35:00|12590.08|12590.08|12588.04|12588.04|12592.03|12592.03|12587.75|12587.75|0
1613133600000|2021-02-12 12:40:00|12588.62|12588.62|12590.48|12590.48|12591.38|12591.38|12587.73|12587.73|0
1613133900000|2021-02-12 12:45:00|12591.15|12591.15|12590.01|12590.01|12592.01|12592.01|12586.37|12586.37|0
1613134200000|2021-02-12 12:50:00|12590.78|12590.78|12589.57|12589.57|12591.58|12591.58|12589.57|12589.57|0
1613134500000|2021-02-12 12:55:00|12590.15|12590.15|12589.37|12589.37|12590.15|12590.15|12586.03|12586.03|0
1613134800000|2021-02-12 13:00:00|12589.53|12589.53|12600.39|12600.39|12600.8|12600.8|12589.53|12589.53|0
1613135100000|2021-02-12 13:05:00|12600.61|12600.61|12604.51|12604.51|12607.16|12607.16|12599.98|12599.98|0
1613135400000|2021-02-12 13:10:00|12603.98|12603.98|12601.76|12601.76|12606.65|12606.65|12601.76|12601.76|0
1613135700000|2021-02-12 13:15:00|12601.58|12601.58|12601.92|12601.92|12602.92|12602.92|12599.32|12599.32|0
1613136000000|2021-02-12 13:20:00|12601.98|12601.98|12601.39|12601.39|12602.41|12602.41|12599.32|12599.32|0
1613136300000|2021-02-12 13:25:00|12601|12601|12603.7|12603.7|12605.49|12605.49|12598.16|12598.16|0
1613136600000|2021-02-12 13:30:00|12603.64|12603.64|12599.69|12599.69|12603.92|12603.92|12599.69|12599.69|0
1613136900000|2021-02-12 13:35:00|12600.34|12600.34|12603.82|12603.82|12604.58|12604.58|12599.14|12599.14|0
1613137200000|2021-02-12 13:40:00|12604.04|12604.04|12600.88|12600.88|12605.29|12605.29|12598.44|12598.44|0
1613137500000|2021-02-12 13:45:00|12600.8|12600.8|12605.68|12605.68|12606.88|12606.88|12600.8|12600.8|0
1613137800000|2021-02-12 13:50:00|12605.57|12605.57|12613.13|12613.13|12615.52|12615.52|12604.54|12604.54|0
1613138100000|2021-02-12 13:55:00|12613.25|12613.25|12604.37|12604.37|12613.25|12613.25|12603.76|12603.76|0
1613138400000|2021-02-12 14:00:00|12604.51|12604.51|12608.87|12608.87|12609.75|12609.75|12604.51|12604.51|0
1613138700000|2021-02-12 14:05:00|12609.65|12609.65|12606.47|12606.47|12611.52|12611.52|12605.37|12605.37|0
1613139000000|2021-02-12 14:10:00|12606.68|12606.68|12606.66|12606.66|12609.25|12609.25|12604.95|12604.95|0
1613139300000|2021-02-12 14:15:00|12606.55|12606.55|12610.11|12610.11|12612.7|12612.7|12606.55|12606.55|0
1613139600000|2021-02-12 14:20:00|12610.43|12610.43|12615.17|12615.17|12615.71|12615.71|12610.05|12610.05|0
1613139900000|2021-02-12 14:25:00|12614.95|12614.95|12620.65|12620.65|12621.79|12621.79|12612.52|12612.52|0
1613140200000|2021-02-12 14:30:00|12621|12621|12627.02|12627.02|12627.29|12627.29|12618.95|12618.95|0
1613140500000|2021-02-12 14:35:00|12626.83|12626.83|12636.42|12636.42|12636.42|12636.42|12621.16|12621.16|0
1613140800000|2021-02-12 14:40:00|12636.65|12636.65|12636.1|12636.1|12640.89|12640.89|12634.93|12634.93|0
1613141100000|2021-02-12 14:45:00|12636.28|12636.28|12639.69|12639.69|12640.46|12640.46|12633.65|12633.65|0
1613141400000|2021-02-12 14:50:00|12639.47|12639.47|12628.19|12628.19|12640.04|12640.04|12627.15|12627.15|0
1613141700000|2021-02-12 14:55:00|12628.41|12628.41|12620.02|12620.02|12628.41|12628.41|12618.26|12618.26|0
1613142000000|2021-02-12 15:00:00|12620.34|12620.34|12631.65|12631.65|12631.8|12631.8|12618.65|12618.65|0
1613142300000|2021-02-12 15:05:00|12631.87|12631.87|12638.21|12638.21|12638.96|12638.96|12631.47|12631.47|0
1613142600000|2021-02-12 15:10:00|12638.12|12638.12|12643.74|12643.74|12645.47|12645.47|12638.12|12638.12|0
1613142900000|2021-02-12 15:15:00|12643.88|12643.88|12639.49|12639.49|12648.67|12648.67|12639.49|12639.49|0
1613143200000|2021-02-12 15:20:00|12639.27|12639.27|12650.03|12650.03|12650.13|12650.13|12636.05|12636.05|0
1613143500000|2021-02-12 15:25:00|12650.8|12650.8|12636.68|12636.68|12651.42|12651.42|12636.54|12636.54|0
1613143800000|2021-02-12 15:30:00|12636.31|12636.31|12631.21|12631.21|12636.5|12636.5|12629.57|12629.57|0
1613144100000|2021-02-12 15:35:00|12631.3|12631.3|12637.88|12637.88|12640.39|12640.39|12631.19|12631.19|0
1613144400000|2021-02-12 15:40:00|12638.1|12638.1|12634.1|12634.1|12638.52|12638.52|12632.11|12632.11|0
1613144700000|2021-02-12 15:45:00|12634.31|12634.31|12625.61|12625.61|12635.04|12635.04|12623.62|12623.62|0
1613145000000|2021-02-12 15:50:00|12624.07|12624.07|12616.26|12616.26|12625.91|12625.91|12616.26|12616.26|0
1613145300000|2021-02-12 15:55:00|12615.55|12615.55|12605.62|12605.62|12615.58|12615.58|12605.59|12605.59|0
1613145600000|2021-02-12 16:00:00|12605.4|12605.4|12611.52|12611.52|12616.36|12616.36|12605.01|12605.01|0
1613145900000|2021-02-12 16:05:00|12611.68|12611.68|12607.58|12607.58|12611.78|12611.78|12603.97|12603.97|0
1613146200000|2021-02-12 16:10:00|12607.72|12607.72|12611.86|12611.86|12612|12612|12604.29|12604.29|0
1613146500000|2021-02-12 16:15:00|12611.18|12611.18|12625.64|12625.64|12625.7|12625.7|12611.18|12611.18|0
1613146800000|2021-02-12 16:20:00|12625.7|12625.7|12628.86|12628.86|12630.03|12630.03|12621.72|12621.72|0
1613147100000|2021-02-12 16:25:00|12628.68|12628.68|12630.35|12630.35|12633.16|12633.16|12620.83|12620.83|0
1613376900000|2021-02-15 08:15:00|12756.45|12756.45|12736.02|12736.02|12760.53|12760.53|12733.36|12733.36|0
1613377200000|2021-02-15 08:20:00|12736.6|12736.6|12741.72|12741.72|12743.26|12743.26|12724.5|12724.5|0
1613377500000|2021-02-15 08:25:00|12742.04|12742.04|12729.01|12729.01|12742.15|12742.15|12724.42|12724.42|0
1613377800000|2021-02-15 08:30:00|12729.9|12729.9|12738.05|12738.05|12740.06|12740.06|12729.9|12729.9|0
1613378100000|2021-02-15 08:35:00|12737|12737|12748.53|12748.53|12754.58|12754.58|12737|12737|0
1613378400000|2021-02-15 08:40:00|12748.47|12748.47|12742.51|12742.51|12748.47|12748.47|12742.51|12742.51|0
1613378700000|2021-02-15 08:45:00|12742.73|12742.73|12770.13|12770.13|12770.45|12770.45|12742.73|12742.73|0
1613379000000|2021-02-15 08:50:00|12770.22|12770.22|12764.02|12764.02|12774.6|12774.6|12755.15|12755.15|0
1613379300000|2021-02-15 08:55:00|12764.9|12764.9|12789.25|12789.25|12789.25|12789.25|12762.76|12762.76|0
1613379600000|2021-02-15 09:00:00|12789.17|12789.17|12790.18|12790.18|12793.58|12793.58|12783.96|12783.96|0
1613379900000|2021-02-15 09:05:00|12789.96|12789.96|12802.11|12802.11|12802.75|12802.75|12783.51|12783.51|0
1613380200000|2021-02-15 09:10:00|12802.9|12802.9|12821.91|12821.91|12821.91|12821.91|12802.9|12802.9|0
1613380500000|2021-02-15 09:15:00|12822.23|12822.23|12816.39|12816.39|12822.63|12822.63|12816.38|12816.38|0
1613380800000|2021-02-15 09:20:00|12815.81|12815.81|12812.54|12812.54|12817.78|12817.78|12811.92|12811.92|0
1613381100000|2021-02-15 09:25:00|12812.36|12812.36|12809.22|12809.22|12817.05|12817.05|12808.98|12808.98|0
1613381400000|2021-02-15 09:30:00|12809.4|12809.4|12818.2|12818.2|12819.89|12819.89|12805.32|12805.32|0
1613381700000|2021-02-15 09:35:00|12816.66|12816.66|12812|12812|12816.71|12816.71|12808.51|12808.51|0
1613382000000|2021-02-15 09:40:00|12812.11|12812.11|12806.6|12806.6|12812.33|12812.33|12803.43|12803.43|0
1613382300000|2021-02-15 09:45:00|12806.77|12806.77|12803.1|12803.1|12806.88|12806.88|12797.74|12797.74|0
1613382600000|2021-02-15 09:50:00|12802.7|12802.7|12802.46|12802.46|12807.52|12807.52|12802.19|12802.19|0
1613382900000|2021-02-15 09:55:00|12802.11|12802.11|12802.76|12802.76|12802.98|12802.98|12791.6|12791.6|0
1613383200000|2021-02-15 10:00:00|12801.21|12801.21|12795.74|12795.74|12802.81|12802.81|12795.74|12795.74|0
1613383500000|2021-02-15 10:05:00|12794.97|12794.97|12800.61|12800.61|12803.22|12803.22|12794.97|12794.97|0
1613383800000|2021-02-15 10:10:00|12799.84|12799.84|12800.77|12800.77|12801.32|12801.32|12798.5|12798.5|0
1613384100000|2021-02-15 10:15:00|12800.68|12800.68|12801.2|12801.2|12801.39|12801.39|12793.6|12793.6|0
1613384400000|2021-02-15 10:20:00|12802.88|12802.88|12807.2|12807.2|12809.42|12809.42|12802.55|12802.55|0
1613384700000|2021-02-15 10:25:00|12807.78|12807.78|12806.84|12806.84|12814.73|12814.73|12805.9|12805.9|0
1613385000000|2021-02-15 10:30:00|12806.42|12806.42|12812.3|12812.3|12812.38|12812.38|12805.73|12805.73|0
1613385300000|2021-02-15 10:35:00|12813.92|12813.92|12817.74|12817.74|12817.74|12817.74|12812.83|12812.83|0
1613385600000|2021-02-15 10:40:00|12818.51|12818.51|12811.73|12811.73|12819.43|12819.43|12811.73|12811.73|0
1613385900000|2021-02-15 10:45:00|12811.38|12811.38|12809.83|12809.83|12814.13|12814.13|12808.25|12808.25|0
1613386200000|2021-02-15 10:50:00|12809.14|12809.14|12801.15|12801.15|12809.32|12809.32|12800.68|12800.68|0
1613386500000|2021-02-15 10:55:00|12801.68|12801.68|12810.65|12810.65|12810.65|12810.65|12801.68|12801.68|0
1613386800000|2021-02-15 11:00:00|12810.72|12810.72|12805.12|12805.12|12810.72|12810.72|12801.33|12801.33|0
1613387100000|2021-02-15 11:05:00|12805.05|12805.05|12803.85|12803.85|12806.74|12806.74|12801.81|12801.81|0
1613387400000|2021-02-15 11:10:00|12803.27|12803.27|12805.2|12805.2|12806.3|12806.3|12801.8|12801.8|0
1613387700000|2021-02-15 11:15:00|12805.05|12805.05|12814.44|12814.44|12814.44|12814.44|12803.95|12803.95|0
1613388000000|2021-02-15 11:20:00|12815.22|12815.22|12814.49|12814.49|12817.43|12817.43|12812.65|12812.65|0
1613388300000|2021-02-15 11:25:00|12814.33|12814.33|12817.06|12817.06|12817.06|12817.06|12811.55|12811.55|0
1613388600000|2021-02-15 11:30:00|12817.83|12817.83|12822.33|12822.33|12822.67|12822.67|12815.32|12815.32|0
1613388900000|2021-02-15 11:35:00|12821.75|12821.75|12821.11|12821.11|12826.89|12826.89|12821.11|12821.11|0
1613389200000|2021-02-15 11:40:00|12821.43|12821.43|12822.92|12822.92|12823.97|12823.97|12820.48|12820.48|0
1613389500000|2021-02-15 11:45:00|12823.14|12823.14|12831.89|12831.89|12831.89|12831.89|12820.73|12820.73|0
1613389800000|2021-02-15 11:50:00|12832.07|12832.07|12839.68|12839.68|12843.29|12843.29|12832.07|12832.07|0
1613390100000|2021-02-15 11:55:00|12839.24|12839.24|12854.86|12854.86|12857.05|12857.05|12838.89|12838.89|0
1613390400000|2021-02-15 12:00:00|12853.98|12853.98|12846.77|12846.77|12853.98|12853.98|12841.9|12841.9|0
1613390700000|2021-02-15 12:05:00|12846|12846|12841.63|12841.63|12846.59|12846.59|12841.08|12841.08|0
1613391000000|2021-02-15 12:10:00|12843.17|12843.17|12838.82|12838.82|12843.17|12843.17|12838.19|12838.19|0
1613391300000|2021-02-15 12:15:00|12838.7|12838.7|12841.07|12841.07|12843.01|12843.01|12837.12|12837.12|0
1613391600000|2021-02-15 12:20:00|12841.32|12841.32|12840.28|12840.28|12842.28|12842.28|12839.01|12839.01|0
1613391900000|2021-02-15 12:25:00|12840.44|12840.44|12845.33|12845.33|12845.33|12845.33|12840.13|12840.13|0
1613392200000|2021-02-15 12:30:00|12845.51|12845.51|12856.56|12856.56|12857.43|12857.43|12843.97|12843.97|0
1613392500000|2021-02-15 12:35:00|12856.37|12856.37|12860.04|12860.04|12860.04|12860.04|12856.17|12856.17|0
1613392800000|2021-02-15 12:40:00|12860.18|12860.18|12850.19|12850.19|12860.58|12860.58|12850.19|12850.19|0
1613393100000|2021-02-15 12:45:00|12850.43|12850.43|12850.67|12850.67|12851.33|12851.33|12847.77|12847.77|0
1613393400000|2021-02-15 12:50:00|12851.44|12851.44|12849.45|12849.45|12853.6|12853.6|12847.98|12847.98|0
1613393700000|2021-02-15 12:55:00|12849.77|12849.77|12843.78|12843.78|12850.39|12850.39|12843.72|12843.72|0
1613394000000|2021-02-15 13:00:00|12844.31|12844.31|12858.54|12858.54|12858.54|12858.54|12843.38|12843.38|0
1613394300000|2021-02-15 13:05:00|12858.17|12858.17|12864.94|12864.94|12867.97|12867.97|12858.17|12858.17|0
1613394600000|2021-02-15 13:10:00|12864.17|12864.17|12857.32|12857.32|12864.17|12864.17|12855.66|12855.66|0
1613394900000|2021-02-15 13:15:00|12857.2|12857.2|12865.31|12865.31|12867.09|12867.09|12856.61|12856.61|0
1613395200000|2021-02-15 13:20:00|12865.49|12865.49|12866.07|12866.07|12868.69|12868.69|12864.18|12864.18|0
1613395500000|2021-02-15 13:25:00|12866.71|12866.71|12875.55|12875.55|12875.55|12875.55|12866.71|12866.71|0
1613395800000|2021-02-15 13:30:00|12875.67|12875.67|12855.65|12855.65|12875.78|12875.78|12855.65|12855.65|0
1613396100000|2021-02-15 13:35:00|12855.21|12855.21|12850.41|12850.41|12855.74|12855.74|12850.41|12850.41|0
1613396400000|2021-02-15 13:40:00|12849.64|12849.64|12852.22|12852.22|12854.92|12854.92|12844.84|12844.84|0
1613396700000|2021-02-15 13:45:00|12852.48|12852.48|12843.9|12843.9|12852.48|12852.48|12843.13|12843.13|0
1613397000000|2021-02-15 13:50:00|12844.09|12844.09|12844.03|12844.03|12846.9|12846.9|12843.31|12843.31|0
1613397300000|2021-02-15 13:55:00|12846.28|12846.28|12854.18|12854.18|12854.3|12854.3|12846.28|12846.28|0
1613397600000|2021-02-15 14:00:00|12854.5|12854.5|12863.63|12863.63|12863.63|12863.63|12849.61|12849.61|0
1613397900000|2021-02-15 14:05:00|12863.99|12863.99|12861.62|12861.62|12871.7|12871.7|12861.62|12861.62|0
1613398200000|2021-02-15 14:10:00|12861.98|12861.98|12852.34|12852.34|12863.13|12863.13|12852.34|12852.34|0
1613398500000|2021-02-15 14:15:00|12852.53|12852.53|12846.54|12846.54|12852.61|12852.61|12846.32|12846.32|0
1613398800000|2021-02-15 14:20:00|12846.22|12846.22|12848.59|12848.59|12848.59|12848.59|12840.97|12840.97|0
1613399100000|2021-02-15 14:25:00|12848.85|12848.85|12843.78|12843.78|12849.28|12849.28|12843.78|12843.78|0
1613399400000|2021-02-15 14:30:00|12845.32|12845.32|12841.61|12841.61|12850.37|12850.37|12840.9|12840.9|0
1613399700000|2021-02-15 14:35:00|12841.95|12841.95|12847.01|12847.01|12847.01|12847.01|12839.89|12839.89|0
1613400000000|2021-02-15 14:40:00|12847.78|12847.78|12858.35|12858.35|12859.54|12859.54|12847.43|12847.43|0
1613400300000|2021-02-15 14:45:00|12858.52|12858.52|12877.69|12877.69|12877.69|12877.69|12858.52|12858.52|0
1613400600000|2021-02-15 14:50:00|12877.75|12877.75|12890.6|12890.6|12896.33|12896.33|12876.1|12876.1|0
1613400900000|2021-02-15 14:55:00|12892.92|12892.92|12876.12|12876.12|12895.07|12895.07|12872.54|12872.54|0
1613401200000|2021-02-15 15:00:00|12876.89|12876.89|12869.24|12869.24|12877.03|12877.03|12865.03|12865.03|0
1613401500000|2021-02-15 15:05:00|12869.14|12869.14|12876.91|12876.91|12880.77|12880.77|12867.63|12867.63|0
1613401800000|2021-02-15 15:10:00|12877.5|12877.5|12871.15|12871.15|12877.58|12877.58|12866.35|12866.35|0
1613402100000|2021-02-15 15:15:00|12870.38|12870.38|12863.49|12863.49|12870.38|12870.38|12863.04|12863.04|0
1613402400000|2021-02-15 15:20:00|12863.71|12863.71|12864.05|12864.05|12864.46|12864.46|12861.12|12861.12|0
1613402700000|2021-02-15 15:25:00|12862.63|12862.63|12866.13|12866.13|12869.31|12869.31|12860.59|12860.59|0
1613403000000|2021-02-15 15:30:00|12865.99|12865.99|12861.03|12861.03|12868.68|12868.68|12861.03|12861.03|0
1613403300000|2021-02-15 15:35:00|12862.58|12862.58|12863.56|12863.56|12865.03|12865.03|12859.03|12859.03|0
1613403600000|2021-02-15 15:40:00|12864|12864|12875.97|12875.97|12879.73|12879.73|12858.82|12858.82|0
1613403900000|2021-02-15 15:45:00|12877.52|12877.52|12891.46|12891.46|12892.17|12892.17|12876.74|12876.74|0
1613404200000|2021-02-15 15:50:00|12891.32|12891.32|12906.23|12906.23|12906.23|12906.23|12888.06|12888.06|0
1613404500000|2021-02-15 15:55:00|12905.96|12905.96|12910.2|12910.2|12910.88|12910.88|12901.75|12901.75|0
1613404800000|2021-02-15 16:00:00|12910.74|12910.74|12901.98|12901.98|12915.79|12915.79|12901.2|12901.2|0
1613405100000|2021-02-15 16:05:00|12902.1|12902.1|12893.11|12893.11|12905.22|12905.22|12892.33|12892.33|0
1613405400000|2021-02-15 16:10:00|12893.58|12893.58|12896.31|12896.31|12898.49|12898.49|12892.56|12892.56|0
1613405700000|2021-02-15 16:15:00|12897.08|12897.08|12918.03|12918.03|12925.35|12925.35|12893.54|12893.54|0
1613406000000|2021-02-15 16:20:00|12918.14|12918.14|12907.05|12907.05|12918.9|12918.9|12906.74|12906.74|0
1613406300000|2021-02-15 16:25:00|12906.57|12906.57|12910.69|12910.69|12912.71|12912.71|12906.57|12906.57|0
1613463300000|2021-02-16 08:15:00|12939.5|12939.5|12916.71|12916.71|12939.5|12939.5|12915.02|12915.02|0
1613463600000|2021-02-16 08:20:00|12916.63|12916.63|12926.34|12926.34|12926.45|12926.45|12913.2|12913.2|0
1613463900000|2021-02-16 08:25:00|12926.21|12926.21|12928.97|12928.97|12936.5|12936.5|12915.75|12915.75|0
1613464200000|2021-02-16 08:30:00|12929.18|12929.18|12915.51|12915.51|12929.29|12929.29|12912.99|12912.99|0
1613464500000|2021-02-16 08:35:00|12915.87|12915.87|12906.55|12906.55|12917.88|12917.88|12902.95|12902.95|0
1613464800000|2021-02-16 08:40:00|12906.87|12906.87|12910.18|12910.18|12913.86|12913.86|12906.68|12906.68|0
1613465100000|2021-02-16 08:45:00|12910.08|12910.08|12914.05|12914.05|12915.41|12915.41|12907.78|12907.78|0
1613465400000|2021-02-16 08:50:00|12914.15|12914.15|12911.94|12911.94|12919.32|12919.32|12908.62|12908.62|0
1613465700000|2021-02-16 08:55:00|12911.62|12911.62|12909.93|12909.93|12911.62|12911.62|12901.67|12901.67|0
1613466000000|2021-02-16 09:00:00|12909.71|12909.71|12926.62|12926.62|12929.45|12929.45|12909.71|12909.71|0
1613466300000|2021-02-16 09:05:00|12927.32|12927.32|12920.24|12920.24|12928.25|12928.25|12919.82|12919.82|0
1613466600000|2021-02-16 09:10:00|12919.92|12919.92|12915.2|12915.2|12920.21|12920.21|12911.65|12911.65|0
1613466900000|2021-02-16 09:15:00|12915.27|12915.27|12909.68|12909.68|12915.27|12915.27|12905.39|12905.39|0
1613467200000|2021-02-16 09:20:00|12910.26|12910.26|12911.84|12911.84|12916.24|12916.24|12909.59|12909.59|0
1613467500000|2021-02-16 09:25:00|12912.42|12912.42|12920.43|12920.43|12920.43|12920.43|12912.21|12912.21|0
1613467800000|2021-02-16 09:30:00|12919.85|12919.85|12912.52|12912.52|12920.62|12920.62|12907.73|12907.73|0
1613468100000|2021-02-16 09:35:00|12911.87|12911.87|12916.97|12916.97|12916.97|12916.97|12906.93|12906.93|0
1613468400000|2021-02-16 09:40:00|12917.41|12917.41|12926.15|12926.15|12928.07|12928.07|12917.33|12917.33|0
1613468700000|2021-02-16 09:45:00|12926.68|12926.68|12932.51|12932.51|12932.51|12932.51|12923.22|12923.22|0
1613469000000|2021-02-16 09:50:00|12932.19|12932.19|12938.59|12938.59|12939.65|12939.65|12932.19|12932.19|0
1613469300000|2021-02-16 09:55:00|12938.5|12938.5|12938.02|12938.02|12941.2|12941.2|12935.51|12935.51|0
1613469600000|2021-02-16 10:00:00|12938.34|12938.34|12948.03|12948.03|12949.16|12949.16|12937.57|12937.57|0
1613469900000|2021-02-16 10:05:00|12948.23|12948.23|12950.24|12950.24|12953.76|12953.76|12947.25|12947.25|0
1613470200000|2021-02-16 10:10:00|12949.7|12949.7|12925.97|12925.97|12949.7|12949.7|12920.2|12920.2|0
1613470500000|2021-02-16 10:15:00|12925.88|12925.88|12923.56|12923.56|12926|12926|12920.12|12920.12|0
1613470800000|2021-02-16 10:20:00|12923.66|12923.66|12918.81|12918.81|12923.66|12923.66|12914.92|12914.92|0
1613471100000|2021-02-16 10:25:00|12918.04|12918.04|12911.14|12911.14|12918.92|12918.92|12910.43|12910.43|0
1613471400000|2021-02-16 10:30:00|12911.26|12911.26|12919.6|12919.6|12924.42|12924.42|12910.96|12910.96|0
1613471700000|2021-02-16 10:35:00|12920.18|12920.18|12913.34|12913.34|12920.9|12920.9|12913.34|12913.34|0
1613472000000|2021-02-16 10:40:00|12913.23|12913.23|12907.35|12907.35|12913.23|12913.23|12903.06|12903.06|0
1613472300000|2021-02-16 10:45:00|12907.89|12907.89|12902.41|12902.41|12908.58|12908.58|12902.28|12902.28|0
1613472600000|2021-02-16 10:50:00|12902.16|12902.16|12901.48|12901.48|12904.15|12904.15|12899.86|12899.86|0
1613472900000|2021-02-16 10:55:00|12900.93|12900.93|12897.24|12897.24|12902.08|12902.08|12895.17|12895.17|0
1613473200000|2021-02-16 11:00:00|12898.01|12898.01|12894.55|12894.55|12899.48|12899.48|12893.04|12893.04|0
1613473500000|2021-02-16 11:05:00|12894.39|12894.39|12883.33|12883.33|12894.52|12894.52|12881.96|12881.96|0
1613473800000|2021-02-16 11:10:00|12883.11|12883.11|12869.88|12869.88|12883.22|12883.22|12869.11|12869.11|0
1613474100000|2021-02-16 11:15:00|12869.7|12869.7|12872.81|12872.81|12872.81|12872.81|12869.04|12869.04|0
1613474400000|2021-02-16 11:20:00|12872.15|12872.15|12879.92|12879.92|12883.14|12883.14|12871.61|12871.61|0
1613474700000|2021-02-16 11:25:00|12880.24|12880.24|12875.57|12875.57|12882.41|12882.41|12875.16|12875.16|0
1613475000000|2021-02-16 11:30:00|12875.9|12875.9|12893.75|12893.75|12894.77|12894.77|12875.9|12875.9|0
1613475300000|2021-02-16 11:35:00|12894.44|12894.44|12900.7|12900.7|12900.79|12900.79|12890.95|12890.95|0
1613475600000|2021-02-16 11:40:00|12901.28|12901.28|12911.34|12911.34|12912.66|12912.66|12900.7|12900.7|0
1613475900000|2021-02-16 11:45:00|12911.45|12911.45|12903.03|12903.03|12912.53|12912.53|12903.03|12903.03|0
1613476200000|2021-02-16 11:50:00|12902.37|12902.37|12897.4|12897.4|12903.36|12903.36|12896.4|12896.4|0
1613476500000|2021-02-16 11:55:00|12897.18|12897.18|12904.66|12904.66|12904.66|12904.66|12897.02|12897.02|0
1613476800000|2021-02-16 12:00:00|12904.56|12904.56|12919.81|12919.81|12920.2|12920.2|12895.42|12895.42|0
1613477100000|2021-02-16 12:05:00|12920.25|12920.25|12942.09|12942.09|12943.85|12943.85|12918.17|12918.17|0
1613477400000|2021-02-16 12:10:00|12941.29|12941.29|12935.93|12935.93|12943.09|12943.09|12935.84|12935.84|0
1613477700000|2021-02-16 12:15:00|12936.59|12936.59|12932.86|12932.86|12936.59|12936.59|12931.11|12931.11|0
1613478000000|2021-02-16 12:20:00|12932.75|12932.75|12933.79|12933.79|12935.83|12935.83|12929.63|12929.63|0
1613478300000|2021-02-16 12:25:00|12933.54|12933.54|12930.71|12930.71|12934.38|12934.38|12930.71|12930.71|0
1613478600000|2021-02-16 12:30:00|12930.04|12930.04|12928.72|12928.72|12930.44|12930.44|12925.46|12925.46|0
1613478900000|2021-02-16 12:35:00|12928.53|12928.53|12928.85|12928.85|12930.78|12930.78|12925.5|12925.5|0
1613479200000|2021-02-16 12:40:00|12928.62|12928.62|12920.49|12920.49|12929.21|12929.21|12918.93|12918.93|0
1613479500000|2021-02-16 12:45:00|12920.7|12920.7|12924.45|12924.45|12924.45|12924.45|12914.99|12914.99|0
1613479800000|2021-02-16 12:50:00|12924.34|12924.34|12929.67|12929.67|12932.2|12932.2|12923.97|12923.97|0
1613480100000|2021-02-16 12:55:00|12929.54|12929.54|12927.27|12927.27|12931.84|12931.84|12926.85|12926.85|0
1613480400000|2021-02-16 13:00:00|12927.59|12927.59|12925.07|12925.07|12928.65|12928.65|12922.57|12922.57|0
1613480700000|2021-02-16 13:05:00|12924.48|12924.48|12928.07|12928.07|12928.91|12928.91|12924.46|12924.46|0
1613481000000|2021-02-16 13:10:00|12927.96|12927.96|12928.87|12928.87|12928.87|12928.87|12923.34|12923.34|0
1613481300000|2021-02-16 13:15:00|12928.61|12928.61|12928.55|12928.55|12933.27|12933.27|12928.27|12928.27|0
1613481600000|2021-02-16 13:20:00|12929.32|12929.32|12936.09|12936.09|12942.37|12942.37|12929.32|12929.32|0
1613481900000|2021-02-16 13:25:00|12936.53|12936.53|12945.16|12945.16|12945.43|12945.43|12936.38|12936.38|0
1613482200000|2021-02-16 13:30:00|12944.84|12944.84|12936.29|12936.29|12945.08|12945.08|12935.47|12935.47|0
1613482500000|2021-02-16 13:35:00|12936.51|12936.51|12924.84|12924.84|12937.67|12937.67|12924.76|12924.76|0
1613482800000|2021-02-16 13:40:00|12926.01|12926.01|12921.88|12921.88|12926.38|12926.38|12921.09|12921.09|0
1613483100000|2021-02-16 13:45:00|12921.11|12921.11|12924.61|12924.61|12927.83|12927.83|12920.21|12920.21|0
1613483400000|2021-02-16 13:50:00|12924.29|12924.29|12930.73|12930.73|12931.49|12931.49|12923.48|12923.48|0
1613483700000|2021-02-16 13:55:00|12930.63|12930.63|12933.31|12933.31|12934.56|12934.56|12925.23|12925.23|0
1613484000000|2021-02-16 14:00:00|12933.64|12933.64|12920.56|12920.56|12933.64|12933.64|12920.56|12920.56|0
1613484300000|2021-02-16 14:05:00|12921.14|12921.14|12917.57|12917.57|12925.91|12925.91|12917.48|12917.48|0
1613484600000|2021-02-16 14:10:00|12918.1|12918.1|12915.44|12915.44|12919.53|12919.53|12913.46|12913.46|0
1613484900000|2021-02-16 14:15:00|12915.12|12915.12|12923.28|12923.28|12923.54|12923.54|12913.69|12913.69|0
1613485200000|2021-02-16 14:20:00|12923.01|12923.01|12919.49|12919.49|12926.28|12926.28|12919.49|12919.49|0
1613485500000|2021-02-16 14:25:00|12919.81|12919.81|12912.28|12912.28|12920.11|12920.11|12910.19|12910.19|0
1613485800000|2021-02-16 14:30:00|12912.38|12912.38|12915.75|12915.75|12925.23|12925.23|12911.72|12911.72|0
1613486100000|2021-02-16 14:35:00|12915.85|12915.85|12902.67|12902.67|12921.7|12921.7|12902.64|12902.64|0
1613486400000|2021-02-16 14:40:00|12902.83|12902.83|12905.75|12905.75|12905.91|12905.91|12898.63|12898.63|0
1613486700000|2021-02-16 14:45:00|12904.98|12904.98|12904.3|12904.3|12906.15|12906.15|12894.76|12894.76|0
1613487000000|2021-02-16 14:50:00|12904.17|12904.17|12896.76|12896.76|12904.76|12904.76|12890.44|12890.44|0
1613487300000|2021-02-16 14:55:00|12896.82|12896.82|12892.68|12892.68|12905.38|12905.38|12892.68|12892.68|0
1613487600000|2021-02-16 15:00:00|12892.1|12892.1|12886|12886|12893.33|12893.33|12882.79|12882.79|0
1613487900000|2021-02-16 15:05:00|12885.23|12885.23|12896.21|12896.21|12898.47|12898.47|12884.76|12884.76|0
1613488200000|2021-02-16 15:10:00|12895.88|12895.88|12872.14|12872.14|12896.74|12896.74|12872.14|12872.14|0
1613488500000|2021-02-16 15:15:00|12871.94|12871.94|12877.98|12877.98|12877.98|12877.98|12861.95|12861.95|0
1613488800000|2021-02-16 15:20:00|12878.12|12878.12|12893.99|12893.99|12893.99|12893.99|12878.12|12878.12|0
1613489100000|2021-02-16 15:25:00|12894.77|12894.77|12911.47|12911.47|12912.25|12912.25|12891.89|12891.89|0
1613489400000|2021-02-16 15:30:00|12911.6|12911.6|12907.65|12907.65|12912.62|12912.62|12903.81|12903.81|0
1613489700000|2021-02-16 15:35:00|12906.87|12906.87|12909.23|12909.23|12911.6|12911.6|12902.96|12902.96|0
1613490000000|2021-02-16 15:40:00|12909.71|12909.71|12905.11|12905.11|12921.89|12921.89|12902.74|12902.74|0
1613490300000|2021-02-16 15:45:00|12904.93|12904.93|12889.34|12889.34|12905.14|12905.14|12886.97|12886.97|0
1613490600000|2021-02-16 15:50:00|12889.43|12889.43|12888.06|12888.06|12890.19|12890.19|12881.45|12881.45|0
1613490900000|2021-02-16 15:55:00|12887.29|12887.29|12896.24|12896.24|12898.48|12898.48|12886.88|12886.88|0
1613491200000|2021-02-16 16:00:00|12896.32|12896.32|12892.7|12892.7|12897.95|12897.95|12892.7|12892.7|0
1613491500000|2021-02-16 16:05:00|12892.61|12892.61|12881.43|12881.43|12896.15|12896.15|12880.07|12880.07|0
1613491800000|2021-02-16 16:10:00|12881.27|12881.27|12883.09|12883.09|12884.5|12884.5|12879.72|12879.72|0
1613492100000|2021-02-16 16:15:00|12882.87|12882.87|12889.56|12889.56|12889.56|12889.56|12879.62|12879.62|0
1613492400000|2021-02-16 16:20:00|12889.87|12889.87|12890.28|12890.28|12897.55|12897.55|12888.94|12888.94|0
1613492700000|2021-02-16 16:25:00|12890.09|12890.09|12881.22|12881.22|12893.89|12893.89|12876.46|12876.46|0
1613549700000|2021-02-17 08:15:00|12762.27|12762.27|12752.73|12752.73|12766.43|12766.43|12752.06|12752.06|0
1613550000000|2021-02-17 08:20:00|12754.28|12754.28|12746.92|12746.92|12769.78|12769.78|12746.48|12746.48|0
1613550300000|2021-02-17 08:25:00|12745.64|12745.64|12761.19|12761.19|12763.08|12763.08|12743.78|12743.78|0
1613550600000|2021-02-17 08:30:00|12761.13|12761.13|12736.52|12736.52|12761.39|12761.39|12734.87|12734.87|0
1613550900000|2021-02-17 08:35:00|12736.73|12736.73|12725.69|12725.69|12736.83|12736.83|12724.29|12724.29|0
1613551200000|2021-02-17 08:40:00|12726.46|12726.46|12726.58|12726.58|12734.2|12734.2|12725.82|12725.82|0
1613551500000|2021-02-17 08:45:00|12726.85|12726.85|12715.82|12715.82|12731.46|12731.46|12715.27|12715.27|0
1613551800000|2021-02-17 08:50:00|12715.24|12715.24|12724.92|12724.92|12724.92|12724.92|12713.12|12713.12|0
1613552100000|2021-02-17 08:55:00|12725.96|12725.96|12718.02|12718.02|12725.96|12725.96|12715.78|12715.78|0
1613552400000|2021-02-17 09:00:00|12718.14|12718.14|12718.25|12718.25|12718.59|12718.59|12706.01|12706.01|0
1613552700000|2021-02-17 09:05:00|12718.69|12718.69|12712.31|12712.31|12722.66|12722.66|12711.99|12711.99|0
1613553000000|2021-02-17 09:10:00|12712.42|12712.42|12694.83|12694.83|12712.86|12712.86|12693.88|12693.88|0
1613553300000|2021-02-17 09:15:00|12694.49|12694.49|12696.67|12696.67|12696.67|12696.67|12684.11|12684.11|0
1613553600000|2021-02-17 09:20:00|12697.45|12697.45|12706|12706|12706.88|12706.88|12694.23|12694.23|0
1613553900000|2021-02-17 09:25:00|12706.77|12706.77|12723.24|12723.24|12723.24|12723.24|12705.03|12705.03|0
1613554200000|2021-02-17 09:30:00|12723.3|12723.3|12709.78|12709.78|12731.3|12731.3|12707.38|12707.38|0
1613554500000|2021-02-17 09:35:00|12708.84|12708.84|12702.07|12702.07|12708.84|12708.84|12695.91|12695.91|0
1613554800000|2021-02-17 09:40:00|12701.96|12701.96|12707.56|12707.56|12708.31|12708.31|12701.5|12701.5|0
1613555100000|2021-02-17 09:45:00|12706.39|12706.39|12692.37|12692.37|12709.04|12709.04|12692.21|12692.21|0
1613555400000|2021-02-17 09:50:00|12692.58|12692.58|12700.4|12700.4|12705.43|12705.43|12692.15|12692.15|0
1613555700000|2021-02-17 09:55:00|12700.84|12700.84|12699.16|12699.16|12701.7|12701.7|12696.83|12696.83|0
1613556000000|2021-02-17 10:00:00|12699.51|12699.51|12696.75|12696.75|12704.59|12704.59|12696.75|12696.75|0
1613556300000|2021-02-17 10:05:00|12696.81|12696.81|12694.33|12694.33|12697.66|12697.66|12692.43|12692.43|0
1613556600000|2021-02-17 10:10:00|12694.66|12694.66|12704.74|12704.74|12707.98|12707.98|12694.66|12694.66|0
1613556900000|2021-02-17 10:15:00|12703.96|12703.96|12704.25|12704.25|12705.98|12705.98|12701.24|12701.24|0
1613557200000|2021-02-17 10:20:00|12704.83|12704.83|12711.91|12711.91|12711.91|12711.91|12702.97|12702.97|0
1613557500000|2021-02-17 10:25:00|12711.6|12711.6|12718.97|12718.97|12720.28|12720.28|12711.42|12711.42|0
1613557800000|2021-02-17 10:30:00|12716.66|12716.66|12722.89|12722.89|12723.11|12723.11|12714.13|12714.13|0
1613558100000|2021-02-17 10:35:00|12722.2|12722.2|12715.55|12715.55|12722.2|12722.2|12715.55|12715.55|0
1613558400000|2021-02-17 10:40:00|12715.94|12715.94|12719.54|12719.54|12722.32|12722.32|12715.94|12715.94|0
1613558700000|2021-02-17 10:45:00|12719.42|12719.42|12721.67|12721.67|12722|12722|12718.08|12718.08|0
1613559000000|2021-02-17 10:50:00|12721.34|12721.34|12706.41|12706.41|12721.94|12721.94|12704.61|12704.61|0
1613559300000|2021-02-17 10:55:00|12706.14|12706.14|12707.44|12707.44|12709.33|12709.33|12703.24|12703.24|0
1613559600000|2021-02-17 11:00:00|12707.2|12707.2|12705.18|12705.18|12712.67|12712.67|12705.18|12705.18|0
1613559900000|2021-02-17 11:05:00|12705.08|12705.08|12703.54|12703.54|12705.08|12705.08|12697.63|12697.63|0
1613560200000|2021-02-17 11:10:00|12703.43|12703.43|12718.96|12718.96|12720.06|12720.06|12703.43|12703.43|0
1613560500000|2021-02-17 11:15:00|12718.79|12718.79|12714.9|12714.9|12718.94|12718.94|12712.8|12712.8|0
1613560800000|2021-02-17 11:20:00|12715.4|12715.4|12719.18|12719.18|12721.77|12721.77|12715.15|12715.15|0
1613561100000|2021-02-17 11:25:00|12719.1|12719.1|12721.55|12721.55|12722.66|12722.66|12719.1|12719.1|0
1613561400000|2021-02-17 11:30:00|12721.78|12721.78|12720.19|12720.19|12724.95|12724.95|12720.19|12720.19|0
1613561700000|2021-02-17 11:35:00|12720.33|12720.33|12718.95|12718.95|12720.46|12720.46|12718.39|12718.39|0
1613562000000|2021-02-17 11:40:00|12719.11|12719.11|12728.42|12728.42|12729.28|12729.28|12719.01|12719.01|0
1613562300000|2021-02-17 11:45:00|12729.06|12729.06|12729.66|12729.66|12730.88|12730.88|12728.6|12728.6|0
1613562600000|2021-02-17 11:50:00|12729.82|12729.82|12718.76|12718.76|12729.82|12729.82|12718.76|12718.76|0
1613562900000|2021-02-17 11:55:00|12719.75|12719.75|12729.09|12729.09|12730|12730|12718.87|12718.87|0
1613563200000|2021-02-17 12:00:00|12728.51|12728.51|12721.64|12721.64|12728.71|12728.71|12721.64|12721.64|0
1613563500000|2021-02-17 12:05:00|12721.83|12721.83|12713.32|12713.32|12723.42|12723.42|12713.32|12713.32|0
1613563800000|2021-02-17 12:10:00|12713.16|12713.16|12709.62|12709.62|12713.16|12713.16|12708.16|12708.16|0
1613564100000|2021-02-17 12:15:00|12709.83|12709.83|12710.52|12710.52|12711.16|12711.16|12708.15|12708.15|0
1613564400000|2021-02-17 12:20:00|12710.3|12710.3|12707.92|12707.92|12714.59|12714.59|12707.53|12707.53|0
1613564700000|2021-02-17 12:25:00|12707.7|12707.7|12705.8|12705.8|12708.34|12708.34|12701.01|12701.01|0
1613565000000|2021-02-17 12:30:00|12705.15|12705.15|12707.51|12707.51|12710.86|12710.86|12703.95|12703.95|0
1613565300000|2021-02-17 12:35:00|12707.83|12707.83|12712.16|12712.16|12713.01|12713.01|12707.78|12707.78|0
1613565600000|2021-02-17 12:40:00|12712.42|12712.42|12705.19|12705.19|12713.93|12713.93|12704.03|12704.03|0
1613565900000|2021-02-17 12:45:00|12704.97|12704.97|12702.07|12702.07|12704.97|12704.97|12701.01|12701.01|0
1613566200000|2021-02-17 12:50:00|12702.84|12702.84|12707.75|12707.75|12708.59|12708.59|12694.85|12694.85|0
1613566500000|2021-02-17 12:55:00|12707.53|12707.53|12705.21|12705.21|12709.39|12709.39|12704.02|12704.02|0
1613566800000|2021-02-17 13:00:00|12705.42|12705.42|12705.3|12705.3|12706.32|12706.32|12702.21|12702.21|0
1613567100000|2021-02-17 13:05:00|12704.53|12704.53|12704.79|12704.79|12706.86|12706.86|12700.67|12700.67|0
1613567400000|2021-02-17 13:10:00|12705.38|12705.38|12711.05|12711.05|12712.59|12712.59|12705.38|12705.38|0
1613567700000|2021-02-17 13:15:00|12711.27|12711.27|12706.18|12706.18|12711.94|12711.94|12704.8|12704.8|0
1613568000000|2021-02-17 13:20:00|12705.37|12705.37|12702.26|12702.26|12705.37|12705.37|12702.14|12702.14|0
1613568300000|2021-02-17 13:25:00|12702.15|12702.15|12696.18|12696.18|12702.15|12702.15|12694.34|12694.34|0
1613568600000|2021-02-17 13:30:00|12696.64|12696.64|12699.02|12699.02|12702.16|12702.16|12695.17|12695.17|0
1613568900000|2021-02-17 13:35:00|12699.24|12699.24|12698.1|12698.1|12701.37|12701.37|12693.14|12693.14|0
1613569200000|2021-02-17 13:40:00|12698.37|12698.37|12709.65|12709.65|12710.67|12710.67|12698.37|12698.37|0
1613569500000|2021-02-17 13:45:00|12709.33|12709.33|12699.85|12699.85|12709.33|12709.33|12699.64|12699.64|0
1613569800000|2021-02-17 13:50:00|12700.04|12700.04|12679.79|12679.79|12701.69|12701.69|12678.81|12678.81|0
1613570100000|2021-02-17 13:55:00|12679.71|12679.71|12691.1|12691.1|12691.1|12691.1|12679.71|12679.71|0
1613570400000|2021-02-17 14:00:00|12690.92|12690.92|12700.08|12700.08|12702.49|12702.49|12689.77|12689.77|0
1613570700000|2021-02-17 14:05:00|12699.73|12699.73|12682.43|12682.43|12699.85|12699.85|12682.24|12682.24|0
1613571000000|2021-02-17 14:10:00|12682.21|12682.21|12669.44|12669.44|12685.81|12685.81|12669.44|12669.44|0
1613571300000|2021-02-17 14:15:00|12669.31|12669.31|12681.26|12681.26|12682|12682|12668.71|12668.71|0
1613571600000|2021-02-17 14:20:00|12680.61|12680.61|12680.83|12680.83|12682.05|12682.05|12677.33|12677.33|0
1613571900000|2021-02-17 14:25:00|12681.27|12681.27|12686.83|12686.83|12687.71|12687.71|12678.24|12678.24|0
1613572200000|2021-02-17 14:30:00|12687.03|12687.03|12676.19|12676.19|12687.03|12687.03|12673.05|12673.05|0
1613572500000|2021-02-17 14:35:00|12676.03|12676.03|12648.81|12648.81|12680.03|12680.03|12648.67|12648.67|0
1613572800000|2021-02-17 14:40:00|12649.15|12649.15|12664.45|12664.45|12669.27|12669.27|12645.89|12645.89|0
1613573100000|2021-02-17 14:45:00|12664.64|12664.64|12663.58|12663.58|12670.22|12670.22|12662.45|12662.45|0
1613573400000|2021-02-17 14:50:00|12665.12|12665.12|12661.43|12661.43|12673.26|12673.26|12661.43|12661.43|0
1613573700000|2021-02-17 14:55:00|12661.62|12661.62|12654.81|12654.81|12664.79|12664.79|12654.81|12654.81|0
1613574000000|2021-02-17 15:00:00|12655.39|12655.39|12650.91|12650.91|12663.27|12663.27|12650.91|12650.91|0
1613574300000|2021-02-17 15:05:00|12650.69|12650.69|12660.99|12660.99|12660.99|12660.99|12645.31|12645.31|0
1613574600000|2021-02-17 15:10:00|12661.26|12661.26|12648.37|12648.37|12663.4|12663.4|12648.37|12648.37|0
1613574900000|2021-02-17 15:15:00|12648.26|12648.26|12645.62|12645.62|12648.26|12648.26|12638.54|12638.54|0
1613575200000|2021-02-17 15:20:00|12646.2|12646.2|12639.39|12639.39|12648.43|12648.43|12634.8|12634.8|0
1613575500000|2021-02-17 15:25:00|12639.04|12639.04|12627.18|12627.18|12639.74|12639.74|12627.18|12627.18|0
1613575800000|2021-02-17 15:30:00|12628.72|12628.72|12631.71|12631.71|12634.06|12634.06|12620.87|12620.87|0
1613576100000|2021-02-17 15:35:00|12631.93|12631.93|12642.35|12642.35|12645.11|12645.11|12631.93|12631.93|0
1613576400000|2021-02-17 15:40:00|12642.08|12642.08|12636.25|12636.25|12642.63|12642.63|12634.31|12634.31|0
1613576700000|2021-02-17 15:45:00|12636.47|12636.47|12644.16|12644.16|12644.71|12644.71|12635.21|12635.21|0
1613577000000|2021-02-17 15:50:00|12644.44|12644.44|12648.47|12648.47|12649.47|12649.47|12643.32|12643.32|0
1613577300000|2021-02-17 15:55:00|12648.37|12648.37|12640.7|12640.7|12650.51|12650.51|12640.35|12640.35|0
1613577600000|2021-02-17 16:00:00|12642.24|12642.24|12630.4|12630.4|12643.82|12643.82|12629.61|12629.61|0
1613577900000|2021-02-17 16:05:00|12631.17|12631.17|12641.05|12641.05|12642.23|12642.23|12629.12|12629.12|0
1613578200000|2021-02-17 16:10:00|12641.32|12641.32|12641.03|12641.03|12644.71|12644.71|12638.51|12638.51|0
1613578500000|2021-02-17 16:15:00|12640.81|12640.81|12635.93|12635.93|12640.81|12640.81|12634.46|12634.46|0
1613578800000|2021-02-17 16:20:00|12635.62|12635.62|12639.34|12639.34|12640.56|12640.56|12632.65|12632.65|0
1613579100000|2021-02-17 16:25:00|12639.46|12639.46|12644.7|12644.7|12650.68|12650.68|12639.46|12639.46|0
1613636100000|2021-02-18 08:15:00|12678.14|12678.14|12640.64|12640.64|12678.14|12678.14|12637.4|12637.4|0
1613636400000|2021-02-18 08:20:00|12639.87|12639.87|12637.36|12637.36|12650.55|12650.55|12632.67|12632.67|0
1613636700000|2021-02-18 08:25:00|12636.59|12636.59|12627.04|12627.04|12648.64|12648.64|12625.26|12625.26|0
1613637000000|2021-02-18 08:30:00|12627.17|12627.17|12664.24|12664.24|12666.84|12666.84|12627.17|12627.17|0
1613637300000|2021-02-18 08:35:00|12665.01|12665.01|12659.01|12659.01|12669.02|12669.02|12658.78|12658.78|0
1613637600000|2021-02-18 08:40:00|12658.24|12658.24|12665.27|12665.27|12673.29|12673.29|12658.24|12658.24|0
1613637900000|2021-02-18 08:45:00|12666.81|12666.81|12673.99|12673.99|12675.11|12675.11|12663.58|12663.58|0
1613638200000|2021-02-18 08:50:00|12674.47|12674.47|12682.48|12682.48|12682.48|12682.48|12674.18|12674.18|0
1613638500000|2021-02-18 08:55:00|12682.6|12682.6|12702.44|12702.44|12702.96|12702.96|12682.26|12682.26|0
1613638800000|2021-02-18 09:00:00|12703.24|12703.24|12692.7|12692.7|12706.36|12706.36|12692.7|12692.7|0
1613639100000|2021-02-18 09:05:00|12692.81|12692.81|12674.33|12674.33|12693.39|12693.39|12674.33|12674.33|0
1613639400000|2021-02-18 09:10:00|12672.02|12672.02|12665.11|12665.11|12672.2|12672.2|12663.71|12663.71|0
1613639700000|2021-02-18 09:15:00|12665.33|12665.33|12667.28|12667.28|12670.17|12670.17|12664.11|12664.11|0
1613640000000|2021-02-18 09:20:00|12668.05|12668.05|12659.94|12659.94|12668.05|12668.05|12656.53|12656.53|0
1613640300000|2021-02-18 09:25:00|12659.85|12659.85|12646.57|12646.57|12659.85|12659.85|12640.04|12640.04|0
1613640600000|2021-02-18 09:30:00|12646.79|12646.79|12640.86|12640.86|12648.37|12648.37|12632.96|12632.96|0
1613640900000|2021-02-18 09:35:00|12640.92|12640.92|12649.39|12649.39|12651.48|12651.48|12640.07|12640.07|0
1613641200000|2021-02-18 09:40:00|12648.74|12648.74|12654.26|12654.26|12655.05|12655.05|12647.07|12647.07|0
1613641500000|2021-02-18 09:45:00|12654.38|12654.38|12663.2|12663.2|12663.32|12663.32|12654.01|12654.01|0
1613641800000|2021-02-18 09:50:00|12663.52|12663.52|12661.56|12661.56|12664.65|12664.65|12660.18|12660.18|0
1613642100000|2021-02-18 09:55:00|12661.78|12661.78|12662.63|12662.63|12664.73|12664.73|12660.6|12660.6|0
1613642400000|2021-02-18 10:00:00|12661.98|12661.98|12668.94|12668.94|12670.39|12670.39|12661.98|12661.98|0
1613642700000|2021-02-18 10:05:00|12668.8|12668.8|12667.59|12667.59|12670.87|12670.87|12665.86|12665.86|0
1613643000000|2021-02-18 10:10:00|12667.36|12667.36|12663.07|12663.07|12668.72|12668.72|12662.75|12662.75|0
1613643300000|2021-02-18 10:15:00|12662.29|12662.29|12653.51|12653.51|12662.47|12662.47|12653.51|12653.51|0
1613643600000|2021-02-18 10:20:00|12652.74|12652.74|12630.92|12630.92|12652.74|12652.74|12630.92|12630.92|0
1613643900000|2021-02-18 10:25:00|12631.69|12631.69|12625.33|12625.33|12635.91|12635.91|12624.06|12624.06|0
1613644200000|2021-02-18 10:30:00|12624.75|12624.75|12631.86|12631.86|12631.86|12631.86|12623.34|12623.34|0
1613644500000|2021-02-18 10:35:00|12632.44|12632.44|12627.77|12627.77|12635.55|12635.55|12627.77|12627.77|0
1613644800000|2021-02-18 10:40:00|12627.19|12627.19|12614.53|12614.53|12628.73|12628.73|12612.64|12612.64|0
1613645100000|2021-02-18 10:45:00|12614.44|12614.44|12607.66|12607.66|12615.05|12615.05|12604.01|12604.01|0
1613645400000|2021-02-18 10:50:00|12608.43|12608.43|12597|12597|12608.43|12608.43|12595.68|12595.68|0
1613645700000|2021-02-18 10:55:00|12597.22|12597.22|12595.71|12595.71|12603.5|12603.5|12593.05|12593.05|0
1613646000000|2021-02-18 11:00:00|12594.36|12594.36|12581.73|12581.73|12596.25|12596.25|12579.08|12579.08|0
1613646300000|2021-02-18 11:05:00|12581.47|12581.47|12601.78|12601.78|12601.78|12601.78|12578.04|12578.04|0
1613646600000|2021-02-18 11:10:00|12601.43|12601.43|12594.57|12594.57|12601.76|12601.76|12593.91|12593.91|0
1613646900000|2021-02-18 11:15:00|12594.35|12594.35|12605.25|12605.25|12605.39|12605.39|12592.95|12592.95|0
1613647200000|2021-02-18 11:20:00|12604.93|12604.93|12608.64|12608.64|12608.64|12608.64|12598.11|12598.11|0
1613647500000|2021-02-18 11:25:00|12608.98|12608.98|12608.99|12608.99|12614.52|12614.52|12608.61|12608.61|0
1613647800000|2021-02-18 11:30:00|12608.71|12608.71|12603.53|12603.53|12608.87|12608.87|12602.73|12602.73|0
1613648100000|2021-02-18 11:35:00|12603.45|12603.45|12609.76|12609.76|12610.27|12610.27|12599.52|12599.52|0
1613648400000|2021-02-18 11:40:00|12609.57|12609.57|12606.46|12606.46|12609.82|12609.82|12602.05|12602.05|0
1613648700000|2021-02-18 11:45:00|12606.24|12606.24|12607.25|12607.25|12610.11|12610.11|12604.61|12604.61|0
1613649000000|2021-02-18 11:50:00|12607.88|12607.88|12608.78|12608.78|12615.39|12615.39|12607.88|12607.88|0
1613649300000|2021-02-18 11:55:00|12608.72|12608.72|12606.26|12606.26|12609.02|12609.02|12596.18|12596.18|0
1613649600000|2021-02-18 12:00:00|12605.49|12605.49|12601.68|12601.68|12605.49|12605.49|12600.1|12600.1|0
1613649900000|2021-02-18 12:05:00|12601.95|12601.95|12610.45|12610.45|12614.38|12614.38|12600.5|12600.5|0
1613650200000|2021-02-18 12:10:00|12610.38|12610.38|12610.9|12610.9|12615.53|12615.53|12609.09|12609.09|0
1613650500000|2021-02-18 12:15:00|12611.67|12611.67|12609.27|12609.27|12612.55|12612.55|12606.05|12606.05|0
1613650800000|2021-02-18 12:20:00|12609.38|12609.38|12617.72|12617.72|12617.75|12617.75|12609.19|12609.19|0
1613651100000|2021-02-18 12:25:00|12617.63|12617.63|12624.5|12624.5|12625.66|12625.66|12616.55|12616.55|0
1613651400000|2021-02-18 12:30:00|12624.82|12624.82|12632.3|12632.3|12632.3|12632.3|12619|12619|0
1613651700000|2021-02-18 12:35:00|12632.49|12632.49|12624.51|12624.51|12634.9|12634.9|12624.51|12624.51|0
1613652000000|2021-02-18 12:40:00|12624.07|12624.07|12621.7|12621.7|12624.39|12624.39|12618.72|12618.72|0
1613652300000|2021-02-18 12:45:00|12621.57|12621.57|12617.44|12617.44|12623.9|12623.9|12617.44|12617.44|0
1613652600000|2021-02-18 12:50:00|12616.67|12616.67|12610.1|12610.1|12616.67|12616.67|12610.09|12610.09|0
1613652900000|2021-02-18 12:55:00|12610.75|12610.75|12604.89|12604.89|12610.86|12610.86|12599.1|12599.1|0
1613653200000|2021-02-18 13:00:00|12604.3|12604.3|12599.16|12599.16|12604.3|12604.3|12598.58|12598.58|0
1613653500000|2021-02-18 13:05:00|12599.27|12599.27|12592.67|12592.67|12599.71|12599.71|12592.35|12592.35|0
1613653800000|2021-02-18 13:10:00|12592.61|12592.61|12584.77|12584.77|12592.73|12592.73|12584.77|12584.77|0
1613654100000|2021-02-18 13:15:00|12584.36|12584.36|12575.56|12575.56|12585.15|12585.15|12573.31|12573.31|0
1613654400000|2021-02-18 13:20:00|12575.68|12575.68|12580.22|12580.22|12581.07|12581.07|12571.07|12571.07|0
1613654700000|2021-02-18 13:25:00|12579.95|12579.95|12575.98|12575.98|12580.73|12580.73|12574.53|12574.53|0
1613655000000|2021-02-18 13:30:00|12576.33|12576.33|12571.25|12571.25|12577.15|12577.15|12571.25|12571.25|0
1613655300000|2021-02-18 13:35:00|12571.15|12571.15|12556.56|12556.56|12571.15|12571.15|12555.79|12555.79|0
1613655600000|2021-02-18 13:40:00|12556.38|12556.38|12541.03|12541.03|12556.38|12556.38|12541.03|12541.03|0
1613655900000|2021-02-18 13:45:00|12540.92|12540.92|12537.56|12537.56|12540.92|12540.92|12522.89|12522.89|0
1613656200000|2021-02-18 13:50:00|12537.44|12537.44|12548.73|12548.73|12550.93|12550.93|12532.23|12532.23|0
1613656500000|2021-02-18 13:55:00|12549.77|12549.77|12543.46|12543.46|12549.77|12549.77|12543.46|12543.46|0
1613656800000|2021-02-18 14:00:00|12543.24|12543.24|12542.09|12542.09|12549.32|12549.32|12535.24|12535.24|0
1613657100000|2021-02-18 14:05:00|12542.86|12542.86|12539.14|12539.14|12544.35|12544.35|12538.3|12538.3|0
1613657400000|2021-02-18 14:10:00|12538.99|12538.99|12537.63|12537.63|12543.8|12543.8|12536.67|12536.67|0
1613657700000|2021-02-18 14:15:00|12537.56|12537.56|12543.31|12543.31|12545.55|12545.55|12537.56|12537.56|0
1613658000000|2021-02-18 14:20:00|12542.97|12542.97|12553.03|12553.03|12555.56|12555.56|12542.97|12542.97|0
1613658300000|2021-02-18 14:25:00|12552.95|12552.95|12558.7|12558.7|12559.2|12559.2|12552.95|12552.95|0
1613658600000|2021-02-18 14:30:00|12558.56|12558.56|12551.97|12551.97|12561|12561|12550.54|12550.54|0
1613658900000|2021-02-18 14:35:00|12552.68|12552.68|12555.97|12555.97|12568.55|12568.55|12551.91|12551.91|0
1613659200000|2021-02-18 14:40:00|12555.71|12555.71|12556.25|12556.25|12564.78|12564.78|12540.06|12540.06|0
1613659500000|2021-02-18 14:45:00|12556.03|12556.03|12550.57|12550.57|12563.06|12563.06|12550.36|12550.36|0
1613659800000|2021-02-18 14:50:00|12549.8|12549.8|12539.2|12539.2|12550.57|12550.57|12536.22|12536.22|0
1613660100000|2021-02-18 14:55:00|12539.13|12539.13|12552.58|12552.58|12557.07|12557.07|12535.92|12535.92|0
1613660400000|2021-02-18 15:00:00|12552.32|12552.32|12545.81|12545.81|12552.32|12552.32|12542.79|12542.79|0
1613660700000|2021-02-18 15:05:00|12545.47|12545.47|12527.36|12527.36|12546.31|12546.31|12526.37|12526.37|0
1613661000000|2021-02-18 15:10:00|12527.5|12527.5|12524.08|12524.08|12528.37|12528.37|12523.09|12523.09|0
1613661300000|2021-02-18 15:15:00|12523.94|12523.94|12513.48|12513.48|12524.42|12524.42|12508.5|12508.5|0
1613661600000|2021-02-18 15:20:00|12513.64|12513.64|12512.4|12512.4|12515.59|12515.59|12505.44|12505.44|0
1613661900000|2021-02-18 15:25:00|12512.29|12512.29|12507.99|12507.99|12514.57|12514.57|12507.49|12507.49|0
1613662200000|2021-02-18 15:30:00|12507.77|12507.77|12509.97|12509.97|12512.17|12512.17|12500.27|12500.27|0
1613662500000|2021-02-18 15:35:00|12508.88|12508.88|12526.28|12526.28|12528.6|12528.6|12507.22|12507.22|0
1613662800000|2021-02-18 15:40:00|12526.01|12526.01|12518.05|12518.05|12526.01|12526.01|12513.26|12513.26|0
1613663100000|2021-02-18 15:45:00|12517.83|12517.83|12509.81|12509.81|12517.83|12517.83|12505.27|12505.27|0
1613663400000|2021-02-18 15:50:00|12509.65|12509.65|12518.57|12518.57|12518.57|12518.57|12507.57|12507.57|0
1613663700000|2021-02-18 15:55:00|12518.89|12518.89|12523.86|12523.86|12525.41|12525.41|12516.38|12516.38|0
1613664000000|2021-02-18 16:00:00|12522.9|12522.9|12519.9|12519.9|12529.15|12529.15|12518.61|12518.61|0
1613664300000|2021-02-18 16:05:00|12520.12|12520.12|12523.89|12523.89|12529.7|12529.7|12518.93|12518.93|0
1613664600000|2021-02-18 16:10:00|12524.23|12524.23|12547.95|12547.95|12547.95|12547.95|12523.85|12523.85|0
1613664900000|2021-02-18 16:15:00|12548.17|12548.17|12547.8|12547.8|12562.89|12562.89|12543.62|12543.62|0
1613665200000|2021-02-18 16:20:00|12547.63|12547.63|12549.21|12549.21|12553.55|12553.55|12547.63|12547.63|0
1613665500000|2021-02-18 16:25:00|12549.08|12549.08|12547.97|12547.97|12553.72|12553.72|12547.09|12547.09|0
1613722500000|2021-02-19 08:15:00|12522.63|12522.63|12530.94|12530.94|12532.81|12532.81|12514.93|12514.93|0
1613722800000|2021-02-19 08:20:00|12530.47|12530.47|12544.81|12544.81|12553.25|12553.25|12530.47|12530.47|0
1613723100000|2021-02-19 08:25:00|12545.14|12545.14|12561.12|12561.12|12561.12|12561.12|12545.07|12545.07|0
1613723400000|2021-02-19 08:30:00|12564.17|12564.17|12562.74|12562.74|12571.93|12571.93|12552.34|12552.34|0
1613723700000|2021-02-19 08:35:00|12562.51|12562.51|12559.36|12559.36|12571.13|12571.13|12558.92|12558.92|0
1613724000000|2021-02-19 08:40:00|12558.92|12558.92|12545.32|12545.32|12562.33|12562.33|12543.76|12543.76|0
1613724300000|2021-02-19 08:45:00|12545|12545|12536.9|12536.9|12545|12545|12534.97|12534.97|0
1613724600000|2021-02-19 08:50:00|12537.34|12537.34|12549.83|12549.83|12549.83|12549.83|12537.34|12537.34|0
1613724900000|2021-02-19 08:55:00|12550.17|12550.17|12572.27|12572.27|12577.65|12577.65|12550.17|12550.17|0
1613725200000|2021-02-19 09:00:00|12571.5|12571.5|12547.83|12547.83|12572.72|12572.72|12547.67|12547.67|0
1613725500000|2021-02-19 09:05:00|12547.06|12547.06|12556.56|12556.56|12557.72|12557.72|12545.65|12545.65|0
1613725800000|2021-02-19 09:10:00|12556.08|12556.08|12551.28|12551.28|12556.61|12556.61|12551.28|12551.28|0
1613726100000|2021-02-19 09:15:00|12549.73|12549.73|12546.97|12546.97|12550.44|12550.44|12541.85|12541.85|0
1613726400000|2021-02-19 09:20:00|12547.06|12547.06|12544.81|12544.81|12551.93|12551.93|12544.81|12544.81|0
1613726700000|2021-02-19 09:25:00|12544.59|12544.59|12545.68|12545.68|12546.26|12546.26|12537.87|12537.87|0
1613727000000|2021-02-19 09:30:00|12545.47|12545.47|12567.92|12567.92|12567.92|12567.92|12543.42|12543.42|0
1613727300000|2021-02-19 09:35:00|12568.45|12568.45|12585.86|12585.86|12585.86|12585.86|12568.45|12568.45|0
1613727600000|2021-02-19 09:40:00|12587.41|12587.41|12577.77|12577.77|12588.79|12588.79|12577.77|12577.77|0
1613727900000|2021-02-19 09:45:00|12578.35|12578.35|12560.19|12560.19|12578.63|12578.63|12560.19|12560.19|0
1613728200000|2021-02-19 09:50:00|12559.5|12559.5|12549.36|12549.36|12560.94|12560.94|12549.08|12549.08|0
1613728500000|2021-02-19 09:55:00|12549.14|12549.14|12542.16|12542.16|12549.14|12549.14|12539.48|12539.48|0
1613728800000|2021-02-19 10:00:00|12541.79|12541.79|12549.76|12549.76|12549.76|12549.76|12540.66|12540.66|0
1613729100000|2021-02-19 10:05:00|12549.91|12549.91|12543.31|12543.31|12549.91|12549.91|12537.7|12537.7|0
1613729400000|2021-02-19 10:10:00|12543.49|12543.49|12541.94|12541.94|12543.49|12543.49|12541.72|12541.72|0
1613729700000|2021-02-19 10:15:00|12541.7|12541.7|12548.64|12548.64|12552.9|12552.9|12540.15|12540.15|0
1613730000000|2021-02-19 10:20:00|12548.3|12548.3|12540.82|12540.82|12548.3|12548.3|12539.07|12539.07|0
1613730300000|2021-02-19 10:25:00|12541.62|12541.62|12538.36|12538.36|12543.28|12543.28|12536.85|12536.85|0
1613730600000|2021-02-19 10:30:00|12537.59|12537.59|12533.88|12533.88|12538.6|12538.6|12533.88|12533.88|0
1613730900000|2021-02-19 10:35:00|12535.42|12535.42|12542.93|12542.93|12542.93|12542.93|12535.25|12535.25|0
1613731200000|2021-02-19 10:40:00|12543.15|12543.15|12554.8|12554.8|12555.06|12555.06|12542.15|12542.15|0
1613731500000|2021-02-19 10:45:00|12554.64|12554.64|12567.09|12567.09|12567.09|12567.09|12554.64|12554.64|0
1613731800000|2021-02-19 10:50:00|12567.14|12567.14|12562.78|12562.78|12567.33|12567.33|12560.64|12560.64|0
1613732100000|2021-02-19 10:55:00|12562|12562|12563.72|12563.72|12564.73|12564.73|12559|12559|0
1613732400000|2021-02-19 11:00:00|12563.83|12563.83|12541.69|12541.69|12563.83|12563.83|12540.58|12540.58|0
1613732700000|2021-02-19 11:05:00|12541.47|12541.47|12531.07|12531.07|12542.99|12542.99|12530.85|12530.85|0
1613733000000|2021-02-19 11:10:00|12530.98|12530.98|12527.13|12527.13|12533.83|12533.83|12522.86|12522.86|0
1613733300000|2021-02-19 11:15:00|12527.35|12527.35|12522.27|12522.27|12528.01|12528.01|12522.27|12522.27|0
1613733600000|2021-02-19 11:20:00|12521.94|12521.94|12522.09|12522.09|12524.98|12524.98|12521.57|12521.57|0
1613733900000|2021-02-19 11:25:00|12522.34|12522.34|12531.34|12531.34|12532.3|12532.3|12521.42|12521.42|0
1613734200000|2021-02-19 11:30:00|12531.07|12531.07|12533.66|12533.66|12542.96|12542.96|12530.27|12530.27|0
1613734500000|2021-02-19 11:35:00|12533.98|12533.98|12533.93|12533.93|12539.83|12539.83|12532.72|12532.72|0
1613734800000|2021-02-19 11:40:00|12533.81|12533.81|12534.48|12534.48|12534.83|12534.83|12531.81|12531.81|0
1613735100000|2021-02-19 11:45:00|12535.25|12535.25|12528.73|12528.73|12536.4|12536.4|12528.73|12528.73|0
1613735400000|2021-02-19 11:50:00|12528.9|12528.9|12524.23|12524.23|12528.9|12528.9|12521.6|12521.6|0
1613735700000|2021-02-19 11:55:00|12524.35|12524.35|12526.36|12526.36|12529.21|12529.21|12523.89|12523.89|0
1613736000000|2021-02-19 12:00:00|12525.78|12525.78|12530.01|12530.01|12530.23|12530.23|12521.96|12521.96|0
1613736300000|2021-02-19 12:05:00|12529.84|12529.84|12536.15|12536.15|12536.93|12536.93|12529.37|12529.37|0
1613736600000|2021-02-19 12:10:00|12536.32|12536.32|12539.4|12539.4|12539.54|12539.54|12536.12|12536.12|0
1613736900000|2021-02-19 12:15:00|12539.48|12539.48|12540.18|12540.18|12540.52|12540.52|12536.64|12536.64|0
1613737200000|2021-02-19 12:20:00|12540.07|12540.07|12540.03|12540.03|12542.2|12542.2|12538.16|12538.16|0
1613737500000|2021-02-19 12:25:00|12539.44|12539.44|12550.27|12550.27|12550.38|12550.38|12538.85|12538.85|0
1613737800000|2021-02-19 12:30:00|12550.43|12550.43|12559.74|12559.74|12559.74|12559.74|12550.42|12550.42|0
1613738100000|2021-02-19 12:35:00|12560.52|12560.52|12557.36|12557.36|12563.35|12563.35|12557|12557|0
1613738400000|2021-02-19 12:40:00|12557.44|12557.44|12550.23|12550.23|12557.44|12557.44|12549.96|12549.96|0
1613738700000|2021-02-19 12:45:00|12549.98|12549.98|12557.73|12557.73|12558.59|12558.59|12549.7|12549.7|0
1613739000000|2021-02-19 12:50:00|12558|12558|12561.51|12561.51|12562.19|12562.19|12558|12558|0
1613739300000|2021-02-19 12:55:00|12561.35|12561.35|12560.78|12560.78|12562.49|12562.49|12559.75|12559.75|0
1613739600000|2021-02-19 13:00:00|12561|12561|12560.17|12560.17|12563.31|12563.31|12558.62|12558.62|0
1613739900000|2021-02-19 13:05:00|12559.85|12559.85|12554.31|12554.31|12562.71|12562.71|12554.31|12554.31|0
1613740200000|2021-02-19 13:10:00|12553.99|12553.99|12553.87|12553.87|12555.49|12555.49|12549.09|12549.09|0
1613740500000|2021-02-19 13:15:00|12553.74|12553.74|12551.55|12551.55|12554.51|12554.51|12550.41|12550.41|0
1613740800000|2021-02-19 13:20:00|12551.33|12551.33|12550.66|12550.66|12553.44|12553.44|12546.89|12546.89|0
1613741100000|2021-02-19 13:25:00|12550.46|12550.46|12556.92|12556.92|12557.89|12557.89|12550.41|12550.41|0
1613741400000|2021-02-19 13:30:00|12556.82|12556.82|12564.13|12564.13|12564.24|12564.24|12556.35|12556.35|0
1613741700000|2021-02-19 13:35:00|12562.59|12562.59|12562.32|12562.32|12563.66|12563.66|12555.59|12555.59|0
1613742000000|2021-02-19 13:40:00|12562.13|12562.13|12565.1|12565.1|12565.51|12565.51|12560.29|12560.29|0
1613742300000|2021-02-19 13:45:00|12564.62|12564.62|12578.24|12578.24|12579.74|12579.74|12564.46|12564.46|0
1613742600000|2021-02-19 13:50:00|12578.13|12578.13|12574.17|12574.17|12579.18|12579.18|12573.42|12573.42|0
1613742900000|2021-02-19 13:55:00|12573.95|12573.95|12580.15|12580.15|12580.68|12580.68|12573.95|12573.95|0
1613743200000|2021-02-19 14:00:00|12580.92|12580.92|12563.66|12563.66|12584.12|12584.12|12563.66|12563.66|0
1613743500000|2021-02-19 14:05:00|12563.93|12563.93|12555|12555|12565.45|12565.45|12551.23|12551.23|0
1613743800000|2021-02-19 14:10:00|12555.44|12555.44|12557.84|12557.84|12562.05|12562.05|12555.44|12555.44|0
1613744100000|2021-02-19 14:15:00|12557.93|12557.93|12563.46|12563.46|12564|12564|12554.81|12554.81|0
1613744400000|2021-02-19 14:20:00|12563.25|12563.25|12564.48|12564.48|12566.12|12566.12|12560.22|12560.22|0
1613744700000|2021-02-19 14:25:00|12564.8|12564.8|12553.56|12553.56|12565.03|12565.03|12553.21|12553.21|0
1613745000000|2021-02-19 14:30:00|12553.42|12553.42|12555.87|12555.87|12555.87|12555.87|12551.1|12551.1|0
1613745300000|2021-02-19 14:35:00|12555.69|12555.69|12554.96|12554.96|12556.03|12556.03|12548.21|12548.21|0
1613745600000|2021-02-19 14:40:00|12554.8|12554.8|12552.13|12552.13|12555.97|12555.97|12543.66|12543.66|0
1613745900000|2021-02-19 14:45:00|12551.36|12551.36|12549.14|12549.14|12552.84|12552.84|12541.84|12541.84|0
1613746200000|2021-02-19 14:50:00|12549.07|12549.07|12565.67|12565.67|12565.76|12565.76|12548.15|12548.15|0
1613746500000|2021-02-19 14:55:00|12565.45|12565.45|12572.09|12572.09|12574.17|12574.17|12564.34|12564.34|0
1613746800000|2021-02-19 15:00:00|12572.15|12572.15|12564.91|12564.91|12574.15|12574.15|12560.81|12560.81|0
1613747100000|2021-02-19 15:05:00|12565.68|12565.68|12559.89|12559.89|12567.23|12567.23|12559.63|12559.63|0
1613747400000|2021-02-19 15:10:00|12559.98|12559.98|12546.66|12546.66|12565.44|12565.44|12546.04|12546.04|0
1613747700000|2021-02-19 15:15:00|12545.89|12545.89|12538.56|12538.56|12548.33|12548.33|12538.56|12538.56|0
1613748000000|2021-02-19 15:20:00|12538.62|12538.62|12537.75|12537.75|12543.05|12543.05|12534.58|12534.58|0
1613748300000|2021-02-19 15:25:00|12537.64|12537.64|12541.41|12541.41|12544.19|12544.19|12537.64|12537.64|0
1613748600000|2021-02-19 15:30:00|12541.32|12541.32|12534.42|12534.42|12542.9|12542.9|12532.99|12532.99|0
1613748900000|2021-02-19 15:35:00|12533.65|12533.65|12546.72|12546.72|12546.72|12546.72|12533.02|12533.02|0
1613749200000|2021-02-19 15:40:00|12546.64|12546.64|12545.27|12545.27|12549.71|12549.71|12545.27|12545.27|0
1613749500000|2021-02-19 15:45:00|12544.92|12544.92|12539.83|12539.83|12545.27|12545.27|12537.5|12537.5|0
1613749800000|2021-02-19 15:50:00|12539.89|12539.89|12543.96|12543.96|12546.66|12546.66|12539.41|12539.41|0
1613750100000|2021-02-19 15:55:00|12544.22|12544.22|12547.42|12547.42|12554.25|12554.25|12543.12|12543.12|0
1613750400000|2021-02-19 16:00:00|12546.99|12546.99|12547.14|12547.14|12550.83|12550.83|12545.07|12545.07|0
1613750700000|2021-02-19 16:05:00|12547.2|12547.2|12550.32|12550.32|12556.85|12556.85|12547.2|12547.2|0
1613751000000|2021-02-19 16:10:00|12549.97|12549.97|12547.99|12547.99|12550.42|12550.42|12542.95|12542.95|0
1613751300000|2021-02-19 16:15:00|12547.93|12547.93|12541.22|12541.22|12547.93|12547.93|12540.46|12540.46|0
1613751600000|2021-02-19 16:20:00|12541.28|12541.28|12549.24|12549.24|12549.73|12549.73|12537.8|12537.8|0
1613751900000|2021-02-19 16:25:00|12548.95|12548.95|12556.49|12556.49|12558.52|12558.52|12544.32|12544.32|0
1613981700000|2021-02-22 08:15:00|12436.09|12436.09|12396.64|12396.64|12436.09|12436.09|12392.76|12392.76|0
1613982000000|2021-02-22 08:20:00|12393.58|12393.58|12382.01|12382.01|12407.37|12407.37|12375.95|12375.95|0
1613982300000|2021-02-22 08:25:00|12381.69|12381.69|12373.27|12373.27|12399.63|12399.63|12367.06|12367.06|0
1613982600000|2021-02-22 08:30:00|12372.5|12372.5|12372.71|12372.71|12372.71|12372.71|12348.73|12348.73|0
1613982900000|2021-02-22 08:35:00|12373.51|12373.51|12405.64|12405.64|12405.84|12405.84|12363.73|12363.73|0
1613983200000|2021-02-22 08:40:00|12406.41|12406.41|12390.81|12390.81|12407.41|12407.41|12373.43|12373.43|0
1613983500000|2021-02-22 08:45:00|12390.55|12390.55|12390.5|12390.5|12393.37|12393.37|12378.7|12378.7|0
1613983800000|2021-02-22 08:50:00|12389.73|12389.73|12395.96|12395.96|12395.96|12395.96|12380.64|12380.64|0
1613984100000|2021-02-22 08:55:00|12396.28|12396.28|12411.88|12411.88|12413.87|12413.87|12396.24|12396.24|0
1613984400000|2021-02-22 09:00:00|12411.72|12411.72|12420.25|12420.25|12421.1|12421.1|12400.3|12400.3|0
1613984700000|2021-02-22 09:05:00|12419.98|12419.98|12422.83|12422.83|12424.28|12424.28|12419.62|12419.62|0
1613985000000|2021-02-22 09:10:00|12423.09|12423.09|12435.3|12435.3|12439.37|12439.37|12423.09|12423.09|0
1613985300000|2021-02-22 09:15:00|12435.08|12435.08|12442.32|12442.32|12447.24|12447.24|12434.31|12434.31|0
1613985600000|2021-02-22 09:20:00|12441.67|12441.67|12441.58|12441.58|12441.67|12441.67|12437.4|12437.4|0
1613985900000|2021-02-22 09:25:00|12440.81|12440.81|12416.51|12416.51|12440.81|12440.81|12416.19|12416.19|0
1613986200000|2021-02-22 09:30:00|12417.28|12417.28|12399.19|12399.19|12418.06|12418.06|12398.18|12398.18|0
1613986500000|2021-02-22 09:35:00|12398.61|12398.61|12386.89|12386.89|12398.83|12398.83|12384.79|12384.79|0
1613986800000|2021-02-22 09:40:00|12386.56|12386.56|12384.74|12384.74|12388.16|12388.16|12383.92|12383.92|0
1613987100000|2021-02-22 09:45:00|12383.97|12383.97|12398.23|12398.23|12401.13|12401.13|12383.97|12383.97|0
1613987400000|2021-02-22 09:50:00|12399|12399|12402.69|12402.69|12402.78|12402.78|12396.13|12396.13|0
1613987700000|2021-02-22 09:55:00|12403.27|12403.27|12419.51|12419.51|12420.22|12420.22|12402.14|12402.14|0
1613988000000|2021-02-22 10:00:00|12418.74|12418.74|12424.66|12424.66|12427.54|12427.54|12418.74|12418.74|0
1613988300000|2021-02-22 10:05:00|12424.93|12424.93|12431.83|12431.83|12431.83|12431.83|12424.42|12424.42|0
1613988600000|2021-02-22 10:10:00|12432.1|12432.1|12425.23|12425.23|12432.1|12432.1|12425.23|12425.23|0
1613988900000|2021-02-22 10:15:00|12425.69|12425.69|12426.62|12426.62|12427.89|12427.89|12423.98|12423.98|0
1613989200000|2021-02-22 10:20:00|12426.52|12426.52|12438.6|12438.6|12438.6|12438.6|12426.52|12426.52|0
1613989500000|2021-02-22 10:25:00|12439.22|12439.22|12440.15|12440.15|12445.61|12445.61|12438.44|12438.44|0
1613989800000|2021-02-22 10:30:00|12440.21|12440.21|12443.45|12443.45|12443.87|12443.87|12439.71|12439.71|0
1613990100000|2021-02-22 10:35:00|12443.69|12443.69|12449.72|12449.72|12449.72|12449.72|12439.41|12439.41|0
1613990400000|2021-02-22 10:40:00|12450.49|12450.49|12459.92|12459.92|12461.08|12461.08|12450.49|12450.49|0
1613990700000|2021-02-22 10:45:00|12460.11|12460.11|12462.85|12462.85|12468.36|12468.36|12459.12|12459.12|0
1613991000000|2021-02-22 10:50:00|12464.39|12464.39|12458.75|12458.75|12464.39|12464.39|12452.7|12452.7|0
1613991300000|2021-02-22 10:55:00|12459.01|12459.01|12459.05|12459.05|12464.55|12464.55|12458.69|12458.69|0
1613991600000|2021-02-22 11:00:00|12459.58|12459.58|12469.73|12469.73|12469.73|12469.73|12458.15|12458.15|0
1613991900000|2021-02-22 11:05:00|12469.95|12469.95|12478.13|12478.13|12479.09|12479.09|12469.95|12469.95|0
1613992200000|2021-02-22 11:10:00|12478.27|12478.27|12466.17|12466.17|12480.54|12480.54|12465.59|12465.59|0
1613992500000|2021-02-22 11:15:00|12466.94|12466.94|12467.7|12467.7|12468.65|12468.65|12454.78|12454.78|0
1613992800000|2021-02-22 11:20:00|12468.29|12468.29|12469.4|12469.4|12469.4|12469.4|12464.27|12464.27|0
1613993100000|2021-02-22 11:25:00|12469.52|12469.52|12457.44|12457.44|12471.98|12471.98|12454.79|12454.79|0
1613993400000|2021-02-22 11:30:00|12457.09|12457.09|12455.4|12455.4|12457.86|12457.86|12454.47|12454.47|0
1613993700000|2021-02-22 11:35:00|12455.24|12455.24|12451.45|12451.45|12455.4|12455.4|12449.93|12449.93|0
1613994000000|2021-02-22 11:40:00|12451.77|12451.77|12463.78|12463.78|12463.78|12463.78|12451.77|12451.77|0
1613994300000|2021-02-22 11:45:00|12464.02|12464.02|12461.1|12461.1|12468.78|12468.78|12460.55|12460.55|0
1613994600000|2021-02-22 11:50:00|12460.52|12460.52|12464.46|12464.46|12466.69|12466.69|12459.85|12459.85|0
1613994900000|2021-02-22 11:55:00|12464.34|12464.34|12465.19|12465.19|12469.67|12469.67|12464.07|12464.07|0
1613995200000|2021-02-22 12:00:00|12464.61|12464.61|12475.32|12475.32|12475.61|12475.61|12459.59|12459.59|0
1613995500000|2021-02-22 12:05:00|12475|12475|12472.59|12472.59|12476.24|12476.24|12472.13|12472.13|0
1613995800000|2021-02-22 12:10:00|12471.42|12471.42|12468.55|12468.55|12471.42|12471.42|12463.62|12463.62|0
1613996100000|2021-02-22 12:15:00|12468.3|12468.3|12466.95|12466.95|12471.21|12471.21|12466.22|12466.22|0
1613996400000|2021-02-22 12:20:00|12468.49|12468.49|12462.69|12462.69|12471.23|12471.23|12462.69|12462.69|0
1613996700000|2021-02-22 12:25:00|12462.78|12462.78|12458.38|12458.38|12462.79|12462.79|12458.22|12458.22|0
1613997000000|2021-02-22 12:30:00|12458.25|12458.25|12470.37|12470.37|12472.97|12472.97|12458.25|12458.25|0
1613997300000|2021-02-22 12:35:00|12470.6|12470.6|12469.43|12469.43|12476.44|12476.44|12468.64|12468.64|0
1613997600000|2021-02-22 12:40:00|12469.34|12469.34|12461.96|12461.96|12469.89|12469.89|12460.94|12460.94|0
1613997900000|2021-02-22 12:45:00|12462.08|12462.08|12468.23|12468.23|12468.44|12468.44|12461.85|12461.85|0
1613998200000|2021-02-22 12:50:00|12468.12|12468.12|12471.72|12471.72|12472.49|12472.49|12465.41|12465.41|0
1613998500000|2021-02-22 12:55:00|12470.18|12470.18|12473.86|12473.86|12473.9|12473.9|12467.93|12467.93|0
1613998800000|2021-02-22 13:00:00|12476.17|12476.17|12475.14|12475.14|12479.24|12479.24|12473.22|12473.22|0
1613999100000|2021-02-22 13:05:00|12475.3|12475.3|12477.1|12477.1|12478.75|12478.75|12475.3|12475.3|0
1613999400000|2021-02-22 13:10:00|12477.25|12477.25|12474.05|12474.05|12477.25|12477.25|12473.03|12473.03|0
1613999700000|2021-02-22 13:15:00|12474.16|12474.16|12476.23|12476.23|12477.17|12477.17|12473.45|12473.45|0
1614000000000|2021-02-22 13:20:00|12476.13|12476.13|12478.44|12478.44|12478.44|12478.44|12474.45|12474.45|0
1614000300000|2021-02-22 13:25:00|12478.75|12478.75|12494.04|12494.04|12494.04|12494.04|12478.1|12478.1|0
1614000600000|2021-02-22 13:30:00|12494.3|12494.3|12501.14|12501.14|12503.5|12503.5|12494.3|12494.3|0
1614000900000|2021-02-22 13:35:00|12501.22|12501.22|12512.93|12512.93|12512.99|12512.99|12500.18|12500.18|0
1614001200000|2021-02-22 13:40:00|12513.09|12513.09|12510.75|12510.75|12513.88|12513.88|12508.66|12508.66|0
1614001500000|2021-02-22 13:45:00|12510.17|12510.17|12508.44|12508.44|12512|12512|12508.44|12508.44|0
1614001800000|2021-02-22 13:50:00|12508.32|12508.32|12504.58|12504.58|12508.85|12508.85|12504.25|12504.25|0
1614002100000|2021-02-22 13:55:00|12504|12504|12492.5|12492.5|12504.2|12504.2|12492.5|12492.5|0
1614002400000|2021-02-22 14:00:00|12491.91|12491.91|12499.48|12499.48|12503|12503|12491.33|12491.33|0
1614002700000|2021-02-22 14:05:00|12498.55|12498.55|12500.47|12500.47|12502.62|12502.62|12497.98|12497.98|0
1614003000000|2021-02-22 14:10:00|12500.31|12500.31|12493.67|12493.67|12500.56|12500.56|12493.67|12493.67|0
1614003300000|2021-02-22 14:15:00|12493.45|12493.45|12482.47|12482.47|12493.45|12493.45|12481.17|12481.17|0
1614003600000|2021-02-22 14:20:00|12482.53|12482.53|12485.44|12485.44|12490.91|12490.91|12482.53|12482.53|0
1614003900000|2021-02-22 14:25:00|12485.26|12485.26|12486.27|12486.27|12487.98|12487.98|12483.16|12483.16|0
1614004200000|2021-02-22 14:30:00|12485.95|12485.95|12485.21|12485.21|12491.3|12491.3|12484.98|12484.98|0
1614004500000|2021-02-22 14:35:00|12485.28|12485.28|12488.3|12488.3|12497.16|12497.16|12480.06|12480.06|0
1614004800000|2021-02-22 14:40:00|12488.46|12488.46|12488.45|12488.45|12490.88|12490.88|12480.09|12480.09|0
1614005100000|2021-02-22 14:45:00|12488.58|12488.58|12463.23|12463.23|12495.4|12495.4|12463.23|12463.23|0
1614005400000|2021-02-22 14:50:00|12463.11|12463.11|12468.94|12468.94|12488.4|12488.4|12460.73|12460.73|0
1614005700000|2021-02-22 14:55:00|12468.68|12468.68|12473.9|12473.9|12477.24|12477.24|12467.08|12467.08|0
1614006000000|2021-02-22 15:00:00|12472.94|12472.94|12475.24|12475.24|12476.88|12476.88|12464.39|12464.39|0
1614006300000|2021-02-22 15:05:00|12475.4|12475.4|12478.85|12478.85|12481.2|12481.2|12473.29|12473.29|0
1614006600000|2021-02-22 15:10:00|12479.12|12479.12|12492.35|12492.35|12492.35|12492.35|12478.04|12478.04|0
1614006900000|2021-02-22 15:15:00|12492.22|12492.22|12483.09|12483.09|12493.59|12493.59|12478.93|12478.93|0
1614007200000|2021-02-22 15:20:00|12483|12483|12487.42|12487.42|12491.33|12491.33|12483|12483|0
1614007500000|2021-02-22 15:25:00|12487.15|12487.15|12493.99|12493.99|12494.25|12494.25|12484.73|12484.73|0
1614007800000|2021-02-22 15:30:00|12494.32|12494.32|12498.07|12498.07|12498.07|12498.07|12489.4|12489.4|0
1614008100000|2021-02-22 15:35:00|12497.75|12497.75|12502.77|12502.77|12507.56|12507.56|12497.54|12497.54|0
1614008400000|2021-02-22 15:40:00|12502.68|12502.68|12514.49|12514.49|12514.49|12514.49|12500.47|12500.47|0
1614008700000|2021-02-22 15:45:00|12514.17|12514.17|12506.45|12506.45|12515.95|12515.95|12505.51|12505.51|0
1614009000000|2021-02-22 15:50:00|12506.51|12506.51|12491.01|12491.01|12506.57|12506.57|12491.01|12491.01|0
1614009300000|2021-02-22 15:55:00|12490.94|12490.94|12498.6|12498.6|12499.87|12499.87|12489.75|12489.75|0
1614009600000|2021-02-22 16:00:00|12498.02|12498.02|12500.66|12500.66|12503.1|12503.1|12497.28|12497.28|0
1614009900000|2021-02-22 16:05:00|12500.77|12500.77|12512.06|12512.06|12512.85|12512.85|12498.65|12498.65|0
1614010200000|2021-02-22 16:10:00|12512.39|12512.39|12507.38|12507.38|12514.49|12514.49|12504.47|12504.47|0
1614010500000|2021-02-22 16:15:00|12507.47|12507.47|12511.79|12511.79|12515.81|12515.81|12503.32|12503.32|0
1614010800000|2021-02-22 16:20:00|12511.59|12511.59|12498.34|12498.34|12512.68|12512.68|12498.09|12498.09|0
1614011100000|2021-02-22 16:25:00|12497.76|12497.76|12509.66|12509.66|12511.88|12511.88|12495.01|12495.01|0
1614068100000|2021-02-23 08:15:00|12607.5|12607.5|12545.96|12545.96|12610.74|12610.74|12545.96|12545.96|0
1614068400000|2021-02-23 08:20:00|12546.13|12546.13|12554.2|12554.2|12557.56|12557.56|12541.86|12541.86|0
1614068700000|2021-02-23 08:25:00|12553.85|12553.85|12528.53|12528.53|12555.39|12555.39|12526.99|12526.99|0
1614069000000|2021-02-23 08:30:00|12528.41|12528.41|12522.38|12522.38|12529.28|12529.28|12519.46|12519.46|0
1614069300000|2021-02-23 08:35:00|12523.15|12523.15|12537.36|12537.36|12539.1|12539.1|12522.06|12522.06|0
1614069600000|2021-02-23 08:40:00|12537.48|12537.48|12537.71|12537.71|12540.19|12540.19|12522.31|12522.31|0
1614069900000|2021-02-23 08:45:00|12537.16|12537.16|12532.13|12532.13|12538.06|12538.06|12520.39|12520.39|0
1614070200000|2021-02-23 08:50:00|12531.74|12531.74|12514.01|12514.01|12532.08|12532.08|12511.05|12511.05|0
1614070500000|2021-02-23 08:55:00|12514.27|12514.27|12515.04|12515.04|12524.61|12524.61|12514.27|12514.27|0
1614070800000|2021-02-23 09:00:00|12515.15|12515.15|12484.23|12484.23|12516.26|12516.26|12483.67|12483.67|0
1614071100000|2021-02-23 09:05:00|12484.33|12484.33|12475.3|12475.3|12486.09|12486.09|12468.59|12468.59|0
1614071400000|2021-02-23 09:10:00|12477.61|12477.61|12469.56|12469.56|12482.5|12482.5|12469.56|12469.56|0
1614071700000|2021-02-23 09:15:00|12470.33|12470.33|12469.24|12469.24|12477.01|12477.01|12469.24|12469.24|0
1614072000000|2021-02-23 09:20:00|12468.98|12468.98|12454.39|12454.39|12468.98|12468.98|12452.26|12452.26|0
1614072300000|2021-02-23 09:25:00|12454.13|12454.13|12445.7|12445.7|12455.12|12455.12|12445.7|12445.7|0
1614072600000|2021-02-23 09:30:00|12445.44|12445.44|12429.64|12429.64|12446.9|12446.9|12427.43|12427.43|0
1614072900000|2021-02-23 09:35:00|12428.48|12428.48|12434.92|12434.92|12448.22|12448.22|12427.61|12427.61|0
1614073200000|2021-02-23 09:40:00|12434.74|12434.74|12461.75|12461.75|12462|12462|12433.4|12433.4|0
1614073500000|2021-02-23 09:45:00|12461.86|12461.86|12454.95|12454.95|12466.06|12466.06|12450.26|12450.26|0
1614073800000|2021-02-23 09:50:00|12451.87|12451.87|12440.12|12440.12|12451.87|12451.87|12438.12|12438.12|0
1614074100000|2021-02-23 09:55:00|12440.57|12440.57|12424.39|12424.39|12442.19|12442.19|12422.08|12422.08|0
1614074400000|2021-02-23 10:00:00|12424.13|12424.13|12417.47|12417.47|12426.9|12426.9|12417.47|12417.47|0
1614074700000|2021-02-23 10:05:00|12416.89|12416.89|12404.43|12404.43|12417.45|12417.45|12401.74|12401.74|0
1614075000000|2021-02-23 10:10:00|12404.89|12404.89|12390.42|12390.42|12409.03|12409.03|12387.13|12387.13|0
1614075300000|2021-02-23 10:15:00|12391.12|12391.12|12389.07|12389.07|12395.01|12395.01|12383.05|12383.05|0
1614075600000|2021-02-23 10:20:00|12388.99|12388.99|12385.81|12385.81|12389.66|12389.66|12383.68|12383.68|0
1614075900000|2021-02-23 10:25:00|12385.59|12385.59|12368.36|12368.36|12385.59|12385.59|12368.36|12368.36|0
1614076200000|2021-02-23 10:30:00|12368.13|12368.13|12339.06|12339.06|12368.56|12368.56|12336.84|12336.84|0
1614076500000|2021-02-23 10:35:00|12338.96|12338.96|12344.82|12344.82|12346.83|12346.83|12332.01|12332.01|0
1614076800000|2021-02-23 10:40:00|12347.15|12347.15|12341.52|12341.52|12347.84|12347.84|12335.6|12335.6|0
1614077100000|2021-02-23 10:45:00|12340.67|12340.67|12358.56|12358.56|12359.9|12359.9|12338.93|12338.93|0
1614077400000|2021-02-23 10:50:00|12358.75|12358.75|12377.42|12377.42|12379.89|12379.89|12355.95|12355.95|0
1614077700000|2021-02-23 10:55:00|12378.96|12378.96|12388.12|12388.12|12390.15|12390.15|12377.64|12377.64|0
1614078000000|2021-02-23 11:00:00|12388.2|12388.2|12383.41|12383.41|12388.2|12388.2|12378.94|12378.94|0
1614078300000|2021-02-23 11:05:00|12384.18|12384.18|12393.91|12393.91|12394.3|12394.3|12384.18|12384.18|0
1614078600000|2021-02-23 11:10:00|12393.67|12393.67|12408.36|12408.36|12408.73|12408.73|12387.49|12387.49|0
1614078900000|2021-02-23 11:15:00|12408.27|12408.27|12405.97|12405.97|12411.32|12411.32|12402.58|12402.58|0
1614079200000|2021-02-23 11:20:00|12406.15|12406.15|12407.71|12407.71|12411.5|12411.5|12404.5|12404.5|0
1614079500000|2021-02-23 11:25:00|12407.62|12407.62|12423.84|12423.84|12423.84|12423.84|12407.62|12407.62|0
1614079800000|2021-02-23 11:30:00|12424.11|12424.11|12414.03|12414.03|12425.07|12425.07|12413.11|12413.11|0
1614080100000|2021-02-23 11:35:00|12414.2|12414.2|12419.37|12419.37|12419.37|12419.37|12412.71|12412.71|0
1614080400000|2021-02-23 11:40:00|12418.97|12418.97|12416.28|12416.28|12420.19|12420.19|12413.6|12413.6|0
1614080700000|2021-02-23 11:45:00|12416.34|12416.34|12416.3|12416.3|12420.29|12420.29|12415.87|12415.87|0
1614081000000|2021-02-23 11:50:00|12416.64|12416.64|12417.61|12417.61|12426.52|12426.52|12416.23|12416.23|0
1614081300000|2021-02-23 11:55:00|12417.52|12417.52|12422.96|12422.96|12423.49|12423.49|12416.18|12416.18|0
1614081600000|2021-02-23 12:00:00|12423.08|12423.08|12423.28|12423.28|12425.75|12425.75|12417.92|12417.92|0
1614081900000|2021-02-23 12:05:00|12423.14|12423.14|12424.13|12424.13|12425.35|12425.35|12415.88|12415.88|0
1614082200000|2021-02-23 12:10:00|12423.94|12423.94|12424.41|12424.41|12425.71|12425.71|12417.46|12417.46|0
1614082500000|2021-02-23 12:15:00|12424.28|12424.28|12424.69|12424.69|12426.9|12426.9|12423.48|12423.48|0
1614082800000|2021-02-23 12:20:00|12424.63|12424.63|12439.66|12439.66|12440.33|12440.33|12424.63|12424.63|0
1614083100000|2021-02-23 12:25:00|12439.6|12439.6|12436.05|12436.05|12439.6|12439.6|12433.11|12433.11|0
1614083400000|2021-02-23 12:30:00|12435.73|12435.73|12437.17|12437.17|12441.03|12441.03|12435.73|12435.73|0
1614083700000|2021-02-23 12:35:00|12437.26|12437.26|12432.96|12432.96|12437.69|12437.69|12432.18|12432.18|0
1614084000000|2021-02-23 12:40:00|12432.85|12432.85|12436.04|12436.04|12437.87|12437.87|12432.03|12432.03|0
1614084300000|2021-02-23 12:45:00|12435.88|12435.88|12434.07|12434.07|12437.06|12437.06|12431.18|12431.18|0
1614084600000|2021-02-23 12:50:00|12433.97|12433.97|12437.51|12437.51|12438.66|12438.66|12433.11|12433.11|0
1614084900000|2021-02-23 12:55:00|12438.28|12438.28|12436.83|12436.83|12440.22|12440.22|12436.32|12436.32|0
1614085200000|2021-02-23 13:00:00|12437.1|12437.1|12436.25|12436.25|12440.11|12440.11|12435.55|12435.55|0
1614085500000|2021-02-23 13:05:00|12436.13|12436.13|12433.29|12433.29|12437.1|12437.1|12433.03|12433.03|0
1614085800000|2021-02-23 13:10:00|12432.94|12432.94|12421.54|12421.54|12433.76|12433.76|12421.54|12421.54|0
1614086100000|2021-02-23 13:15:00|12421.46|12421.46|12422.45|12422.45|12423.26|12423.26|12418.63|12418.63|0
1614086400000|2021-02-23 13:20:00|12422.73|12422.73|12419.8|12419.8|12422.84|12422.84|12418.49|12418.49|0
1614086700000|2021-02-23 13:25:00|12419.86|12419.86|12431.36|12431.36|12432.34|12432.34|12419.86|12419.86|0
1614087000000|2021-02-23 13:30:00|12431.53|12431.53|12425.03|12425.03|12434.07|12434.07|12420.41|12420.41|0
1614087300000|2021-02-23 13:35:00|12425.14|12425.14|12422.95|12422.95|12428.05|12428.05|12422.86|12422.86|0
1614087600000|2021-02-23 13:40:00|12422.63|12422.63|12424.41|12424.41|12426.93|12426.93|12421.65|12421.65|0
1614087900000|2021-02-23 13:45:00|12424.32|12424.32|12420.9|12420.9|12424.32|12424.32|12417.33|12417.33|0
1614088200000|2021-02-23 13:50:00|12421.02|12421.02|12425.93|12425.93|12426.59|12426.59|12421.02|12421.02|0
1614088500000|2021-02-23 13:55:00|12426.19|12426.19|12427.05|12427.05|12430.93|12430.93|12423.2|12423.2|0
1614088800000|2021-02-23 14:00:00|12427.82|12427.82|12440.18|12440.18|12440.88|12440.88|12427.16|12427.16|0
1614089100000|2021-02-23 14:05:00|12440.11|12440.11|12443.21|12443.21|12446.24|12446.24|12439.13|12439.13|0
1614089400000|2021-02-23 14:10:00|12443.32|12443.32|12455.7|12455.7|12456.17|12456.17|12443.32|12443.32|0
1614089700000|2021-02-23 14:15:00|12455.51|12455.51|12445.15|12445.15|12455.51|12455.51|12444.25|12444.25|0
1614090000000|2021-02-23 14:20:00|12445.92|12445.92|12447.94|12447.94|12447.94|12447.94|12441.22|12441.22|0
1614090300000|2021-02-23 14:25:00|12448.29|12448.29|12442.62|12442.62|12450.63|12450.63|12442.03|12442.03|0
1614090600000|2021-02-23 14:30:00|12442.96|12442.96|12419.76|12419.76|12442.96|12442.96|12419.76|12419.76|0
1614090900000|2021-02-23 14:35:00|12419.92|12419.92|12407.34|12407.34|12419.92|12419.92|12401.36|12401.36|0
1614091200000|2021-02-23 14:40:00|12407.02|12407.02|12380.04|12380.04|12407.02|12407.02|12378.83|12378.83|0
1614091500000|2021-02-23 14:45:00|12379.72|12379.72|12353.81|12353.81|12380.91|12380.91|12353.81|12353.81|0
1614091800000|2021-02-23 14:50:00|12353.15|12353.15|12386.62|12386.62|12387.8|12387.8|12348.53|12348.53|0
1614092100000|2021-02-23 14:55:00|12387.39|12387.39|12406.38|12406.38|12406.64|12406.64|12377.97|12377.97|0
1614092400000|2021-02-23 15:00:00|12406.5|12406.5|12425.22|12425.22|12431.61|12431.61|12401.62|12401.62|0
1614092700000|2021-02-23 15:05:00|12426.48|12426.48|12417.65|12417.65|12426.48|12426.48|12411.74|12411.74|0
1614093000000|2021-02-23 15:10:00|12417.79|12417.79|12409.1|12409.1|12418.07|12418.07|12406.62|12406.62|0
1614093300000|2021-02-23 15:15:00|12409.26|12409.26|12416.13|12416.13|12419.99|12419.99|12407.57|12407.57|0
1614093600000|2021-02-23 15:20:00|12416.24|12416.24|12443.2|12443.2|12444.15|12444.15|12416.24|12416.24|0
1614093900000|2021-02-23 15:25:00|12442.67|12442.67|12437.83|12437.83|12444.33|12444.33|12437.23|12437.23|0
1614094200000|2021-02-23 15:30:00|12438.6|12438.6|12473.8|12473.8|12473.82|12473.82|12432.97|12432.97|0
1614094500000|2021-02-23 15:35:00|12473.89|12473.89|12470.02|12470.02|12479.66|12479.66|12466.4|12466.4|0
1614094800000|2021-02-23 15:40:00|12470.16|12470.16|12470.77|12470.77|12472.4|12472.4|12465.66|12465.66|0
1614095100000|2021-02-23 15:45:00|12470.38|12470.38|12478.09|12478.09|12479.53|12479.53|12469.52|12469.52|0
1614095400000|2021-02-23 15:50:00|12478.56|12478.56|12487.34|12487.34|12487.34|12487.34|12472.93|12472.93|0
1614095700000|2021-02-23 15:55:00|12487.56|12487.56|12476.36|12476.36|12488.51|12488.51|12476.09|12476.09|0
1614096000000|2021-02-23 16:00:00|12476.59|12476.59|12484.38|12484.38|12486.15|12486.15|12476.59|12476.59|0
1614096300000|2021-02-23 16:05:00|12484.96|12484.96|12479.7|12479.7|12485.26|12485.26|12473.55|12473.55|0
1614096600000|2021-02-23 16:10:00|12479.86|12479.86|12479.23|12479.23|12481.68|12481.68|12468.42|12468.42|0
1614096900000|2021-02-23 16:15:00|12479.45|12479.45|12462.82|12462.82|12481.34|12481.34|12459.53|12459.53|0
1614097200000|2021-02-23 16:20:00|12462.95|12462.95|12458.78|12458.78|12465.71|12465.71|12456.04|12456.04|0
1614097500000|2021-02-23 16:25:00|12458.92|12458.92|12467.87|12467.87|12469.11|12469.11|12457.48|12457.48|0
1614154500000|2021-02-24 08:15:00|12414.47|12414.47|12433.63|12433.63|12433.63|12433.63|12406.14|12406.14|0
1614154800000|2021-02-24 08:20:00|12433.28|12433.28|12423.35|12423.35|12435.23|12435.23|12419.52|12419.52|0
1614155100000|2021-02-24 08:25:00|12420.27|12420.27|12413.23|12413.23|12420.27|12420.27|12409.84|12409.84|0
1614155400000|2021-02-24 08:30:00|12413|12413|12432.57|12432.57|12435.86|12435.86|12412.53|12412.53|0
1614155700000|2021-02-24 08:35:00|12433.37|12433.37|12425.18|12425.18|12434.18|12434.18|12423.04|12423.04|0
1614156000000|2021-02-24 08:40:00|12424.41|12424.41|12410.08|12410.08|12424.41|12424.41|12409.03|12409.03|0
1614156300000|2021-02-24 08:45:00|12409.94|12409.94|12408.07|12408.07|12415.59|12415.59|12405.84|12405.84|0
1614156600000|2021-02-24 08:50:00|12408.29|12408.29|12423.18|12423.18|12425.87|12425.87|12408.18|12408.18|0
1614156900000|2021-02-24 08:55:00|12423.07|12423.07|12438.38|12438.38|12438.38|12438.38|12421.74|12421.74|0
1614157200000|2021-02-24 09:00:00|12438.54|12438.54|12448.16|12448.16|12454.15|12454.15|12436.86|12436.86|0
1614157500000|2021-02-24 09:05:00|12448.07|12448.07|12449.17|12449.17|12450.13|12450.13|12443.41|12443.41|0
1614157800000|2021-02-24 09:10:00|12449.29|12449.29|12443.72|12443.72|12450.67|12450.67|12439.85|12439.85|0
1614158100000|2021-02-24 09:15:00|12442.95|12442.95|12455.85|12455.85|12457.57|12457.57|12442.95|12442.95|0
1614158400000|2021-02-24 09:20:00|12455.05|12455.05|12453.04|12453.04|12458.18|12458.18|12450.01|12450.01|0
1614158700000|2021-02-24 09:25:00|12451.5|12451.5|12458.63|12458.63|12458.99|12458.99|12449.07|12449.07|0
1614159000000|2021-02-24 09:30:00|12458.1|12458.1|12456.53|12456.53|12460.41|12460.41|12454.39|12454.39|0
1614159300000|2021-02-24 09:35:00|12456.45|12456.45|12456.28|12456.28|12458.8|12458.8|12455.11|12455.11|0
1614159600000|2021-02-24 09:40:00|12456.05|12456.05|12483.19|12483.19|12483.45|12483.45|12453.66|12453.66|0
1614159900000|2021-02-24 09:45:00|12483.1|12483.1|12484.1|12484.1|12486.14|12486.14|12480.4|12480.4|0
1614160200000|2021-02-24 09:50:00|12484.42|12484.42|12488.15|12488.15|12489.56|12489.56|12484.42|12484.42|0
1614160500000|2021-02-24 09:55:00|12488.38|12488.38|12486.38|12486.38|12491.46|12491.46|12485.02|12485.02|0
1614160800000|2021-02-24 10:00:00|12486.03|12486.03|12511.15|12511.15|12513.65|12513.65|12486.03|12486.03|0
1614161100000|2021-02-24 10:05:00|12511.37|12511.37|12534.04|12534.04|12535.27|12535.27|12511.32|12511.32|0
1614161400000|2021-02-24 10:10:00|12534.17|12534.17|12536.56|12536.56|12547.24|12547.24|12534.17|12534.17|0
1614161700000|2021-02-24 10:15:00|12536.34|12536.34|12552.56|12552.56|12552.56|12552.56|12531.71|12531.71|0
1614162000000|2021-02-24 10:20:00|12552.47|12552.47|12545.07|12545.07|12553.48|12553.48|12541.67|12541.67|0
1614162300000|2021-02-24 10:25:00|12545.16|12545.16|12545.49|12545.49|12549.38|12549.38|12544.23|12544.23|0
1614162600000|2021-02-24 10:30:00|12545.22|12545.22|12544.73|12544.73|12545.22|12545.22|12541.36|12541.36|0
1614162900000|2021-02-24 10:35:00|12545.06|12545.06|12536.56|12536.56|12546.95|12546.95|12535.79|12535.79|0
1614163200000|2021-02-24 10:40:00|12536.29|12536.29|12541.67|12541.67|12541.8|12541.8|12531.25|12531.25|0
1614163500000|2021-02-24 10:45:00|12541.73|12541.73|12530.09|12530.09|12542.88|12542.88|12530.09|12530.09|0
1614163800000|2021-02-24 10:50:00|12529.51|12529.51|12514.27|12514.27|12529.51|12529.51|12514.27|12514.27|0
1614164100000|2021-02-24 10:55:00|12515.04|12515.04|12499.44|12499.44|12515.04|12515.04|12499.44|12499.44|0
1614164400000|2021-02-24 11:00:00|12498.91|12498.91|12495.28|12495.28|12498.91|12498.91|12489.91|12489.91|0
1614164700000|2021-02-24 11:05:00|12495|12495|12501.52|12501.52|12505.71|12505.71|12494.94|12494.94|0
1614165000000|2021-02-24 11:10:00|12500.88|12500.88|12509.31|12509.31|12509.57|12509.57|12500.88|12500.88|0
1614165300000|2021-02-24 11:15:00|12507.77|12507.77|12506.2|12506.2|12509.76|12509.76|12505.38|12505.38|0
1614165600000|2021-02-24 11:20:00|12506.43|12506.43|12512.59|12512.59|12513.41|12513.41|12506.16|12506.16|0
1614165900000|2021-02-24 11:25:00|12512.68|12512.68|12511.63|12511.63|12513.87|12513.87|12507.17|12507.17|0
1614166200000|2021-02-24 11:30:00|12511.94|12511.94|12515.87|12515.87|12517.88|12517.88|12511.6|12511.6|0
1614166500000|2021-02-24 11:35:00|12515.63|12515.63|12501.68|12501.68|12515.63|12515.63|12500.58|12500.58|0
1614166800000|2021-02-24 11:40:00|12501.59|12501.59|12510.02|12510.02|12514.01|12514.01|12501.03|12501.03|0
1614167100000|2021-02-24 11:45:00|12510.2|12510.2|12535.96|12535.96|12537.33|12537.33|12510.2|12510.2|0
1614167400000|2021-02-24 11:50:00|12536.15|12536.15|12551.09|12551.09|12551.09|12551.09|12535.99|12535.99|0
1614167700000|2021-02-24 11:55:00|12550.87|12550.87|12554.03|12554.03|12559.73|12559.73|12550.87|12550.87|0
1614168000000|2021-02-24 12:00:00|12553.71|12553.71|12548.93|12548.93|12555.35|12555.35|12548.93|12548.93|0
1614168300000|2021-02-24 12:05:00|12548.71|12548.71|12555.79|12555.79|12558.69|12558.69|12548.71|12548.71|0
1614168600000|2021-02-24 12:10:00|12555.56|12555.56|12552.32|12552.32|12559.57|12559.57|12549.27|12549.27|0
1614168900000|2021-02-24 12:15:00|12552.49|12552.49|12553.13|12553.13|12553.49|12553.49|12549.17|12549.17|0
1614169200000|2021-02-24 12:20:00|12553.06|12553.06|12561.49|12561.49|12563.8|12563.8|12552.35|12552.35|0
1614169500000|2021-02-24 12:25:00|12562.29|12562.29|12570.26|12570.26|12576.47|12576.47|12559.92|12559.92|0
1614169800000|2021-02-24 12:30:00|12570.15|12570.15|12572.83|12572.83|12576.62|12576.62|12569.84|12569.84|0
1614170100000|2021-02-24 12:35:00|12572.52|12572.52|12561.4|12561.4|12573.28|12573.28|12559.79|12559.79|0
1614170400000|2021-02-24 12:40:00|12561.22|12561.22|12557.5|12557.5|12561.22|12561.22|12557.07|12557.07|0
1614170700000|2021-02-24 12:45:00|12556.73|12556.73|12566.87|12566.87|12566.87|12566.87|12555.19|12555.19|0
1614171000000|2021-02-24 12:50:00|12567.21|12567.21|12570.52|12570.52|12571.42|12571.42|12566.16|12566.16|0
1614171300000|2021-02-24 12:55:00|12570.46|12570.46|12567.92|12567.92|12571.56|12571.56|12564.93|12564.93|0
1614171600000|2021-02-24 13:00:00|12568.26|12568.26|12571.87|12571.87|12575.96|12575.96|12568.26|12568.26|0
1614171900000|2021-02-24 13:05:00|12571.71|12571.71|12581.56|12581.56|12583.42|12583.42|12569.25|12569.25|0
1614172200000|2021-02-24 13:10:00|12581.34|12581.34|12589.31|12589.31|12591.63|12591.63|12580.21|12580.21|0
1614172500000|2021-02-24 13:15:00|12589.45|12589.45|12577.73|12577.73|12589.45|12589.45|12577.73|12577.73|0
1614172800000|2021-02-24 13:20:00|12577.62|12577.62|12572.47|12572.47|12577.62|12577.62|12571.02|12571.02|0
1614173100000|2021-02-24 13:25:00|12572.8|12572.8|12568.5|12568.5|12575.95|12575.95|12568.5|12568.5|0
1614173400000|2021-02-24 13:30:00|12568.74|12568.74|12559.06|12559.06|12570.33|12570.33|12557.46|12557.46|0
1614173700000|2021-02-24 13:35:00|12558.95|12558.95|12560.33|12560.33|12561.25|12561.25|12557.28|12557.28|0
1614174000000|2021-02-24 13:40:00|12561.1|12561.1|12550.88|12550.88|12561.5|12561.5|12550.08|12550.08|0
1614174300000|2021-02-24 13:45:00|12550.71|12550.71|12521.06|12521.06|12551.25|12551.25|12521.06|12521.06|0
1614174600000|2021-02-24 13:50:00|12521|12521|12524.05|12524.05|12526.68|12526.68|12516.35|12516.35|0
1614174900000|2021-02-24 13:55:00|12523.95|12523.95|12516|12516|12524.77|12524.77|12509.96|12509.96|0
1614175200000|2021-02-24 14:00:00|12516.24|12516.24|12503.22|12503.22|12516.57|12516.57|12497.1|12497.1|0
1614175500000|2021-02-24 14:05:00|12502.88|12502.88|12508.25|12508.25|12511.1|12511.1|12501.42|12501.42|0
1614175800000|2021-02-24 14:10:00|12508.37|12508.37|12516.02|12516.02|12516.53|12516.53|12508.37|12508.37|0
1614176100000|2021-02-24 14:15:00|12516.6|12516.6|12512.47|12512.47|12518.83|12518.83|12507.92|12507.92|0
1614176400000|2021-02-24 14:20:00|12512.58|12512.58|12517.36|12517.36|12520.44|12520.44|12510.75|12510.75|0
1614176700000|2021-02-24 14:25:00|12517.52|12517.52|12504.35|12504.35|12518.84|12518.84|12500.25|12500.25|0
1614177000000|2021-02-24 14:30:00|12504.46|12504.46|12521.85|12521.85|12527.01|12527.01|12504.12|12504.12|0
1614177300000|2021-02-24 14:35:00|12521.58|12521.58|12500.78|12500.78|12521.58|12521.58|12489.56|12489.56|0
1614177600000|2021-02-24 14:40:00|12500.15|12500.15|12500.15|12500.15|12510.24|12510.24|12496.88|12496.88|0
1614177900000|2021-02-24 14:45:00|12500.92|12500.92|12509.28|12509.28|12515.15|12515.15|12500.5|12500.5|0
1614178200000|2021-02-24 14:50:00|12508.51|12508.51|12476.68|12476.68|12508.51|12508.51|12475.49|12475.49|0
1614178500000|2021-02-24 14:55:00|12476.97|12476.97|12482.78|12482.78|12503.12|12503.12|12476.97|12476.97|0
1614178800000|2021-02-24 15:00:00|12483.21|12483.21|12475.26|12475.26|12496.98|12496.98|12473.37|12473.37|0
1614179100000|2021-02-24 15:05:00|12474.61|12474.61|12482.38|12482.38|12488.78|12488.78|12474.61|12474.61|0
1614179400000|2021-02-24 15:10:00|12482.22|12482.22|12514.41|12514.41|12515.18|12515.18|12482.22|12482.22|0
1614179700000|2021-02-24 15:15:00|12514.62|12514.62|12534.43|12534.43|12536.1|12536.1|12514.62|12514.62|0
1614180000000|2021-02-24 15:20:00|12534.55|12534.55|12557.89|12557.89|12558.08|12558.08|12534.55|12534.55|0
1614180300000|2021-02-24 15:25:00|12558.07|12558.07|12570.35|12570.35|12575.65|12575.65|12556.54|12556.54|0
1614180600000|2021-02-24 15:30:00|12570.67|12570.67|12565.8|12565.8|12573.69|12573.69|12565.66|12565.66|0
1614180900000|2021-02-24 15:35:00|12565.74|12565.74|12551.36|12551.36|12569.9|12569.9|12550.07|12550.07|0
1614181200000|2021-02-24 15:40:00|12551.26|12551.26|12558.47|12558.47|12558.47|12558.47|12549.82|12549.82|0
1614181500000|2021-02-24 15:45:00|12558.2|12558.2|12554.86|12554.86|12561.11|12561.11|12554.31|12554.31|0
1614181800000|2021-02-24 15:50:00|12555.63|12555.63|12556.4|12556.4|12558.07|12558.07|12547.55|12547.55|0
1614182100000|2021-02-24 15:55:00|12556.78|12556.78|12572.06|12572.06|12575.07|12575.07|12556.78|12556.78|0
1614182400000|2021-02-24 16:00:00|12572.07|12572.07|12580.54|12580.54|12584.06|12584.06|12571.49|12571.49|0
1614182700000|2021-02-24 16:05:00|12580.78|12580.78|12583.79|12583.79|12584.62|12584.62|12580.62|12580.62|0
1614183000000|2021-02-24 16:10:00|12583.88|12583.88|12586.35|12586.35|12587.14|12587.14|12581.61|12581.61|0
1614183300000|2021-02-24 16:15:00|12586.62|12586.62|12596.87|12596.87|12599.36|12599.36|12584.18|12584.18|0
1614183600000|2021-02-24 16:20:00|12596.04|12596.04|12605.9|12605.9|12605.9|12605.9|12594.86|12594.86|0
1614183900000|2021-02-24 16:25:00|12605.64|12605.64|12597.16|12597.16|12608.01|12608.01|12594.91|12594.91|0
1614240900000|2021-02-25 08:15:00|12637.95|12637.95|12617.11|12617.11|12651.47|12651.47|12617.11|12617.11|0
1614241200000|2021-02-25 08:20:00|12617.34|12617.34|12638.97|12638.97|12638.97|12638.97|12608.12|12608.12|0
1614241500000|2021-02-25 08:25:00|12639.09|12639.09|12643.6|12643.6|12644.31|12644.31|12627.83|12627.83|0
1614241800000|2021-02-25 08:30:00|12643.67|12643.67|12602.59|12602.59|12643.67|12643.67|12602.59|12602.59|0
1614242100000|2021-02-25 08:35:00|12602.46|12602.46|12615.42|12615.42|12615.56|12615.56|12602.27|12602.27|0
1614242400000|2021-02-25 08:40:00|12615.97|12615.97|12620.58|12620.58|12629.12|12629.12|12615.65|12615.65|0
1614242700000|2021-02-25 08:45:00|12619.81|12619.81|12615.34|12615.34|12625.4|12625.4|12615.34|12615.34|0
1614243000000|2021-02-25 08:50:00|12614.54|12614.54|12623.62|12623.62|12628.86|12628.86|12613.12|12613.12|0
1614243300000|2021-02-25 08:55:00|12622.85|12622.85|12601.78|12601.78|12622.94|12622.94|12600.82|12600.82|0
1614243600000|2021-02-25 09:00:00|12601.55|12601.55|12584.88|12584.88|12604.08|12604.08|12580.67|12580.67|0
1614243900000|2021-02-25 09:05:00|12583.34|12583.34|12589.08|12589.08|12589.85|12589.85|12579.27|12579.27|0
1614244200000|2021-02-25 09:10:00|12589.26|12589.26|12609.93|12609.93|12609.93|12609.93|12589.26|12589.26|0
1614244500000|2021-02-25 09:15:00|12610.58|12610.58|12618.86|12618.86|12619.25|12619.25|12609.61|12609.61|0
1614244800000|2021-02-25 09:20:00|12620.4|12620.4|12621|12621|12627.95|12627.95|12618.78|12618.78|0
1614245100000|2021-02-25 09:25:00|12621.27|12621.27|12620.36|12620.36|12622.56|12622.56|12611.91|12611.91|0
1614245400000|2021-02-25 09:30:00|12621.7|12621.7|12622.29|12622.29|12625.33|12625.33|12619.47|12619.47|0
1614245700000|2021-02-25 09:35:00|12622.87|12622.87|12624.33|12624.33|12628.46|12628.46|12622.87|12622.87|0
1614246000000|2021-02-25 09:40:00|12624.65|12624.65|12611.33|12611.33|12624.65|12624.65|12611.33|12611.33|0
1614246300000|2021-02-25 09:45:00|12611.01|12611.01|12604.74|12604.74|12611.24|12611.24|12603.89|12603.89|0
1614246600000|2021-02-25 09:50:00|12604.91|12604.91|12599.71|12599.71|12610.5|12610.5|12599.44|12599.44|0
1614246900000|2021-02-25 09:55:00|12599.13|12599.13|12604.34|12604.34|12606.15|12606.15|12595.51|12595.51|0
1614247200000|2021-02-25 10:00:00|12604.45|12604.45|12612.47|12612.47|12613.43|12613.43|12604.3|12604.3|0
1614247500000|2021-02-25 10:05:00|12611.94|12611.94|12601.5|12601.5|12613.11|12613.11|12600.82|12600.82|0
1614247800000|2021-02-25 10:10:00|12601.66|12601.66|12606.34|12606.34|12613.77|12613.77|12601.08|12601.08|0
1614248100000|2021-02-25 10:15:00|12606.2|12606.2|12608.41|12608.41|12608.93|12608.93|12603.95|12603.95|0
1614248400000|2021-02-25 10:20:00|12608.18|12608.18|12609.64|12609.64|12610.23|12610.23|12606.92|12606.92|0
1614248700000|2021-02-25 10:25:00|12610.41|12610.41|12608.34|12608.34|12613.19|12613.19|12605.04|12605.04|0
1614249000000|2021-02-25 10:30:00|12608.02|12608.02|12620.67|12620.67|12620.67|12620.67|12606.96|12606.96|0
1614249300000|2021-02-25 10:35:00|12620.89|12620.89|12628.43|12628.43|12629.59|12629.59|12620.89|12620.89|0
1614249600000|2021-02-25 10:40:00|12628.64|12628.64|12622.31|12622.31|12630.45|12630.45|12622.31|12622.31|0
1614249900000|2021-02-25 10:45:00|12622.17|12622.17|12604.58|12604.58|12622.17|12622.17|12601.08|12601.08|0
1614250200000|2021-02-25 10:50:00|12604.41|12604.41|12606.96|12606.96|12608.88|12608.88|12604.41|12604.41|0
1614250500000|2021-02-25 10:55:00|12608.5|12608.5|12609.45|12609.45|12610.53|12610.53|12608.5|12608.5|0
1614250800000|2021-02-25 11:00:00|12609.62|12609.62|12607.84|12607.84|12613.74|12613.74|12607.84|12607.84|0
1614251100000|2021-02-25 11:05:00|12607.68|12607.68|12605.5|12605.5|12608.3|12608.3|12604.44|12604.44|0
1614251400000|2021-02-25 11:10:00|12605.82|12605.82|12607.09|12607.09|12610.42|12610.42|12602.2|12602.2|0
1614251700000|2021-02-25 11:15:00|12606.93|12606.93|12596.96|12596.96|12607.7|12607.7|12596.89|12596.89|0
1614252000000|2021-02-25 11:20:00|12596.74|12596.74|12594.64|12594.64|12600.66|12600.66|12592.26|12592.26|0
1614252300000|2021-02-25 11:25:00|12595.41|12595.41|12597.96|12597.96|12599.37|12599.37|12595.41|12595.41|0
1614252600000|2021-02-25 11:30:00|12598.08|12598.08|12596.96|12596.96|12601.64|12601.64|12596.26|12596.26|0
1614252900000|2021-02-25 11:35:00|12597.04|12597.04|12599.77|12599.77|12601.48|12601.48|12596.03|12596.03|0
1614253200000|2021-02-25 11:40:00|12599.91|12599.91|12607.15|12607.15|12608.31|12608.31|12599.91|12599.91|0
1614253500000|2021-02-25 11:45:00|12607.5|12607.5|12601.79|12601.79|12607.5|12607.5|12594.94|12594.94|0
1614253800000|2021-02-25 11:50:00|12601.95|12601.95|12603.58|12603.58|12608.07|12608.07|12596.01|12596.01|0
1614254100000|2021-02-25 11:55:00|12605.33|12605.33|12620.55|12620.55|12621.2|12621.2|12605.33|12605.33|0
1614254400000|2021-02-25 12:00:00|12620.77|12620.77|12623.89|12623.89|12624.39|12624.39|12617.81|12617.81|0
1614254700000|2021-02-25 12:05:00|12623.97|12623.97|12615.46|12615.46|12625.24|12625.24|12614.32|12614.32|0
1614255000000|2021-02-25 12:10:00|12616.04|12616.04|12621.37|12621.37|12624.48|12624.48|12615.55|12615.55|0
1614255300000|2021-02-25 12:15:00|12621.25|12621.25|12620.16|12620.16|12621.46|12621.46|12616.64|12616.64|0
1614255600000|2021-02-25 12:20:00|12620.33|12620.33|12621.17|12621.17|12621.8|12621.8|12615.01|12615.01|0
1614255900000|2021-02-25 12:25:00|12621.94|12621.94|12624.41|12624.41|12625.52|12625.52|12620.13|12620.13|0
1614256200000|2021-02-25 12:30:00|12624.59|12624.59|12625.96|12625.96|12626.32|12626.32|12623.36|12623.36|0
1614256500000|2021-02-25 12:35:00|12625.19|12625.19|12622.36|12622.36|12625.19|12625.19|12619.11|12619.11|0
1614256800000|2021-02-25 12:40:00|12622.53|12622.53|12608.05|12608.05|12622.67|12622.67|12607.08|12607.08|0
1614257100000|2021-02-25 12:45:00|12607.87|12607.87|12604.71|12604.71|12609.45|12609.45|12604.47|12604.47|0
1614257400000|2021-02-25 12:50:00|12603.94|12603.94|12604.92|12604.92|12605.97|12605.97|12603.29|12603.29|0
1614257700000|2021-02-25 12:55:00|12605.14|12605.14|12604.43|12604.43|12605.46|12605.46|12602.62|12602.62|0
1614258000000|2021-02-25 13:00:00|12603.66|12603.66|12592.04|12592.04|12603.66|12603.66|12592.04|12592.04|0
1614258300000|2021-02-25 13:05:00|12592.3|12592.3|12598.04|12598.04|12598.16|12598.16|12590.26|12590.26|0
1614258600000|2021-02-25 13:10:00|12598.16|12598.16|12604.46|12604.46|12605.14|12605.14|12596.63|12596.63|0
1614258900000|2021-02-25 13:15:00|12603.69|12603.69|12602.14|12602.14|12604.45|12604.45|12601.17|12601.17|0
1614259200000|2021-02-25 13:20:00|12602.91|12602.91|12601.35|12601.35|12602.91|12602.91|12597.68|12597.68|0
1614259500000|2021-02-25 13:25:00|12600.58|12600.58|12592.18|12592.18|12601.32|12601.32|12592.18|12592.18|0
1614259800000|2021-02-25 13:30:00|12592.45|12592.45|12601.19|12601.19|12601.19|12601.19|12592.03|12592.03|0
1614260100000|2021-02-25 13:35:00|12601.33|12601.33|12608.6|12608.6|12610.16|12610.16|12600.99|12600.99|0
1614260400000|2021-02-25 13:40:00|12608.48|12608.48|12600.79|12600.79|12608.48|12608.48|12600.72|12600.72|0
1614260700000|2021-02-25 13:45:00|12601.56|12601.56|12603.5|12603.5|12604.58|12604.58|12599.44|12599.44|0
1614261000000|2021-02-25 13:50:00|12603.18|12603.18|12597.02|12597.02|12603.49|12603.49|12597.02|12597.02|0
1614261300000|2021-02-25 13:55:00|12597.18|12597.18|12601.98|12601.98|12602.93|12602.93|12595.67|12595.67|0
1614261600000|2021-02-25 14:00:00|12599.67|12599.67|12594.36|12594.36|12599.75|12599.75|12590.38|12590.38|0
1614261900000|2021-02-25 14:05:00|12594.58|12594.58|12589.33|12589.33|12595.34|12595.34|12589.19|12589.19|0
1614262200000|2021-02-25 14:10:00|12590.1|12590.1|12599.29|12599.29|12600.2|12600.2|12590.1|12590.1|0
1614262500000|2021-02-25 14:15:00|12599.56|12599.56|12601.52|12601.52|12602.74|12602.74|12599.24|12599.24|0
1614262800000|2021-02-25 14:20:00|12601.74|12601.74|12602.89|12602.89|12603.6|12603.6|12597.61|12597.61|0
1614263100000|2021-02-25 14:25:00|12602.67|12602.67|12595.89|12595.89|12608.27|12608.27|12594.35|12594.35|0
1614263400000|2021-02-25 14:30:00|12596.24|12596.24|12613.45|12613.45|12613.45|12613.45|12595.43|12595.43|0
1614263700000|2021-02-25 14:35:00|12614.22|12614.22|12618.07|12618.07|12622.82|12622.82|12612.15|12612.15|0
1614264000000|2021-02-25 14:40:00|12617.8|12617.8|12614.85|12614.85|12624.82|12624.82|12614.85|12614.85|0
1614264300000|2021-02-25 14:45:00|12615.5|12615.5|12621.19|12621.19|12621.19|12621.19|12615.36|12615.36|0
1614264600000|2021-02-25 14:50:00|12621.11|12621.11|12617.56|12617.56|12628.32|12628.32|12617.29|12617.29|0
1614264900000|2021-02-25 14:55:00|12617.43|12617.43|12606.53|12606.53|12617.87|12617.87|12604.55|12604.55|0
1614265200000|2021-02-25 15:00:00|12606.21|12606.21|12598.36|12598.36|12608.35|12608.35|12598.36|12598.36|0
1614265500000|2021-02-25 15:05:00|12598.27|12598.27|12600.46|12600.46|12600.46|12600.46|12568.03|12568.03|0
1614265800000|2021-02-25 15:10:00|12601.23|12601.23|12607.27|12607.27|12609.26|12609.26|12601.08|12601.08|0
1614266100000|2021-02-25 15:15:00|12607.21|12607.21|12604.69|12604.69|12614.44|12614.44|12604.42|12604.42|0
1614266400000|2021-02-25 15:20:00|12604.95|12604.95|12600.02|12600.02|12608.98|12608.98|12598.45|12598.45|0
1614266700000|2021-02-25 15:25:00|12599.68|12599.68|12593.42|12593.42|12599.68|12599.68|12589.35|12589.35|0
1614267000000|2021-02-25 15:30:00|12593.74|12593.74|12578.03|12578.03|12593.74|12593.74|12576.25|12576.25|0
1614267300000|2021-02-25 15:35:00|12577.34|12577.34|12538.94|12538.94|12577.34|12577.34|12538.62|12538.62|0
1614267600000|2021-02-25 15:40:00|12539.21|12539.21|12555.32|12555.32|12555.32|12555.32|12532.94|12532.94|0
1614267900000|2021-02-25 15:45:00|12556.09|12556.09|12556|12556|12557.02|12557.02|12545.59|12545.59|0
1614268200000|2021-02-25 15:50:00|12555.23|12555.23|12572.55|12572.55|12572.55|12572.55|12545.78|12545.78|0
1614268500000|2021-02-25 15:55:00|12573.32|12573.32|12596.85|12596.85|12597.55|12597.55|12570.9|12570.9|0
1614268800000|2021-02-25 16:00:00|12596.74|12596.74|12601.23|12601.23|12603.42|12603.42|12586.9|12586.9|0
1614269100000|2021-02-25 16:05:00|12602|12602|12606.44|12606.44|12609.34|12609.34|12600.61|12600.61|0
1614269400000|2021-02-25 16:10:00|12607.21|12607.21|12587.33|12587.33|12609.54|12609.54|12586.22|12586.22|0
1614269700000|2021-02-25 16:15:00|12587.49|12587.49|12588.08|12588.08|12590.19|12590.19|12582.49|12582.49|0
1614270000000|2021-02-25 16:20:00|12588.19|12588.19|12571.29|12571.29|12591.83|12591.83|12558.7|12558.7|0
1614270300000|2021-02-25 16:25:00|12571.45|12571.45|12577.29|12577.29|12587.39|12587.39|12571.45|12571.45|0
1614327300000|2021-02-26 08:15:00|12483.55|12483.55|12496.29|12496.29|12496.29|12496.29|12461.15|12461.15|0
1614327600000|2021-02-26 08:20:00|12496.56|12496.56|12521.23|12521.23|12532.09|12532.09|12496.56|12496.56|0
1614327900000|2021-02-26 08:25:00|12520.3|12520.3|12542.65|12542.65|12544.38|12544.38|12514.02|12514.02|0
1614328200000|2021-02-26 08:30:00|12543.12|12543.12|12549.39|12549.39|12550.93|12550.93|12530.92|12530.92|0
1614328500000|2021-02-26 08:35:00|12547.85|12547.85|12561.96|12561.96|12566.73|12566.73|12546.09|12546.09|0
1614328800000|2021-02-26 08:40:00|12562.28|12562.28|12576.17|12576.17|12576.17|12576.17|12561.67|12561.67|0
1614329100000|2021-02-26 08:45:00|12574.63|12574.63|12566.44|12566.44|12576.98|12576.98|12557.67|12557.67|0
1614329400000|2021-02-26 08:50:00|12566.33|12566.33|12573.12|12573.12|12578.12|12578.12|12563.33|12563.33|0
1614329700000|2021-02-26 08:55:00|12572.94|12572.94|12572.74|12572.74|12573.17|12573.17|12563.38|12563.38|0
1614330000000|2021-02-26 09:00:00|12572.62|12572.62|12561|12561|12572.62|12572.62|12552.7|12552.7|0
1614330300000|2021-02-26 09:05:00|12561.77|12561.77|12576.27|12576.27|12579.64|12579.64|12561.08|12561.08|0
1614330600000|2021-02-26 09:10:00|12576.54|12576.54|12567.25|12567.25|12576.54|12576.54|12566.75|12566.75|0
1614330900000|2021-02-26 09:15:00|12568.02|12568.02|12569.76|12569.76|12576.36|12576.36|12568.02|12568.02|0
1614331200000|2021-02-26 09:20:00|12569.18|12569.18|12557.94|12557.94|12569.18|12569.18|12554.64|12554.64|0
1614331500000|2021-02-26 09:25:00|12558.63|12558.63|12556.05|12556.05|12559.42|12559.42|12554.82|12554.82|0
1614331800000|2021-02-26 09:30:00|12555.28|12555.28|12545.09|12545.09|12555.28|12555.28|12533.74|12533.74|0
1614332100000|2021-02-26 09:35:00|12544.82|12544.82|12554.09|12554.09|12554.46|12554.46|12544.82|12544.82|0
1614332400000|2021-02-26 09:40:00|12554.86|12554.86|12556.69|12556.69|12558.22|12558.22|12549.13|12549.13|0
1614332700000|2021-02-26 09:45:00|12556.81|12556.81|12551.53|12551.53|12560.44|12560.44|12551.53|12551.53|0
1614333000000|2021-02-26 09:50:00|12551.45|12551.45|12552.32|12552.32|12553.16|12553.16|12540.61|12540.61|0
1614333300000|2021-02-26 09:55:00|12550.78|12550.78|12551.04|12551.04|12554.34|12554.34|12550.52|12550.52|0
1614333600000|2021-02-26 10:00:00|12550.98|12550.98|12548.47|12548.47|12552.49|12552.49|12547.69|12547.69|0
1614333900000|2021-02-26 10:05:00|12548.21|12548.21|12543.16|12543.16|12548.21|12548.21|12540.21|12540.21|0
1614334200000|2021-02-26 10:10:00|12542.95|12542.95|12552.33|12552.33|12555.47|12555.47|12542.95|12542.95|0
1614334500000|2021-02-26 10:15:00|12552.17|12552.17|12552.2|12552.2|12552.2|12552.2|12547.16|12547.16|0
1614334800000|2021-02-26 10:20:00|12552.55|12552.55|12548.88|12548.88|12555.74|12555.74|12545.07|12545.07|0
1614335100000|2021-02-26 10:25:00|12549.12|12549.12|12547.04|12547.04|12549.46|12549.46|12543.57|12543.57|0
1614335400000|2021-02-26 10:30:00|12547.81|12547.81|12559.69|12559.69|12559.69|12559.69|12547.81|12547.81|0
1614335700000|2021-02-26 10:35:00|12559.94|12559.94|12563.89|12563.89|12565.81|12565.81|12559.59|12559.59|0
1614336000000|2021-02-26 10:40:00|12564.31|12564.31|12556.26|12556.26|12564.31|12564.31|12554.86|12554.86|0
1614336300000|2021-02-26 10:45:00|12556.08|12556.08|12547.64|12547.64|12556.08|12556.08|12544.85|12544.85|0
1614336600000|2021-02-26 10:50:00|12548.41|12548.41|12530.07|12530.07|12548.53|12548.53|12529.84|12529.84|0
1614336900000|2021-02-26 10:55:00|12529.96|12529.96|12522.44|12522.44|12531.01|12531.01|12522.34|12522.34|0
1614337200000|2021-02-26 11:00:00|12521.8|12521.8|12526.01|12526.01|12529.66|12529.66|12519.69|12519.69|0
1614337500000|2021-02-26 11:05:00|12525.85|12525.85|12512.44|12512.44|12527.43|12527.43|12512.44|12512.44|0
1614337800000|2021-02-26 11:10:00|12512.68|12512.68|12503.35|12503.35|12512.85|12512.85|12502.8|12502.8|0
1614338100000|2021-02-26 11:15:00|12502.58|12502.58|12494.61|12494.61|12503.71|12503.71|12492.3|12492.3|0
1614338400000|2021-02-26 11:20:00|12494.93|12494.93|12496.97|12496.97|12498.94|12498.94|12480.68|12480.68|0
1614338700000|2021-02-26 11:25:00|12497.18|12497.18|12494.19|12494.19|12500.83|12500.83|12486.63|12486.63|0
1614339000000|2021-02-26 11:30:00|12494.28|12494.28|12471.02|12471.02|12495.93|12495.93|12463.15|12463.15|0
1614339300000|2021-02-26 11:35:00|12471.29|12471.29|12460.63|12460.63|12473.15|12473.15|12459.89|12459.89|0
1614339600000|2021-02-26 11:40:00|12460.37|12460.37|12450.94|12450.94|12460.37|12460.37|12448.46|12448.46|0
1614339900000|2021-02-26 11:45:00|12450.88|12450.88|12435.15|12435.15|12454.46|12454.46|12433.69|12433.69|0
1614340200000|2021-02-26 11:50:00|12435.95|12435.95|12439.17|12439.17|12455.82|12455.82|12434.46|12434.46|0
1614340500000|2021-02-26 11:55:00|12439.44|12439.44|12425.33|12425.33|12441.02|12441.02|12425.33|12425.33|0
1614340800000|2021-02-26 12:00:00|12427.64|12427.64|12455.44|12455.44|12455.44|12455.44|12427.64|12427.64|0
1614341100000|2021-02-26 12:05:00|12455.12|12455.12|12438.01|12438.01|12457.11|12457.11|12436.21|12436.21|0
1614341400000|2021-02-26 12:10:00|12438.78|12438.78|12439.35|12439.35|12441.54|12441.54|12433.67|12433.67|0
1614341700000|2021-02-26 12:15:00|12439.93|12439.93|12440.44|12440.44|12447.46|12447.46|12439.69|12439.69|0
1614342000000|2021-02-26 12:20:00|12441.21|12441.21|12444.18|12444.18|12444.18|12444.18|12434.98|12434.98|0
1614342300000|2021-02-26 12:25:00|12444.34|12444.34|12440.63|12440.63|12444.34|12444.34|12430.72|12430.72|0
1614342600000|2021-02-26 12:30:00|12440.76|12440.76|12453.15|12453.15|12456.12|12456.12|12440.69|12440.69|0
1614342900000|2021-02-26 12:35:00|12453.24|12453.24|12464.7|12464.7|12465.66|12465.66|12451.9|12451.9|0
1614343200000|2021-02-26 12:40:00|12463.93|12463.93|12443.7|12443.7|12464.57|12464.57|12441.91|12441.91|0
1614343500000|2021-02-26 12:45:00|12443.82|12443.82|12436.94|12436.94|12446.83|12446.83|12434.57|12434.57|0
1614343800000|2021-02-26 12:50:00|12436.87|12436.87|12437.44|12437.44|12445.48|12445.48|12435.42|12435.42|0
1614344100000|2021-02-26 12:55:00|12435.7|12435.7|12416.62|12416.62|12440.87|12440.87|12415.93|12415.93|0
1614344400000|2021-02-26 13:00:00|12415.85|12415.85|12408.68|12408.68|12418.14|12418.14|12400.31|12400.31|0
1614344700000|2021-02-26 13:05:00|12408.4|12408.4|12413.67|12413.67|12415.69|12415.69|12406.13|12406.13|0
1614345000000|2021-02-26 13:10:00|12412.9|12412.9|12406.73|12406.73|12412.9|12412.9|12404.95|12404.95|0
1614345300000|2021-02-26 13:15:00|12408.54|12408.54|12408.59|12408.59|12412.18|12412.18|12401.88|12401.88|0
1614345600000|2021-02-26 13:20:00|12408.33|12408.33|12426.85|12426.85|12429.84|12429.84|12408.06|12408.06|0
1614345900000|2021-02-26 13:25:00|12426.91|12426.91|12433.57|12433.57|12437.32|12437.32|12423.71|12423.71|0
1614346200000|2021-02-26 13:30:00|12433.63|12433.63|12438.97|12438.97|12440.51|12440.51|12432.77|12432.77|0
1614346500000|2021-02-26 13:35:00|12437.16|12437.16|12435.41|12435.41|12442.95|12442.95|12434.51|12434.51|0
1614346800000|2021-02-26 13:40:00|12433.1|12433.1|12436.94|12436.94|12445.39|12445.39|12430.29|12430.29|0
1614347100000|2021-02-26 13:45:00|12436.78|12436.78|12433.88|12433.88|12441.09|12441.09|12430.76|12430.76|0
1614347400000|2021-02-26 13:50:00|12433.11|12433.11|12436.78|12436.78|12437.18|12437.18|12426.01|12426.01|0
1614347700000|2021-02-26 13:55:00|12436.69|12436.69|12449.29|12449.29|12449.29|12449.29|12432|12432|0
1614348000000|2021-02-26 14:00:00|12449.41|12449.41|12450.81|12450.81|12461.27|12461.27|12446.61|12446.61|0
1614348300000|2021-02-26 14:05:00|12451.34|12451.34|12431.78|12431.78|12451.91|12451.91|12429.56|12429.56|0
1614348600000|2021-02-26 14:10:00|12431.2|12431.2|12438.9|12438.9|12439.01|12439.01|12429.37|12429.37|0
1614348900000|2021-02-26 14:15:00|12438.8|12438.8|12434.43|12434.43|12442.71|12442.71|12432.32|12432.32|0
1614349200000|2021-02-26 14:20:00|12434.66|12434.66|12447.79|12447.79|12448.26|12448.26|12427.7|12427.7|0
1614349500000|2021-02-26 14:25:00|12447.41|12447.41|12448.19|12448.19|12455.46|12455.46|12443.89|12443.89|0
1614349800000|2021-02-26 14:30:00|12447.42|12447.42|12429.91|12429.91|12447.68|12447.68|12420.28|12420.28|0
1614350100000|2021-02-26 14:35:00|12430|12430|12443.61|12443.61|12451.49|12451.49|12420.8|12420.8|0
1614350400000|2021-02-26 14:40:00|12442.84|12442.84|12431.1|12431.1|12446.89|12446.89|12431.1|12431.1|0
1614350700000|2021-02-26 14:45:00|12430.94|12430.94|12430.05|12430.05|12443.14|12443.14|12416.56|12416.56|0
1614351000000|2021-02-26 14:50:00|12429.73|12429.73|12424.96|12424.96|12434.57|12434.57|12410.34|12410.34|0
1614351300000|2021-02-26 14:55:00|12424.87|12424.87|12429.67|12429.67|12438.38|12438.38|12413.65|12413.65|0
1614351600000|2021-02-26 15:00:00|12428.27|12428.27|12425.22|12425.22|12428.49|12428.49|12413.23|12413.23|0
1614351900000|2021-02-26 15:05:00|12425.78|12425.78|12400.47|12400.47|12427.48|12427.48|12400.47|12400.47|0
1614352200000|2021-02-26 15:10:00|12399.7|12399.7|12385|12385|12407.89|12407.89|12385|12385|0
1614352500000|2021-02-26 15:15:00|12385.06|12385.06|12385.14|12385.14|12395.1|12395.1|12380.73|12380.73|0
1614352800000|2021-02-26 15:20:00|12385.68|12385.68|12375.17|12375.17|12388.58|12388.58|12365.8|12365.8|0
1614353100000|2021-02-26 15:25:00|12375.94|12375.94|12344.55|12344.55|12393.35|12393.35|12344.14|12344.14|0
1614353400000|2021-02-26 15:30:00|12344.87|12344.87|12364.32|12364.32|12371.22|12371.22|12342.42|12342.42|0
1614353700000|2021-02-26 15:35:00|12364.66|12364.66|12383.2|12383.2|12384.6|12384.6|12356.77|12356.77|0
1614354000000|2021-02-26 15:40:00|12383.66|12383.66|12393.69|12393.69|12393.69|12393.69|12369.18|12369.18|0
1614354300000|2021-02-26 15:45:00|12393.57|12393.57|12389.85|12389.85|12398.91|12398.91|12383.1|12383.1|0
1614354600000|2021-02-26 15:50:00|12388.2|12388.2|12386.78|12386.78|12396.84|12396.84|12373.53|12373.53|0
1614354900000|2021-02-26 15:55:00|12387.19|12387.19|12375.74|12375.74|12390.26|12390.26|12375.62|12375.62|0
1614355200000|2021-02-26 16:00:00|12375.61|12375.61|12384.32|12384.32|12386.35|12386.35|12370.34|12370.34|0
1614355500000|2021-02-26 16:05:00|12383.67|12383.67|12393.23|12393.23|12407.5|12407.5|12381.01|12381.01|0
1614355800000|2021-02-26 16:10:00|12392.56|12392.56|12390.14|12390.14|12396.24|12396.24|12379.68|12379.68|0
1614356100000|2021-02-26 16:15:00|12390.11|12390.11|12374.19|12374.19|12391.66|12391.66|12371.54|12371.54|0
1614356400000|2021-02-26 16:20:00|12374.41|12374.41|12353.82|12353.82|12378|12378|12337.35|12337.35|0
1614356700000|2021-02-26 16:25:00|12353.88|12353.88|12316.47|12316.47|12361.5|12361.5|12315.38|12315.38|0
1614586500000|2021-03-01 08:15:00|12506.35|12506.35|12524.08|12524.08|12532.11|12532.11|12506.35|12506.35|0
1614586800000|2021-03-01 08:20:00|12524.19|12524.19|12525.29|12525.29|12529.53|12529.53|12515.73|12515.73|0
1614587100000|2021-03-01 08:25:00|12525.53|12525.53|12534.87|12534.87|12534.87|12534.87|12524.46|12524.46|0
1614587400000|2021-03-01 08:30:00|12534.61|12534.61|12544.77|12544.77|12546.31|12546.31|12529.24|12529.24|0
1614587700000|2021-03-01 08:35:00|12544.67|12544.67|12551.42|12551.42|12553.34|12553.34|12544.67|12544.67|0
1614588000000|2021-03-01 08:40:00|12549.11|12549.11|12531.5|12531.5|12549.11|12549.11|12531.5|12531.5|0
1614588300000|2021-03-01 08:45:00|12532.27|12532.27|12549.26|12549.26|12550.7|12550.7|12532.27|12532.27|0
1614588600000|2021-03-01 08:50:00|12549.47|12549.47|12536.77|12536.77|12549.47|12549.47|12535.51|12535.51|0
1614588900000|2021-03-01 08:55:00|12536.61|12536.61|12539.72|12539.72|12540.49|12540.49|12527.87|12527.87|0
1614589200000|2021-03-01 09:00:00|12539.86|12539.86|12562.5|12562.5|12567.22|12567.22|12537.7|12537.7|0
1614589500000|2021-03-01 09:05:00|12562.28|12562.28|12574.81|12574.81|12574.95|12574.95|12559.09|12559.09|0
1614589800000|2021-03-01 09:10:00|12572.5|12572.5|12570.64|12570.64|12576.88|12576.88|12567.36|12567.36|0
1614590100000|2021-03-01 09:15:00|12571.28|12571.28|12565.12|12565.12|12571.64|12571.64|12565.03|12565.03|0
1614590400000|2021-03-01 09:20:00|12564.54|12564.54|12558.87|12558.87|12567.03|12567.03|12558.87|12558.87|0
1614590700000|2021-03-01 09:25:00|12558.6|12558.6|12559.21|12559.21|12559.98|12559.98|12548.62|12548.62|0
1614591000000|2021-03-01 09:30:00|12559.06|12559.06|12554.96|12554.96|12563.31|12563.31|12554.96|12554.96|0
1614591300000|2021-03-01 09:35:00|12555.25|12555.25|12551.84|12551.84|12555.25|12555.25|12544.97|12544.97|0
1614591600000|2021-03-01 09:40:00|12551.68|12551.68|12566.67|12566.67|12566.85|12566.85|12541.74|12541.74|0
1614591900000|2021-03-01 09:45:00|12567.01|12567.01|12570.11|12570.11|12577.5|12577.5|12566.96|12566.96|0
1614592200000|2021-03-01 09:50:00|12569.88|12569.88|12567.92|12567.92|12578.4|12578.4|12566.08|12566.08|0
1614592500000|2021-03-01 09:55:00|12567.98|12567.98|12563.37|12563.37|12567.98|12567.98|12559.19|12559.19|0
1614592800000|2021-03-01 10:00:00|12561.06|12561.06|12568.03|12568.03|12568.12|12568.12|12558.72|12558.72|0
1614593100000|2021-03-01 10:05:00|12570.34|12570.34|12572.28|12572.28|12572.4|12572.4|12559.84|12559.84|0
1614593400000|2021-03-01 10:10:00|12571.85|12571.85|12579.75|12579.75|12580.91|12580.91|12570.63|12570.63|0
1614593700000|2021-03-01 10:15:00|12579.98|12579.98|12572.4|12572.4|12579.98|12579.98|12571.08|12571.08|0
1614594000000|2021-03-01 10:20:00|12571.81|12571.81|12572.57|12572.57|12574.81|12574.81|12569.18|12569.18|0
1614594300000|2021-03-01 10:25:00|12572.84|12572.84|12564.87|12564.87|12574.79|12574.79|12564.87|12564.87|0
1614594600000|2021-03-01 10:30:00|12562.56|12562.56|12559.28|12559.28|12562.56|12562.56|12551.7|12551.7|0
1614594900000|2021-03-01 10:35:00|12559.39|12559.39|12562.3|12562.3|12565.3|12565.3|12559.07|12559.07|0
1614595200000|2021-03-01 10:40:00|12562.07|12562.07|12554.69|12554.69|12565.93|12565.93|12552.45|12552.45|0
1614595500000|2021-03-01 10:45:00|12554.87|12554.87|12552.59|12552.59|12556.32|12556.32|12550.99|12550.99|0
1614595800000|2021-03-01 10:50:00|12552.98|12552.98|12550.39|12550.39|12557.09|12557.09|12550.39|12550.39|0
1614596100000|2021-03-01 10:55:00|12550.53|12550.53|12550.61|12550.61|12557.52|12557.52|12550.53|12550.53|0
1614596400000|2021-03-01 11:00:00|12550.88|12550.88|12539.78|12539.78|12553.65|12553.65|12539.78|12539.78|0
1614596700000|2021-03-01 11:05:00|12539.55|12539.55|12537.24|12537.24|12540.6|12540.6|12528.35|12528.35|0
1614597000000|2021-03-01 11:10:00|12537.06|12537.06|12522.87|12522.87|12537.74|12537.74|12522.59|12522.59|0
1614597300000|2021-03-01 11:15:00|12524.41|12524.41|12533.03|12533.03|12537.64|12537.64|12524.41|12524.41|0
1614597600000|2021-03-01 11:20:00|12532.26|12532.26|12529.39|12529.39|12532.61|12532.61|12519.94|12519.94|0
1614597900000|2021-03-01 11:25:00|12529.28|12529.28|12525.95|12525.95|12530.03|12530.03|12520.59|12520.59|0
1614598200000|2021-03-01 11:30:00|12526.22|12526.22|12532.01|12532.01|12532.07|12532.07|12523.08|12523.08|0
1614598500000|2021-03-01 11:35:00|12531.87|12531.87|12533.75|12533.75|12537.71|12537.71|12531.87|12531.87|0
1614598800000|2021-03-01 11:40:00|12534.52|12534.52|12539.04|12539.04|12540.59|12540.59|12531.55|12531.55|0
1614599100000|2021-03-01 11:45:00|12539.13|12539.13|12519.29|12519.29|12539.13|12539.13|12519.05|12519.05|0
1614599400000|2021-03-01 11:50:00|12518.92|12518.92|12503.31|12503.31|12519.76|12519.76|12501.36|12501.36|0
1614599700000|2021-03-01 11:55:00|12502.99|12502.99|12499.32|12499.32|12503.25|12503.25|12493.99|12493.99|0
1614600000000|2021-03-01 12:00:00|12499.91|12499.91|12504.52|12504.52|12507.12|12507.12|12496.76|12496.76|0
1614600300000|2021-03-01 12:05:00|12504.31|12504.31|12509.14|12509.14|12509.14|12509.14|12500.96|12500.96|0
1614600600000|2021-03-01 12:10:00|12509.62|12509.62|12513.23|12513.23|12513.54|12513.54|12509.61|12509.61|0
1614600900000|2021-03-01 12:15:00|12512.46|12512.46|12521.94|12521.94|12521.94|12521.94|12508.6|12508.6|0
1614601200000|2021-03-01 12:20:00|12522.13|12522.13|12514.67|12514.67|12523.16|12523.16|12513.77|12513.77|0
1614601500000|2021-03-01 12:25:00|12514.51|12514.51|12498.09|12498.09|12515.86|12515.86|12495.83|12495.83|0
1614601800000|2021-03-01 12:30:00|12497.77|12497.77|12497.86|12497.86|12502.05|12502.05|12494.5|12494.5|0
1614602100000|2021-03-01 12:35:00|12497.7|12497.7|12495.84|12495.84|12499.19|12499.19|12494.93|12494.93|0
1614602400000|2021-03-01 12:40:00|12495.26|12495.26|12493.97|12493.97|12498.15|12498.15|12492.39|12492.39|0
1614602700000|2021-03-01 12:45:00|12494.41|12494.41|12496.76|12496.76|12504.15|12504.15|12494.06|12494.06|0
1614603000000|2021-03-01 12:50:00|12497.08|12497.08|12501.38|12501.38|12502.06|12502.06|12496.55|12496.55|0
1614603300000|2021-03-01 12:55:00|12501.27|12501.27|12502.02|12502.02|12503|12503|12499.64|12499.64|0
1614603600000|2021-03-01 13:00:00|12502.22|12502.22|12516.69|12516.69|12516.69|12516.69|12502.12|12502.12|0
1614603900000|2021-03-01 13:05:00|12517|12517|12521.52|12521.52|12521.97|12521.97|12515.23|12515.23|0
1614604200000|2021-03-01 13:10:00|12521.42|12521.42|12521.9|12521.9|12522.9|12522.9|12517.86|12517.86|0
1614604500000|2021-03-01 13:15:00|12522.24|12522.24|12514.55|12514.55|12523.09|12523.09|12514.55|12514.55|0
1614604800000|2021-03-01 13:20:00|12514.67|12514.67|12516.22|12516.22|12519.15|12519.15|12514.36|12514.36|0
1614605100000|2021-03-01 13:25:00|12516.28|12516.28|12512.23|12512.23|12516.61|12516.61|12510.35|12510.35|0
1614605400000|2021-03-01 13:30:00|12512.06|12512.06|12513.59|12513.59|12516.55|12516.55|12512.06|12512.06|0
1614605700000|2021-03-01 13:35:00|12512.05|12512.05|12513.93|12513.93|12517.44|12517.44|12512.05|12512.05|0
1614606000000|2021-03-01 13:40:00|12514.52|12514.52|12501.12|12501.12|12514.81|12514.81|12499.21|12499.21|0
1614606300000|2021-03-01 13:45:00|12500.96|12500.96|12504.86|12504.86|12504.86|12504.86|12499.18|12499.18|0
1614606600000|2021-03-01 13:50:00|12504.09|12504.09|12496.68|12496.68|12504.48|12504.48|12496.49|12496.49|0
1614606900000|2021-03-01 13:55:00|12496.01|12496.01|12490.03|12490.03|12499.61|12499.61|12490.03|12490.03|0
1614607200000|2021-03-01 14:00:00|12490.38|12490.38|12485.97|12485.97|12491.54|12491.54|12485.03|12485.03|0
1614607500000|2021-03-01 14:05:00|12485.7|12485.7|12485.99|12485.99|12489.01|12489.01|12475.77|12475.77|0
1614607800000|2021-03-01 14:10:00|12486.76|12486.76|12493.54|12493.54|12493.75|12493.75|12485.99|12485.99|0
1614608100000|2021-03-01 14:15:00|12492.96|12492.96|12488.05|12488.05|12493.95|12493.95|12486.98|12486.98|0
1614608400000|2021-03-01 14:20:00|12488.82|12488.82|12478.12|12478.12|12489.89|12489.89|12477.8|12477.8|0
1614608700000|2021-03-01 14:25:00|12478.18|12478.18|12473.96|12473.96|12478.53|12478.53|12469.33|12469.33|0
1614609000000|2021-03-01 14:30:00|12474.2|12474.2|12483.56|12483.56|12491.59|12491.59|12474.2|12474.2|0
1614609300000|2021-03-01 14:35:00|12483.9|12483.9|12462.35|12462.35|12487.43|12487.43|12461.58|12461.58|0
1614609600000|2021-03-01 14:40:00|12462.43|12462.43|12466.62|12466.62|12473.63|12473.63|12461.41|12461.41|0
1614609900000|2021-03-01 14:45:00|12466.44|12466.44|12466.69|12466.69|12472.11|12472.11|12460.53|12460.53|0
1614610200000|2021-03-01 14:50:00|12467.03|12467.03|12450.53|12450.53|12468.19|12468.19|12448.41|12448.41|0
1614610500000|2021-03-01 14:55:00|12450.48|12450.48|12464.34|12464.34|12464.92|12464.92|12448.5|12448.5|0
1614610800000|2021-03-01 15:00:00|12464.47|12464.47|12472.4|12472.4|12480.49|12480.49|12464.47|12464.47|0
1614611100000|2021-03-01 15:05:00|12472.17|12472.17|12466.08|12466.08|12474.42|12474.42|12460.07|12460.07|0
1614611400000|2021-03-01 15:10:00|12465.96|12465.96|12459.35|12459.35|12467.39|12467.39|12456.25|12456.25|0
1614611700000|2021-03-01 15:15:00|12459.71|12459.71|12471.58|12471.58|12471.58|12471.58|12459.71|12459.71|0
1614612000000|2021-03-01 15:20:00|12471.79|12471.79|12483.85|12483.85|12484.7|12484.7|12471.79|12471.79|0
1614612300000|2021-03-01 15:25:00|12483.79|12483.79|12460.81|12460.81|12483.79|12483.79|12460.34|12460.34|0
1614612600000|2021-03-01 15:30:00|12461.61|12461.61|12470|12470|12470.96|12470.96|12461.25|12461.25|0
1614612900000|2021-03-01 15:35:00|12469.67|12469.67|12478.02|12478.02|12483.58|12483.58|12469.33|12469.33|0
1614613200000|2021-03-01 15:40:00|12477.69|12477.69|12483.43|12483.43|12483.53|12483.53|12473.07|12473.07|0
1614613500000|2021-03-01 15:45:00|12484.97|12484.97|12502.64|12502.64|12502.64|12502.64|12484.05|12484.05|0
1614613800000|2021-03-01 15:50:00|12502.99|12502.99|12513.3|12513.3|12515.18|12515.18|12502.67|12502.67|0
1614614100000|2021-03-01 15:55:00|12513.21|12513.21|12515.37|12515.37|12520.54|12520.54|12509.98|12509.98|0
1614614400000|2021-03-01 16:00:00|12515.26|12515.26|12516.39|12516.39|12518.44|12518.44|12511.87|12511.87|0
1614614700000|2021-03-01 16:05:00|12516.51|12516.51|12511.59|12511.59|12516.74|12516.74|12509.05|12509.05|0
1614615000000|2021-03-01 16:10:00|12511.47|12511.47|12517.09|12517.09|12517.09|12517.09|12508.36|12508.36|0
1614615300000|2021-03-01 16:15:00|12517.28|12517.28|12531.49|12531.49|12532.5|12532.5|12517.02|12517.02|0
1614615600000|2021-03-01 16:20:00|12531.32|12531.32|12529.67|12529.67|12532.88|12532.88|12528.39|12528.39|0
1614615900000|2021-03-01 16:25:00|12529.73|12529.73|12505.82|12505.82|12530.8|12530.8|12500.43|12500.43|0
1614672900000|2021-03-02 08:15:00|12587.56|12587.56|12615.34|12615.34|12616.12|12616.12|12587.29|12587.29|0
1614673200000|2021-03-02 08:20:00|12615.48|12615.48|12604.16|12604.16|12622.97|12622.97|12604.15|12604.15|0
1614673500000|2021-03-02 08:25:00|12604.64|12604.64|12568.02|12568.02|12609.58|12609.58|12567.43|12567.43|0
1614673800000|2021-03-02 08:30:00|12567.83|12567.83|12592.2|12592.2|12592.2|12592.2|12567.27|12567.27|0
1614674100000|2021-03-02 08:35:00|12591.89|12591.89|12609.7|12609.7|12611.67|12611.67|12591.31|12591.31|0
1614674400000|2021-03-02 08:40:00|12609.88|12609.88|12617.82|12617.82|12617.82|12617.82|12609.88|12609.88|0
1614674700000|2021-03-02 08:45:00|12616.28|12616.28|12614.58|12614.58|12627.47|12627.47|12613.75|12613.75|0
1614675000000|2021-03-02 08:50:00|12615.13|12615.13|12600.25|12600.25|12615.3|12615.3|12600.25|12600.25|0
1614675300000|2021-03-02 08:55:00|12599.97|12599.97|12568.97|12568.97|12599.97|12599.97|12568.43|12568.43|0
1614675600000|2021-03-02 09:00:00|12567.59|12567.59|12569.13|12569.13|12570.91|12570.91|12562.58|12562.58|0
1614675900000|2021-03-02 09:05:00|12568.36|12568.36|12563.74|12563.74|12570.33|12570.33|12563.74|12563.74|0
1614676200000|2021-03-02 09:10:00|12563.55|12563.55|12548.39|12548.39|12563.55|12563.55|12541.6|12541.6|0
1614676500000|2021-03-02 09:15:00|12549.55|12549.55|12548.29|12548.29|12552.36|12552.36|12546.9|12546.9|0
1614676800000|2021-03-02 09:20:00|12548.15|12548.15|12545.04|12545.04|12548.21|12548.21|12541.14|12541.14|0
1614677100000|2021-03-02 09:25:00|12545.57|12545.57|12557.71|12557.71|12557.71|12557.71|12545.57|12545.57|0
1614677400000|2021-03-02 09:30:00|12558.17|12558.17|12565.31|12565.31|12565.71|12565.71|12557.33|12557.33|0
1614677700000|2021-03-02 09:35:00|12566.47|12566.47|12579.03|12579.03|12581.32|12581.32|12566.47|12566.47|0
1614678000000|2021-03-02 09:40:00|12579.19|12579.19|12592.89|12592.89|12592.91|12592.91|12579.19|12579.19|0
1614678300000|2021-03-02 09:45:00|12593.02|12593.02|12592.19|12592.19|12599.94|12599.94|12592.19|12592.19|0
1614678600000|2021-03-02 09:50:00|12592.05|12592.05|12590.4|12590.4|12592.92|12592.92|12579.94|12579.94|0
1614678900000|2021-03-02 09:55:00|12590.56|12590.56|12597.43|12597.43|12597.43|12597.43|12590.51|12590.51|0
1614679200000|2021-03-02 10:00:00|12597.6|12597.6|12604.08|12604.08|12606.47|12606.47|12597.43|12597.43|0
1614679500000|2021-03-02 10:05:00|12603.89|12603.89|12604.97|12604.97|12607.59|12607.59|12601.91|12601.91|0
1614679800000|2021-03-02 10:10:00|12604.86|12604.86|12609.13|12609.13|12615.02|12615.02|12604.4|12604.4|0
1614680100000|2021-03-02 10:15:00|12608.85|12608.85|12610.65|12610.65|12612.94|12612.94|12606.42|12606.42|0
1614680400000|2021-03-02 10:20:00|12610.53|12610.53|12620.14|12620.14|12620.41|12620.41|12610.41|12610.41|0
1614680700000|2021-03-02 10:25:00|12620.35|12620.35|12620.75|12620.75|12623.6|12623.6|12620.35|12620.35|0
1614681000000|2021-03-02 10:30:00|12621.52|12621.52|12625.47|12625.47|12625.47|12625.47|12615.63|12615.63|0
1614681300000|2021-03-02 10:35:00|12626.63|12626.63|12629.01|12629.01|12631.6|12631.6|12626.32|12626.32|0
1614681600000|2021-03-02 10:40:00|12630.55|12630.55|12621.67|12621.67|12632.26|12632.26|12621.67|12621.67|0
1614681900000|2021-03-02 10:45:00|12622.44|12622.44|12609.5|12609.5|12622.44|12622.44|12609.5|12609.5|0
1614682200000|2021-03-02 10:50:00|12609.44|12609.44|12615.88|12615.88|12618.71|12618.71|12606.59|12606.59|0
1614682500000|2021-03-02 10:55:00|12616.65|12616.65|12613.17|12613.17|12617.16|12617.16|12610.95|12610.95|0
1614682800000|2021-03-02 11:00:00|12613.04|12613.04|12615.34|12615.34|12618.75|12618.75|12610.58|12610.58|0
1614683100000|2021-03-02 11:05:00|12616.11|12616.11|12608.6|12608.6|12617.57|12617.57|12606.78|12606.78|0
1614683400000|2021-03-02 11:10:00|12610.14|12610.14|12622.66|12622.66|12623.25|12623.25|12609.54|12609.54|0
1614683700000|2021-03-02 11:15:00|12622.84|12622.84|12619.15|12619.15|12623.4|12623.4|12617.88|12617.88|0
1614684000000|2021-03-02 11:20:00|12618.84|12618.84|12628.39|12628.39|12628.39|12628.39|12618.52|12618.52|0
1614684300000|2021-03-02 11:25:00|12629.16|12629.16|12639.26|12639.26|12639.81|12639.81|12629.16|12629.16|0
1614684600000|2021-03-02 11:30:00|12639.04|12639.04|12627.88|12627.88|12639.83|12639.83|12627.3|12627.3|0
1614684900000|2021-03-02 11:35:00|12625.57|12625.57|12624.7|12624.7|12626.43|12626.43|12621.45|12621.45|0
1614685200000|2021-03-02 11:40:00|12624.98|12624.98|12610.8|12610.8|12625.96|12625.96|12610.8|12610.8|0
1614685500000|2021-03-02 11:45:00|12611.41|12611.41|12607.82|12607.82|12612.35|12612.35|12607.72|12607.72|0
1614685800000|2021-03-02 11:50:00|12607.61|12607.61|12605.62|12605.62|12608.34|12608.34|12604.4|12604.4|0
1614686100000|2021-03-02 11:55:00|12604.08|12604.08|12591.78|12591.78|12606.25|12606.25|12591.78|12591.78|0
1614686400000|2021-03-02 12:00:00|12591.55|12591.55|12603.89|12603.89|12604.43|12604.43|12591.17|12591.17|0
1614686700000|2021-03-02 12:05:00|12603.8|12603.8|12607.06|12607.06|12610.94|12610.94|12603.61|12603.61|0
1614687000000|2021-03-02 12:10:00|12606.9|12606.9|12607.3|12607.3|12608.43|12608.43|12605.85|12605.85|0
1614687300000|2021-03-02 12:15:00|12607.88|12607.88|12604.9|12604.9|12610.7|12610.7|12601.23|12601.23|0
1614687600000|2021-03-02 12:20:00|12605.43|12605.43|12612.32|12612.32|12612.32|12612.32|12605.43|12605.43|0
1614687900000|2021-03-02 12:25:00|12612.68|12612.68|12609.66|12609.66|12616.21|12616.21|12609.57|12609.57|0
1614688200000|2021-03-02 12:30:00|12609.44|12609.44|12603.5|12603.5|12609.44|12609.44|12603.5|12603.5|0
1614688500000|2021-03-02 12:35:00|12603.61|12603.61|12608.96|12608.96|12608.96|12608.96|12601.16|12601.16|0
1614688800000|2021-03-02 12:40:00|12609.16|12609.16|12606.67|12606.67|12610.66|12610.66|12606.51|12606.51|0
1614689100000|2021-03-02 12:45:00|12606.56|12606.56|12606.59|12606.59|12606.96|12606.96|12603.69|12603.69|0
1614689400000|2021-03-02 12:50:00|12606.69|12606.69|12604.34|12604.34|12606.81|12606.81|12603.95|12603.95|0
1614689700000|2021-03-02 12:55:00|12602.8|12602.8|12609.99|12609.99|12610.07|12610.07|12601|12601|0
1614690000000|2021-03-02 13:00:00|12609.76|12609.76|12601.53|12601.53|12612.35|12612.35|12601.53|12601.53|0
1614690300000|2021-03-02 13:05:00|12601.4|12601.4|12596.87|12596.87|12602.99|12602.99|12596.87|12596.87|0
1614690600000|2021-03-02 13:10:00|12597.14|12597.14|12595.56|12595.56|12598.76|12598.76|12595.17|12595.17|0
1614690900000|2021-03-02 13:15:00|12595.3|12595.3|12590.11|12590.11|12597.74|12597.74|12590.11|12590.11|0
1614691200000|2021-03-02 13:20:00|12589.93|12589.93|12586.21|12586.21|12594.31|12594.31|12586.21|12586.21|0
1614691500000|2021-03-02 13:25:00|12586.26|12586.26|12578.95|12578.95|12587.03|12587.03|12578.95|12578.95|0
1614691800000|2021-03-02 13:30:00|12578.81|12578.81|12568.28|12568.28|12578.81|12578.81|12565.59|12565.59|0
1614692100000|2021-03-02 13:35:00|12568.22|12568.22|12579.85|12579.85|12584.01|12584.01|12567.8|12567.8|0
1614692400000|2021-03-02 13:40:00|12580.62|12580.62|12576.55|12576.55|12580.69|12580.69|12576.55|12576.55|0
1614692700000|2021-03-02 13:45:00|12576.23|12576.23|12578.19|12578.19|12579.83|12579.83|12575.91|12575.91|0
1614693000000|2021-03-02 13:50:00|12578.31|12578.31|12581.17|12581.17|12582.64|12582.64|12578.25|12578.25|0
1614693300000|2021-03-02 13:55:00|12580.95|12580.95|12597.71|12597.71|12598.48|12598.48|12579.66|12579.66|0
1614693600000|2021-03-02 14:00:00|12597.98|12597.98|12597.56|12597.56|12603.05|12603.05|12596.49|12596.49|0
1614693900000|2021-03-02 14:05:00|12597.43|12597.43|12588.8|12588.8|12599.39|12599.39|12585.03|12585.03|0
1614694200000|2021-03-02 14:10:00|12588.32|12588.32|12594.19|12594.19|12596.64|12596.64|12587.55|12587.55|0
1614694500000|2021-03-02 14:15:00|12594.96|12594.96|12609.8|12609.8|12610.27|12610.27|12594.96|12594.96|0
1614694800000|2021-03-02 14:20:00|12609.03|12609.03|12615.38|12615.38|12615.38|12615.38|12606.67|12606.67|0
1614695100000|2021-03-02 14:25:00|12615.43|12615.43|12629.35|12629.35|12630.12|12630.12|12615.43|12615.43|0
1614695400000|2021-03-02 14:30:00|12629.52|12629.52|12646.52|12646.52|12649.4|12649.4|12629.52|12629.52|0
1614695700000|2021-03-02 14:35:00|12644.96|12644.96|12637.77|12637.77|12647.35|12647.35|12632.49|12632.49|0
1614696000000|2021-03-02 14:40:00|12637.98|12637.98|12603.83|12603.83|12641.57|12641.57|12599.97|12599.97|0
1614696300000|2021-03-02 14:45:00|12603.97|12603.97|12596.97|12596.97|12619.33|12619.33|12596.51|12596.51|0
1614696600000|2021-03-02 14:50:00|12597.61|12597.61|12614.4|12614.4|12614.4|12614.4|12590.97|12590.97|0
1614696900000|2021-03-02 14:55:00|12615.17|12615.17|12623.48|12623.48|12627.91|12627.91|12614.78|12614.78|0
1614697200000|2021-03-02 15:00:00|12623.56|12623.56|12627.44|12627.44|12630.53|12630.53|12621.27|12621.27|0
1614697500000|2021-03-02 15:05:00|12627.58|12627.58|12645.58|12645.58|12648.31|12648.31|12627.58|12627.58|0
1614697800000|2021-03-02 15:10:00|12644.81|12644.81|12647.3|12647.3|12647.3|12647.3|12632.05|12632.05|0
1614698100000|2021-03-02 15:15:00|12646.53|12646.53|12649.44|12649.44|12653.85|12653.85|12646.2|12646.2|0
1614698400000|2021-03-02 15:20:00|12649.01|12649.01|12633.95|12633.95|12655.72|12655.72|12633.95|12633.95|0
1614698700000|2021-03-02 15:25:00|12633.42|12633.42|12620.28|12620.28|12633.69|12633.69|12619.93|12619.93|0
1614699000000|2021-03-02 15:30:00|12620.19|12620.19|12633.91|12633.91|12637.18|12637.18|12618.62|12618.62|0
1614699300000|2021-03-02 15:35:00|12634.68|12634.68|12609.16|12609.16|12636.13|12636.13|12609.16|12609.16|0
1614699600000|2021-03-02 15:40:00|12608.84|12608.84|12617.15|12617.15|12617.21|12617.21|12607.97|12607.97|0
1614699900000|2021-03-02 15:45:00|12617.47|12617.47|12621.23|12621.23|12621.68|12621.68|12613.49|12613.49|0
1614700200000|2021-03-02 15:50:00|12621.05|12621.05|12613.41|12613.41|12625.94|12625.94|12612.5|12612.5|0
1614700500000|2021-03-02 15:55:00|12614.18|12614.18|12607.86|12607.86|12614.41|12614.41|12607.54|12607.54|0
1614700800000|2021-03-02 16:00:00|12607.52|12607.52|12599.33|12599.33|12609.76|12609.76|12594.33|12594.33|0
1614701100000|2021-03-02 16:05:00|12599.6|12599.6|12593.49|12593.49|12601.16|12601.16|12593.08|12593.08|0
1614701400000|2021-03-02 16:10:00|12593.63|12593.63|12597.43|12597.43|12597.43|12597.43|12587.56|12587.56|0
1614701700000|2021-03-02 16:15:00|12597.08|12597.08|12594.14|12594.14|12598.88|12598.88|12588.59|12588.59|0
1614702000000|2021-03-02 16:20:00|12594.25|12594.25|12592.14|12592.14|12598.96|12598.96|12588.13|12588.13|0
1614702300000|2021-03-02 16:25:00|12592.46|12592.46|12594.89|12594.89|12595.86|12595.86|12585.79|12585.79|0
1614759300000|2021-03-03 08:15:00|12693.48|12693.48|12690.63|12690.63|12703.1|12703.1|12687.58|12687.58|0
1614759600000|2021-03-03 08:20:00|12690.57|12690.57|12697.68|12697.68|12699.66|12699.66|12685.11|12685.11|0
1614759900000|2021-03-03 08:25:00|12699.68|12699.68|12724.45|12724.45|12727.62|12727.62|12699.68|12699.68|0
1614760200000|2021-03-03 08:30:00|12724.86|12724.86|12732.6|12732.6|12745.13|12745.13|12723.32|12723.32|0
1614760500000|2021-03-03 08:35:00|12732.5|12732.5|12741.85|12741.85|12746.57|12746.57|12731.64|12731.64|0
1614760800000|2021-03-03 08:40:00|12742.08|12742.08|12741.39|12741.39|12747.11|12747.11|12738.69|12738.69|0
1614761100000|2021-03-03 08:45:00|12740.22|12740.22|12745.22|12745.22|12750.96|12750.96|12738.43|12738.43|0
1614761400000|2021-03-03 08:50:00|12744.45|12744.45|12738.4|12738.4|12753.47|12753.47|12738.33|12738.33|0
1614761700000|2021-03-03 08:55:00|12738.72|12738.72|12748.57|12748.57|12750.35|12750.35|12738.55|12738.55|0
1614762000000|2021-03-03 09:00:00|12749.34|12749.34|12740.66|12740.66|12749.46|12749.46|12740.02|12740.02|0
1614762300000|2021-03-03 09:05:00|12740.57|12740.57|12742.37|12742.37|12750.79|12750.79|12738.35|12738.35|0
1614762600000|2021-03-03 09:10:00|12741.6|12741.6|12755.8|12755.8|12756.02|12756.02|12739.2|12739.2|0
1614762900000|2021-03-03 09:15:00|12755.69|12755.69|12751.87|12751.87|12757.12|12757.12|12749.13|12749.13|0
1614763200000|2021-03-03 09:20:00|12752.58|12752.58|12747.28|12747.28|12753.91|12753.91|12745.47|12745.47|0
1614763500000|2021-03-03 09:25:00|12746.51|12746.51|12746.91|12746.91|12748.05|12748.05|12744.35|12744.35|0
1614763800000|2021-03-03 09:30:00|12747.09|12747.09|12743.84|12743.84|12758.6|12758.6|12742.52|12742.52|0
1614764100000|2021-03-03 09:35:00|12744.1|12744.1|12745.11|12745.11|12750.14|12750.14|12741.68|12741.68|0
1614764400000|2021-03-03 09:40:00|12744.95|12744.95|12754.77|12754.77|12757.93|12757.93|12744.01|12744.01|0
1614764700000|2021-03-03 09:45:00|12755.54|12755.54|12751.26|12751.26|12756.69|12756.69|12751.26|12751.26|0
1614765000000|2021-03-03 09:50:00|12751.41|12751.41|12747.45|12747.45|12752.15|12752.15|12745|12745|0
1614765300000|2021-03-03 09:55:00|12747.91|12747.91|12760.05|12760.05|12760.28|12760.28|12747.91|12747.91|0
1614765600000|2021-03-03 10:00:00|12760.14|12760.14|12757.06|12757.06|12760.14|12760.14|12756.37|12756.37|0
1614765900000|2021-03-03 10:05:00|12757.83|12757.83|12754.03|12754.03|12762.16|12762.16|12754.03|12754.03|0
1614766200000|2021-03-03 10:10:00|12753.77|12753.77|12756.61|12756.61|12759.6|12759.6|12750.14|12750.14|0
1614766500000|2021-03-03 10:15:00|12757.25|12757.25|12752.55|12752.55|12763.63|12763.63|12752.55|12752.55|0
1614766800000|2021-03-03 10:20:00|12752.43|12752.43|12758.7|12758.7|12758.7|12758.7|12749.99|12749.99|0
1614767100000|2021-03-03 10:25:00|12758.96|12758.96|12758.5|12758.5|12761.67|12761.67|12758.5|12758.5|0
1614767400000|2021-03-03 10:30:00|12757.92|12757.92|12752.78|12752.78|12759.68|12759.68|12752.78|12752.78|0
1614767700000|2021-03-03 10:35:00|12752.34|12752.34|12741.28|12741.28|12754.27|12754.27|12741.28|12741.28|0
1614768000000|2021-03-03 10:40:00|12740.64|12740.64|12733.9|12733.9|12743.72|12743.72|12733.78|12733.78|0
1614768300000|2021-03-03 10:45:00|12733.78|12733.78|12728.96|12728.96|12733.78|12733.78|12725.47|12725.47|0
1614768600000|2021-03-03 10:50:00|12728.42|12728.42|12728|12728|12732.26|12732.26|12727.74|12727.74|0
1614768900000|2021-03-03 10:55:00|12730.31|12730.31|12731.54|12731.54|12732.78|12732.78|12729.33|12729.33|0
1614769200000|2021-03-03 11:00:00|12731.3|12731.3|12720.65|12720.65|12732.4|12732.4|12718.28|12718.28|0
1614769500000|2021-03-03 11:05:00|12720.76|12720.76|12722.76|12722.76|12722.98|12722.98|12717.38|12717.38|0
1614769800000|2021-03-03 11:10:00|12722.49|12722.49|12716.3|12716.3|12723.13|12723.13|12715.61|12715.61|0
1614770100000|2021-03-03 11:15:00|12716.02|12716.02|12710.39|12710.39|12716.02|12716.02|12710.39|12710.39|0
1614770400000|2021-03-03 11:20:00|12709.95|12709.95|12710.92|12710.92|12712.58|12712.58|12709.95|12709.95|0
1614770700000|2021-03-03 11:25:00|12711.09|12711.09|12720.38|12720.38|12720.38|12720.38|12708.95|12708.95|0
1614771000000|2021-03-03 11:30:00|12720.82|12720.82|12717.84|12717.84|12722.12|12722.12|12715.83|12715.83|0
1614771300000|2021-03-03 11:35:00|12718.19|12718.19|12719.07|12719.07|12719.86|12719.86|12717.18|12717.18|0
1614771600000|2021-03-03 11:40:00|12719.84|12719.84|12719.36|12719.36|12720.09|12720.09|12716.11|12716.11|0
1614771900000|2021-03-03 11:45:00|12719.25|12719.25|12717.02|12717.02|12720.09|12720.09|12713.54|12713.54|0
1614772200000|2021-03-03 11:50:00|12717.08|12717.08|12709.44|12709.44|12717.13|12717.13|12707.15|12707.15|0
1614772500000|2021-03-03 11:55:00|12709.26|12709.26|12727.35|12727.35|12727.35|12727.35|12707.7|12707.7|0
1614772800000|2021-03-03 12:00:00|12725.81|12725.81|12721.88|12721.88|12728.45|12728.45|12718.9|12718.9|0
1614773100000|2021-03-03 12:05:00|12722.12|12722.12|12715.73|12715.73|12724.76|12724.76|12715.49|12715.49|0
1614773400000|2021-03-03 12:10:00|12715.57|12715.57|12711.58|12711.58|12716.61|12716.61|12708.69|12708.69|0
1614773700000|2021-03-03 12:15:00|12711.47|12711.47|12717.35|12717.35|12718.91|12718.91|12711.47|12711.47|0
1614774000000|2021-03-03 12:20:00|12717.47|12717.47|12725.62|12725.62|12727.76|12727.76|12714.67|12714.67|0
1614774300000|2021-03-03 12:25:00|12725.89|12725.89|12725.4|12725.4|12728.69|12728.69|12724.78|12724.78|0
1614774600000|2021-03-03 12:30:00|12725.31|12725.31|12730.17|12730.17|12735.04|12735.04|12722.16|12722.16|0
1614774900000|2021-03-03 12:35:00|12730.51|12730.51|12723.36|12723.36|12733.56|12733.56|12721.34|12721.34|0
1614775200000|2021-03-03 12:40:00|12723.27|12723.27|12726.94|12726.94|12728.09|12728.09|12720.28|12720.28|0
1614775500000|2021-03-03 12:45:00|12726.88|12726.88|12720.33|12720.33|12726.88|12726.88|12718.18|12718.18|0
1614775800000|2021-03-03 12:50:00|12720.42|12720.42|12717.76|12717.76|12722.27|12722.27|12716.29|12716.29|0
1614776100000|2021-03-03 12:55:00|12717.82|12717.82|12716.78|12716.78|12723.57|12723.57|12715.99|12715.99|0
1614776400000|2021-03-03 13:00:00|12717.55|12717.55|12709.91|12709.91|12719.01|12719.01|12704.61|12704.61|0
1614776700000|2021-03-03 13:05:00|12711.08|12711.08|12702.28|12702.28|12713.1|12713.1|12702.28|12702.28|0
1614777000000|2021-03-03 13:10:00|12702.39|12702.39|12696|12696|12706.05|12706.05|12695.91|12695.91|0
1614777300000|2021-03-03 13:15:00|12696.19|12696.19|12698.07|12698.07|12699.38|12699.38|12687.58|12687.58|0
1614777600000|2021-03-03 13:20:00|12698.65|12698.65|12688.92|12688.92|12699.17|12699.17|12687.22|12687.22|0
1614777900000|2021-03-03 13:25:00|12689.24|12689.24|12683.85|12683.85|12690.7|12690.7|12683.85|12683.85|0
1614778200000|2021-03-03 13:30:00|12683.08|12683.08|12652.04|12652.04|12683.09|12683.09|12644.42|12644.42|0
1614778500000|2021-03-03 13:35:00|12651.86|12651.86|12658.62|12658.62|12659.04|12659.04|12648.36|12648.36|0
1614778800000|2021-03-03 13:40:00|12658.53|12658.53|12645.57|12645.57|12658.53|12658.53|12641.05|12641.05|0
1614779100000|2021-03-03 13:45:00|12645.34|12645.34|12627.18|12627.18|12645.34|12645.34|12618.76|12618.76|0
1614779400000|2021-03-03 13:50:00|12627.41|12627.41|12659.21|12659.21|12659.21|12659.21|12626.59|12626.59|0
1614779700000|2021-03-03 13:55:00|12659.39|12659.39|12651.36|12651.36|12659.88|12659.88|12650.19|12650.19|0
1614780000000|2021-03-03 14:00:00|12650.9|12650.9|12657.95|12657.95|12661.21|12661.21|12641.54|12641.54|0
1614780300000|2021-03-03 14:05:00|12658.03|12658.03|12661.25|12661.25|12661.66|12661.66|12656.73|12656.73|0
1614780600000|2021-03-03 14:10:00|12661.33|12661.33|12662.38|12662.38|12664.85|12664.85|12659.09|12659.09|0
1614780900000|2021-03-03 14:15:00|12662.16|12662.16|12655.07|12655.07|12664.17|12664.17|12650.73|12650.73|0
1614781200000|2021-03-03 14:20:00|12654.53|12654.53|12661.24|12661.24|12661.83|12661.83|12646.23|12646.23|0
1614781500000|2021-03-03 14:25:00|12661.11|12661.11|12661.09|12661.09|12665.43|12665.43|12660.54|12660.54|0
1614781800000|2021-03-03 14:30:00|12661.32|12661.32|12671.22|12671.22|12678.43|12678.43|12660.43|12660.43|0
1614782100000|2021-03-03 14:35:00|12671.99|12671.99|12653.78|12653.78|12672.02|12672.02|12652.94|12652.94|0
1614782400000|2021-03-03 14:40:00|12653.56|12653.56|12648.57|12648.57|12653.56|12653.56|12644.46|12644.46|0
1614782700000|2021-03-03 14:45:00|12648.75|12648.75|12649.18|12649.18|12654.91|12654.91|12639.43|12639.43|0
1614783000000|2021-03-03 14:50:00|12649.09|12649.09|12647.57|12647.57|12653.7|12653.7|12643.82|12643.82|0
1614783300000|2021-03-03 14:55:00|12647.35|12647.35|12631.19|12631.19|12647.35|12647.35|12631.19|12631.19|0
1614783600000|2021-03-03 15:00:00|12631.96|12631.96|12640.77|12640.77|12641.61|12641.61|12631.01|12631.01|0
1614783900000|2021-03-03 15:05:00|12641.23|12641.23|12624.08|12624.08|12641.33|12641.33|12621.27|12621.27|0
1614784200000|2021-03-03 15:10:00|12624.26|12624.26|12610.35|12610.35|12624.52|12624.52|12608.3|12608.3|0
1614784500000|2021-03-03 15:15:00|12610.27|12610.27|12612.51|12612.51|12612.51|12612.51|12602.04|12602.04|0
1614784800000|2021-03-03 15:20:00|12611.74|12611.74|12628.84|12628.84|12628.84|12628.84|12609.29|12609.29|0
1614785100000|2021-03-03 15:25:00|12629.11|12629.11|12631.06|12631.06|12640.31|12640.31|12629.02|12629.02|0
1614785400000|2021-03-03 15:30:00|12630.37|12630.37|12648.66|12648.66|12651.27|12651.27|12621.4|12621.4|0
1614785700000|2021-03-03 15:35:00|12649.43|12649.43|12641.29|12641.29|12649.43|12649.43|12637.86|12637.86|0
1614786000000|2021-03-03 15:40:00|12641.16|12641.16|12640.64|12640.64|12642.07|12642.07|12636.44|12636.44|0
1614786300000|2021-03-03 15:45:00|12640.8|12640.8|12647.96|12647.96|12648.85|12648.85|12638.24|12638.24|0
1614786600000|2021-03-03 15:50:00|12648.05|12648.05|12657|12657|12657|12657|12647.96|12647.96|0
1614786900000|2021-03-03 15:55:00|12657.07|12657.07|12656.66|12656.66|12658.62|12658.62|12643.97|12643.97|0
1614787200000|2021-03-03 16:00:00|12656.39|12656.39|12661.45|12661.45|12665.53|12665.53|12654.87|12654.87|0
1614787500000|2021-03-03 16:05:00|12661.18|12661.18|12669.79|12669.79|12673.49|12673.49|12656.61|12656.61|0
1614787800000|2021-03-03 16:10:00|12669.91|12669.91|12679.62|12679.62|12679.91|12679.91|12669.04|12669.04|0
1614788100000|2021-03-03 16:15:00|12678.08|12678.08|12672.87|12672.87|12678.85|12678.85|12669.78|12669.78|0
1614788400000|2021-03-03 16:20:00|12672.59|12672.59|12679.37|12679.37|12679.99|12679.99|12670.4|12670.4|0
1614788700000|2021-03-03 16:25:00|12679.61|12679.61|12692.8|12692.8|12695.15|12695.15|12679.36|12679.36|0
1614845700000|2021-03-04 08:15:00|12565.92|12565.92|12571.21|12571.21|12580.76|12580.76|12552.77|12552.77|0
1614846000000|2021-03-04 08:20:00|12571.98|12571.98|12556.52|12556.52|12586.62|12586.62|12554.89|12554.89|0
1614846300000|2021-03-04 08:25:00|12556.68|12556.68|12561.37|12561.37|12571.05|12571.05|12552.8|12552.8|0
1614846600000|2021-03-04 08:30:00|12560.84|12560.84|12583.08|12583.08|12583.24|12583.24|12554.14|12554.14|0
1614846900000|2021-03-04 08:35:00|12583.4|12583.4|12590.12|12590.12|12590.12|12590.12|12578.12|12578.12|0
1614847200000|2021-03-04 08:40:00|12590.4|12590.4|12596.36|12596.36|12597.93|12597.93|12588.39|12588.39|0
1614847500000|2021-03-04 08:45:00|12596.47|12596.47|12584.98|12584.98|12597.75|12597.75|12584.53|12584.53|0
1614847800000|2021-03-04 08:50:00|12584.72|12584.72|12582.61|12582.61|12587.32|12587.32|12577.62|12577.62|0
1614848100000|2021-03-04 08:55:00|12582.83|12582.83|12588.83|12588.83|12594.15|12594.15|12582.6|12582.6|0
1614848400000|2021-03-04 09:00:00|12589.17|12589.17|12584.72|12584.72|12593.8|12593.8|12579.43|12579.43|0
1614848700000|2021-03-04 09:05:00|12584.56|12584.56|12571.87|12571.87|12584.93|12584.93|12571.8|12571.8|0
1614849000000|2021-03-04 09:10:00|12572.64|12572.64|12562.51|12562.51|12576.1|12576.1|12559.82|12559.82|0
1614849300000|2021-03-04 09:15:00|12562.62|12562.62|12589.37|12589.37|12589.7|12589.7|12561.29|12561.29|0
1614849600000|2021-03-04 09:20:00|12589.55|12589.55|12571.03|12571.03|12590.01|12590.01|12571.03|12571.03|0
1614849900000|2021-03-04 09:25:00|12569.38|12569.38|12565.01|12565.01|12569.97|12569.97|12562.32|12562.32|0
1614850200000|2021-03-04 09:30:00|12564.87|12564.87|12560.64|12560.64|12568.85|12568.85|12556.13|12556.13|0
1614850500000|2021-03-04 09:35:00|12561.41|12561.41|12567.92|12567.92|12571.2|12571.2|12560.66|12560.66|0
1614850800000|2021-03-04 09:40:00|12568.11|12568.11|12541.06|12541.06|12568.11|12568.11|12537.31|12537.31|0
1614851100000|2021-03-04 09:45:00|12541.23|12541.23|12551.85|12551.85|12551.85|12551.85|12540.26|12540.26|0
1614851400000|2021-03-04 09:50:00|12552.1|12552.1|12562.39|12562.39|12565.48|12565.48|12551.7|12551.7|0
1614851700000|2021-03-04 09:55:00|12563.04|12563.04|12560.28|12560.28|12569.53|12569.53|12559.86|12559.86|0
1614852000000|2021-03-04 10:00:00|12559.95|12559.95|12560.1|12560.1|12562.35|12562.35|12550.3|12550.3|0
1614852300000|2021-03-04 10:05:00|12559.87|12559.87|12539.52|12539.52|12559.99|12559.99|12538.11|12538.11|0
1614852600000|2021-03-04 10:10:00|12539.33|12539.33|12512.89|12512.89|12539.95|12539.95|12512.89|12512.89|0
1614852900000|2021-03-04 10:15:00|12513.66|12513.66|12475.95|12475.95|12515.66|12515.66|12472.32|12472.32|0
1614853200000|2021-03-04 10:20:00|12476.05|12476.05|12497.22|12497.22|12497.22|12497.22|12475.81|12475.81|0
1614853500000|2021-03-04 10:25:00|12496.19|12496.19|12491.29|12491.29|12498.59|12498.59|12489.99|12489.99|0
1614853800000|2021-03-04 10:30:00|12491.34|12491.34|12500.7|12500.7|12500.7|12500.7|12484.2|12484.2|0
1614854100000|2021-03-04 10:35:00|12500.59|12500.59|12491.29|12491.29|12504|12504|12486.42|12486.42|0
1614854400000|2021-03-04 10:40:00|12492.83|12492.83|12495.26|12495.26|12500.03|12500.03|12490.37|12490.37|0
1614854700000|2021-03-04 10:45:00|12495.48|12495.48|12499.67|12499.67|12501.37|12501.37|12493.5|12493.5|0
1614855000000|2021-03-04 10:50:00|12499.33|12499.33|12522.03|12522.03|12522.03|12522.03|12499.33|12499.33|0
1614855300000|2021-03-04 10:55:00|12522.12|12522.12|12522.31|12522.31|12526.58|12526.58|12520.61|12520.61|0
1614855600000|2021-03-04 11:00:00|12522.47|12522.47|12524.3|12524.3|12525.17|12525.17|12518.79|12518.79|0
1614855900000|2021-03-04 11:05:00|12524.53|12524.53|12519.36|12519.36|12525.19|12525.19|12517.95|12517.95|0
1614856200000|2021-03-04 11:10:00|12519.63|12519.63|12512.65|12512.65|12527.45|12527.45|12508.01|12508.01|0
1614856500000|2021-03-04 11:15:00|12512.56|12512.56|12501.78|12501.78|12512.66|12512.66|12501.78|12501.78|0
1614856800000|2021-03-04 11:20:00|12501.52|12501.52|12506.2|12506.2|12507.37|12507.37|12499.31|12499.31|0
1614857100000|2021-03-04 11:25:00|12506.04|12506.04|12509.63|12509.63|12512.11|12512.11|12504.11|12504.11|0
1614857400000|2021-03-04 11:30:00|12509.15|12509.15|12514.19|12514.19|12516.46|12516.46|12507.05|12507.05|0
1614857700000|2021-03-04 11:35:00|12514.96|12514.96|12529.73|12529.73|12530.67|12530.67|12514.66|12514.66|0
1614858000000|2021-03-04 11:40:00|12528.96|12528.96|12527.35|12527.35|12532.33|12532.33|12525.38|12525.38|0
1614858300000|2021-03-04 11:45:00|12527.51|12527.51|12532.69|12532.69|12535.08|12535.08|12527.01|12527.01|0
1614858600000|2021-03-04 11:50:00|12533.03|12533.03|12539.71|12539.71|12541.45|12541.45|12532.56|12532.56|0
1614858900000|2021-03-04 11:55:00|12539.79|12539.79|12536.49|12536.49|12544.13|12544.13|12536.49|12536.49|0
1614859200000|2021-03-04 12:00:00|12537.26|12537.26|12532.93|12532.93|12540.25|12540.25|12531.27|12531.27|0
1614859500000|2021-03-04 12:05:00|12532.74|12532.74|12542.37|12542.37|12543.61|12543.61|12532.19|12532.19|0
1614859800000|2021-03-04 12:10:00|12542.29|12542.29|12558.34|12558.34|12558.34|12558.34|12542.21|12542.21|0
1614860100000|2021-03-04 12:15:00|12558.87|12558.87|12568.48|12568.48|12569.81|12569.81|12558.34|12558.34|0
1614860400000|2021-03-04 12:20:00|12568.55|12568.55|12573.25|12573.25|12574.22|12574.22|12565.25|12565.25|0
1614860700000|2021-03-04 12:25:00|12573.19|12573.19|12582.48|12582.48|12585.03|12585.03|12573.19|12573.19|0
1614861000000|2021-03-04 12:30:00|12581.71|12581.71|12565.11|12565.11|12583.95|12583.95|12564.34|12564.34|0
1614861300000|2021-03-04 12:35:00|12565.24|12565.24|12580.46|12580.46|12580.46|12580.46|12565.24|12565.24|0
1614861600000|2021-03-04 12:40:00|12580.68|12580.68|12573.88|12573.88|12583.24|12583.24|12573.83|12573.83|0
1614861900000|2021-03-04 12:45:00|12574.65|12574.65|12589.12|12589.12|12589.12|12589.12|12574.65|12574.65|0
1614862200000|2021-03-04 12:50:00|12589.61|12589.61|12592.79|12592.79|12595.18|12595.18|12588.74|12588.74|0
1614862500000|2021-03-04 12:55:00|12592.68|12592.68|12588.95|12588.95|12595.45|12595.45|12585.62|12585.62|0
1614862800000|2021-03-04 13:00:00|12591.26|12591.26|12592.45|12592.45|12592.53|12592.53|12585.32|12585.32|0
1614863100000|2021-03-04 13:05:00|12592.57|12592.57|12588.9|12588.9|12596.1|12596.1|12588.27|12588.27|0
1614863400000|2021-03-04 13:10:00|12588.96|12588.96|12589.99|12589.99|12596.79|12596.79|12588.85|12588.85|0
1614863700000|2021-03-04 13:15:00|12589.9|12589.9|12593.76|12593.76|12593.94|12593.94|12589.7|12589.7|0
1614864000000|2021-03-04 13:20:00|12594.53|12594.53|12606.29|12606.29|12606.29|12606.29|12594.53|12594.53|0
1614864300000|2021-03-04 13:25:00|12606.54|12606.54|12603.81|12603.81|12607.4|12607.4|12602.91|12602.91|0
1614864600000|2021-03-04 13:30:00|12603.87|12603.87|12616.29|12616.29|12618.3|12618.3|12603.32|12603.32|0
1614864900000|2021-03-04 13:35:00|12616.4|12616.4|12613.77|12613.77|12617.01|12617.01|12612.26|12612.26|0
1614865200000|2021-03-04 13:40:00|12613.61|12613.61|12620.37|12620.37|12629.57|12629.57|12613.61|12613.61|0
1614865500000|2021-03-04 13:45:00|12620.29|12620.29|12598.27|12598.27|12620.29|12620.29|12596.55|12596.55|0
1614865800000|2021-03-04 13:50:00|12598.41|12598.41|12600.35|12600.35|12601.47|12601.47|12597.34|12597.34|0
1614866100000|2021-03-04 13:55:00|12600.46|12600.46|12599.11|12599.11|12602.26|12602.26|12595.39|12595.39|0
1614866400000|2021-03-04 14:00:00|12599.38|12599.38|12593.11|12593.11|12605.16|12605.16|12592.84|12592.84|0
1614866700000|2021-03-04 14:05:00|12593|12593|12580.81|12580.81|12593.25|12593.25|12580.22|12580.22|0
1614867000000|2021-03-04 14:10:00|12580.87|12580.87|12578.09|12578.09|12582.64|12582.64|12577|12577|0
1614867300000|2021-03-04 14:15:00|12577.97|12577.97|12574.01|12574.01|12578.04|12578.04|12574.01|12574.01|0
1614867600000|2021-03-04 14:20:00|12573.93|12573.93|12578.47|12578.47|12581.51|12581.51|12573.65|12573.65|0
1614867900000|2021-03-04 14:25:00|12578.53|12578.53|12570.76|12570.76|12578.79|12578.79|12570.76|12570.76|0
1614868200000|2021-03-04 14:30:00|12570.67|12570.67|12577.79|12577.79|12577.79|12577.79|12565.18|12565.18|0
1614868500000|2021-03-04 14:35:00|12577.85|12577.85|12577.06|12577.06|12585.62|12585.62|12575.42|12575.42|0
1614868800000|2021-03-04 14:40:00|12576.83|12576.83|12563.53|12563.53|12579.97|12579.97|12563.4|12563.4|0
1614869100000|2021-03-04 14:45:00|12563.65|12563.65|12537.56|12537.56|12565.12|12565.12|12537.34|12537.34|0
1614869400000|2021-03-04 14:50:00|12537.48|12537.48|12539.33|12539.33|12540.83|12540.83|12532.95|12532.95|0
1614869700000|2021-03-04 14:55:00|12538.56|12538.56|12542.08|12542.08|12542.96|12542.96|12535.28|12535.28|0
1614870000000|2021-03-04 15:00:00|12541.95|12541.95|12517|12517|12544.48|12544.48|12517|12517|0
1614870300000|2021-03-04 15:05:00|12516.42|12516.42|12513.61|12513.61|12519.87|12519.87|12510.79|12510.79|0
1614870600000|2021-03-04 15:10:00|12513.52|12513.52|12516.83|12516.83|12518.29|12518.29|12508.67|12508.67|0
1614870900000|2021-03-04 15:15:00|12518.37|12518.37|12522.18|12522.18|12524.42|12524.42|12517.19|12517.19|0
1614871200000|2021-03-04 15:20:00|12521.59|12521.59|12544.44|12544.44|12544.88|12544.88|12518.65|12518.65|0
1614871500000|2021-03-04 15:25:00|12543.67|12543.67|12522.1|12522.1|12543.67|12543.67|12522.1|12522.1|0
1614871800000|2021-03-04 15:30:00|12522.37|12522.37|12528.67|12528.67|12531.09|12531.09|12519.44|12519.44|0
1614872100000|2021-03-04 15:35:00|12528.76|12528.76|12547.74|12547.74|12547.74|12547.74|12527.95|12527.95|0
1614872400000|2021-03-04 15:40:00|12547.87|12547.87|12539.93|12539.93|12548.13|12548.13|12534.83|12534.83|0
1614872700000|2021-03-04 15:45:00|12539.16|12539.16|12528.19|12528.19|12544.83|12544.83|12528.19|12528.19|0
1614873000000|2021-03-04 15:50:00|12528.08|12528.08|12503.1|12503.1|12536.31|12536.31|12502.01|12502.01|0
1614873300000|2021-03-04 15:55:00|12503.04|12503.04|12512.97|12512.97|12521.62|12521.62|12502.08|12502.08|0
1614873600000|2021-03-04 16:00:00|12512.85|12512.85|12523.68|12523.68|12530.78|12530.78|12512.85|12512.85|0
1614873900000|2021-03-04 16:05:00|12523.83|12523.83|12498|12498|12524.21|12524.21|12495.93|12495.93|0
1614874200000|2021-03-04 16:10:00|12498.14|12498.14|12497.49|12497.49|12508.34|12508.34|12497.26|12497.26|0
1614874500000|2021-03-04 16:15:00|12497.41|12497.41|12510.81|12510.81|12511.68|12511.68|12494.35|12494.35|0
1614874800000|2021-03-04 16:20:00|12513.12|12513.12|12510.86|12510.86|12514.89|12514.89|12508.2|12508.2|0
1614875100000|2021-03-04 16:25:00|12511.13|12511.13|12500.02|12500.02|12512.04|12512.04|12494.6|12494.6|0
1614932100000|2021-03-05 08:15:00|12289.96|12289.96|12261.42|12261.42|12289.96|12289.96|12256.6|12256.6|0
1614932400000|2021-03-05 08:20:00|12261.18|12261.18|12225.31|12225.31|12261.18|12261.18|12222.5|12222.5|0
1614932700000|2021-03-05 08:25:00|12231.48|12231.48|12254.19|12254.19|12259.88|12259.88|12210.68|12210.68|0
1614933000000|2021-03-05 08:30:00|12255.11|12255.11|12237.77|12237.77|12255.79|12255.79|12236.76|12236.76|0
1614933300000|2021-03-05 08:35:00|12242.39|12242.39|12231.43|12231.43|12242.39|12242.39|12222.48|12222.48|0
1614933600000|2021-03-05 08:40:00|12231.89|12231.89|12252.58|12252.58|12252.6|12252.6|12225.77|12225.77|0
1614933900000|2021-03-05 08:45:00|12252.45|12252.45|12266.73|12266.73|12270.34|12270.34|12247.53|12247.53|0
1614934200000|2021-03-05 08:50:00|12266.68|12266.68|12245.8|12245.8|12269.99|12269.99|12245.8|12245.8|0
1614934500000|2021-03-05 08:55:00|12245.53|12245.53|12247.18|12247.18|12259.78|12259.78|12241.93|12241.93|0
1614934800000|2021-03-05 09:00:00|12246.39|12246.39|12278.49|12278.49|12278.49|12278.49|12240.34|12240.34|0
1614935100000|2021-03-05 09:05:00|12278.68|12278.68|12284.19|12284.19|12291.69|12291.69|12277.79|12277.79|0
1614935400000|2021-03-05 09:10:00|12283.92|12283.92|12265.73|12265.73|12286.49|12286.49|12265.73|12265.73|0
1614935700000|2021-03-05 09:15:00|12265.62|12265.62|12280.58|12280.58|12285.88|12285.88|12258.79|12258.79|0
1614936000000|2021-03-05 09:20:00|12280.9|12280.9|12266.99|12266.99|12291.32|12291.32|12266.99|12266.99|0
1614936300000|2021-03-05 09:25:00|12265.45|12265.45|12248.68|12248.68|12265.45|12265.45|12246.51|12246.51|0
1614936600000|2021-03-05 09:30:00|12248.45|12248.45|12225.72|12225.72|12248.45|12248.45|12224.22|12224.22|0
1614936900000|2021-03-05 09:35:00|12227.26|12227.26|12233.26|12233.26|12236.51|12236.51|12221.79|12221.79|0
1614937200000|2021-03-05 09:40:00|12232.49|12232.49|12217.96|12217.96|12236.08|12236.08|12217.96|12217.96|0
1614937500000|2021-03-05 09:45:00|12217.64|12217.64|12220.6|12220.6|12229.48|12229.48|12215.3|12215.3|0
1614937800000|2021-03-05 09:50:00|12220.86|12220.86|12232.5|12232.5|12235.84|12235.84|12213.18|12213.18|0
1614938100000|2021-03-05 09:55:00|12232.57|12232.57|12212.39|12212.39|12233.69|12233.69|12207.71|12207.71|0
1614938400000|2021-03-05 10:00:00|12212.33|12212.33|12219.46|12219.46|12219.46|12219.46|12200.12|12200.12|0
1614938700000|2021-03-05 10:05:00|12218.69|12218.69|12217.07|12217.07|12239.33|12239.33|12214.07|12214.07|0
1614939000000|2021-03-05 10:10:00|12216.89|12216.89|12213.29|12213.29|12225.56|12225.56|12211.98|12211.98|0
1614939300000|2021-03-05 10:15:00|12214.06|12214.06|12232|12232|12234.31|12234.31|12214.06|12214.06|0
1614939600000|2021-03-05 10:20:00|12232.77|12232.77|12261.43|12261.43|12261.43|12261.43|12229.21|12229.21|0
1614939900000|2021-03-05 10:25:00|12259.12|12259.12|12257.06|12257.06|12269.7|12269.7|12256.31|12256.31|0
1614940200000|2021-03-05 10:30:00|12256.9|12256.9|12249.45|12249.45|12256.9|12256.9|12242.96|12242.96|0
1614940500000|2021-03-05 10:35:00|12249.58|12249.58|12243.85|12243.85|12250.61|12250.61|12240.28|12240.28|0
1614940800000|2021-03-05 10:40:00|12243.08|12243.08|12253.02|12253.02|12256.47|12256.47|12238.79|12238.79|0
1614941100000|2021-03-05 10:45:00|12252.92|12252.92|12240.97|12240.97|12256.23|12256.23|12238.1|12238.1|0
1614941400000|2021-03-05 10:50:00|12240.88|12240.88|12227.95|12227.95|12241.38|12241.38|12227.95|12227.95|0
1614941700000|2021-03-05 10:55:00|12228.3|12228.3|12211.3|12211.3|12230.29|12230.29|12211.3|12211.3|0
1614942000000|2021-03-05 11:00:00|12212.07|12212.07|12219.03|12219.03|12224.29|12224.29|12212.07|12212.07|0
1614942300000|2021-03-05 11:05:00|12218.97|12218.97|12219.17|12219.17|12220.91|12220.91|12211.43|12211.43|0
1614942600000|2021-03-05 11:10:00|12218.4|12218.4|12221.21|12221.21|12226.34|12226.34|12216.36|12216.36|0
1614942900000|2021-03-05 11:15:00|12221.46|12221.46|12177.39|12177.39|12222.66|12222.66|12176.88|12176.88|0
1614943200000|2021-03-05 11:20:00|12180.47|12180.47|12179.13|12179.13|12191.59|12191.59|12177.52|12177.52|0
1614943500000|2021-03-05 11:25:00|12179.44|12179.44|12189.27|12189.27|12189.27|12189.27|12170.34|12170.34|0
1614943800000|2021-03-05 11:30:00|12189.91|12189.91|12216.02|12216.02|12216.02|12216.02|12189.33|12189.33|0
1614944100000|2021-03-05 11:35:00|12216.23|12216.23|12209.29|12209.29|12220.09|12220.09|12209.29|12209.29|0
1614944400000|2021-03-05 11:40:00|12209.65|12209.65|12188.1|12188.1|12211.31|12211.31|12183.39|12183.39|0
1614944700000|2021-03-05 11:45:00|12188.69|12188.69|12192.71|12192.71|12195.14|12195.14|12183.46|12183.46|0
1614945000000|2021-03-05 11:50:00|12192.62|12192.62|12187.15|12187.15|12195.58|12195.58|12184.16|12184.16|0
1614945300000|2021-03-05 11:55:00|12186.38|12186.38|12182.71|12182.71|12193.47|12193.47|12181.83|12181.83|0
1614945600000|2021-03-05 12:00:00|12181.7|12181.7|12171.02|12171.02|12185.79|12185.79|12170.76|12170.76|0
1614945900000|2021-03-05 12:05:00|12171.29|12171.29|12139.9|12139.9|12174.14|12174.14|12108.66|12108.66|0
1614946200000|2021-03-05 12:10:00|12139.82|12139.82|12101.55|12101.55|12142.13|12142.13|12100.56|12100.56|0
1614946500000|2021-03-05 12:15:00|12100.78|12100.78|12079.09|12079.09|12113.09|12113.09|12070.71|12070.71|0
1614946800000|2021-03-05 12:20:00|12079.15|12079.15|12094.7|12094.7|12107.21|12107.21|12079.15|12079.15|0
1614947100000|2021-03-05 12:25:00|12095.02|12095.02|12067.3|12067.3|12095.79|12095.79|12063.49|12063.49|0
1614947400000|2021-03-05 12:30:00|12069.61|12069.61|12111.05|12111.05|12111.05|12111.05|12065.76|12065.76|0
1614947700000|2021-03-05 12:35:00|12111.22|12111.22|12108.52|12108.52|12118.33|12118.33|12097.29|12097.29|0
1614948000000|2021-03-05 12:40:00|12108.46|12108.46|12095.62|12095.62|12108.53|12108.53|12078.28|12078.28|0
1614948300000|2021-03-05 12:45:00|12095.03|12095.03|12089.64|12089.64|12095.33|12095.33|12076.91|12076.91|0
1614948600000|2021-03-05 12:50:00|12090.41|12090.41|12093.73|12093.73|12107.47|12107.47|12083.01|12083.01|0
1614948900000|2021-03-05 12:55:00|12095.27|12095.27|12099.17|12099.17|12102.47|12102.47|12091.97|12091.97|0
1614949200000|2021-03-05 13:00:00|12099.11|12099.11|12055.92|12055.92|12099.49|12099.49|12048.54|12048.54|0
1614949500000|2021-03-05 13:05:00|12058.23|12058.23|12024.31|12024.31|12058.35|12058.35|12011.33|12011.33|0
1614949800000|2021-03-05 13:10:00|12024.63|12024.63|12034.92|12034.92|12041.64|12041.64|12019.84|12019.84|0
1614950100000|2021-03-05 13:15:00|12035.24|12035.24|12071.43|12071.43|12071.77|12071.77|12034.21|12034.21|0
1614950400000|2021-03-05 13:20:00|12071.34|12071.34|12081.63|12081.63|12087.6|12087.6|12071.24|12071.24|0
1614950700000|2021-03-05 13:25:00|12081.29|12081.29|12091.28|12091.28|12091.75|12091.75|12075.04|12075.04|0
1614951000000|2021-03-05 13:30:00|12091.86|12091.86|12060.93|12060.93|12092.02|12092.02|12054.84|12054.84|0
1614951300000|2021-03-05 13:35:00|12061.04|12061.04|12064.53|12064.53|12086.85|12086.85|12051.29|12051.29|0
1614951600000|2021-03-05 13:40:00|12062.22|12062.22|12073.46|12073.46|12085.27|12085.27|12057.25|12057.25|0
1614951900000|2021-03-05 13:45:00|12074.23|12074.23|12070.1|12070.1|12090.14|12090.14|12064.22|12064.22|0
1614952200000|2021-03-05 13:50:00|12068.93|12068.93|12096.61|12096.61|12096.61|12096.61|12065.97|12065.97|0
1614952500000|2021-03-05 13:55:00|12096.96|12096.96|12073.5|12073.5|12105.76|12105.76|12070.56|12070.56|0
1614952800000|2021-03-05 14:00:00|12073.58|12073.58|12089.2|12089.2|12091.06|12091.06|12073.12|12073.12|0
1614953100000|2021-03-05 14:05:00|12088.86|12088.86|12101.31|12101.31|12101.31|12101.31|12088.64|12088.64|0
1614953400000|2021-03-05 14:10:00|12101.21|12101.21|12076.88|12076.88|12105.33|12105.33|12074.36|12074.36|0
1614953700000|2021-03-05 14:15:00|12077.65|12077.65|12084.58|12084.58|12093.95|12093.95|12074.21|12074.21|0
1614954000000|2021-03-05 14:20:00|12085.35|12085.35|12070.79|12070.79|12089.89|12089.89|12070.37|12070.37|0
1614954300000|2021-03-05 14:25:00|12070.58|12070.58|12083.66|12083.66|12089.18|12089.18|12070.42|12070.42|0
1614954600000|2021-03-05 14:30:00|12083.49|12083.49|12076.1|12076.1|12083.71|12083.71|12056.25|12056.25|0
1614954900000|2021-03-05 14:35:00|12075.08|12075.08|12062.71|12062.71|12080.99|12080.99|12062.71|12062.71|0
1614955200000|2021-03-05 14:40:00|12062.47|12062.47|12064.96|12064.96|12069.86|12069.86|12052.23|12052.23|0
1614955500000|2021-03-05 14:45:00|12065.28|12065.28|12062.78|12062.78|12079.31|12079.31|12060.83|12060.83|0
1614955800000|2021-03-05 14:50:00|12063.55|12063.55|12067.29|12067.29|12078.64|12078.64|12057.52|12057.52|0
1614956100000|2021-03-05 14:55:00|12067.56|12067.56|12057.26|12057.26|12075.32|12075.32|12045.08|12045.08|0
1614956400000|2021-03-05 15:00:00|12056.49|12056.49|12048.94|12048.94|12056.49|12056.49|12039.9|12039.9|0
1614956700000|2021-03-05 15:05:00|12048.91|12048.91|12050.21|12050.21|12066.65|12066.65|12047.46|12047.46|0
1614957000000|2021-03-05 15:10:00|12050.16|12050.16|12057.36|12057.36|12082.78|12082.78|12049.79|12049.79|0
1614957300000|2021-03-05 15:15:00|12057.47|12057.47|12035.72|12035.72|12067.37|12067.37|12035.69|12035.69|0
1614957600000|2021-03-05 15:20:00|12035.59|12035.59|12033.07|12033.07|12046.74|12046.74|12016.33|12016.33|0
1614957900000|2021-03-05 15:25:00|12033.76|12033.76|12024.59|12024.59|12055.95|12055.95|12024.59|12024.59|0
1614958200000|2021-03-05 15:30:00|12024.37|12024.37|11997.01|11997.01|12024.37|12024.37|11992.84|11992.84|0
1614958500000|2021-03-05 15:35:00|11996.69|11996.69|11994.48|11994.48|12007.76|12007.76|11993.55|11993.55|0
1614958800000|2021-03-05 15:40:00|11993.71|11993.71|11995.58|11995.58|12000.24|12000.24|11992.72|11992.72|0
1614959100000|2021-03-05 15:45:00|11995.47|11995.47|11997.23|11997.23|12003.09|12003.09|11981.44|11981.44|0
1614959400000|2021-03-05 15:50:00|11997.79|11997.79|11995.02|11995.02|12003.07|12003.07|11991.84|11991.84|0
1614959700000|2021-03-05 15:55:00|11995.08|11995.08|11962.55|11962.55|11995.59|11995.59|11961.2|11961.2|0
1614960000000|2021-03-05 16:00:00|11963.32|11963.32|11961.35|11961.35|11964.36|11964.36|11946.6|11946.6|0
1614960300000|2021-03-05 16:05:00|11961|11961|11943.6|11943.6|11961|11961|11943.6|11943.6|0
1614960600000|2021-03-05 16:10:00|11943.7|11943.7|11935.55|11935.55|11948.51|11948.51|11933.92|11933.92|0
1614960900000|2021-03-05 16:15:00|11935.37|11935.37|11939.99|11939.99|11942.59|11942.59|11926.32|11926.32|0
1614961200000|2021-03-05 16:20:00|11939.81|11939.81|11925.18|11925.18|11948.06|11948.06|11925.18|11925.18|0
1614961500000|2021-03-05 16:25:00|11925.08|11925.08|11889.9|11889.9|11925.08|11925.08|11879.38|11879.38|0
1615191300000|2021-03-08 08:15:00|11844.67|11844.67|11829.85|11829.85|11856.46|11856.46|11822.39|11822.39|0
1615191600000|2021-03-08 08:20:00|11826.77|11826.77|11833.39|11833.39|11851.99|11851.99|11826.55|11826.55|0
1615191900000|2021-03-08 08:25:00|11833.71|11833.71|11852.48|11852.48|11852.48|11852.48|11827.87|11827.87|0
1615192200000|2021-03-08 08:30:00|11853.25|11853.25|11847.39|11847.39|11859.01|11859.01|11826.2|11826.2|0
1615192500000|2021-03-08 08:35:00|11848.21|11848.21|11857.86|11857.86|11859.43|11859.43|11842.1|11842.1|0
1615192800000|2021-03-08 08:40:00|11858.52|11858.52|11846.79|11846.79|11864.82|11864.82|11837.96|11837.96|0
1615193100000|2021-03-08 08:45:00|11847.02|11847.02|11841.14|11841.14|11855.28|11855.28|11823.98|11823.98|0
1615193400000|2021-03-08 08:50:00|11841.25|11841.25|11870.76|11870.76|11870.76|11870.76|11838.74|11838.74|0
1615193700000|2021-03-08 08:55:00|11870.9|11870.9|11846.99|11846.99|11875.03|11875.03|11846.99|11846.99|0
1615194000000|2021-03-08 09:00:00|11848.53|11848.53|11818.14|11818.14|11849.57|11849.57|11818.14|11818.14|0
1615194300000|2021-03-08 09:05:00|11818.26|11818.26|11785.3|11785.3|11822.12|11822.12|11785.14|11785.14|0
1615194600000|2021-03-08 09:10:00|11785.57|11785.57|11750.16|11750.16|11796.03|11796.03|11750.16|11750.16|0
1615194900000|2021-03-08 09:15:00|11750.64|11750.64|11743.94|11743.94|11752.18|11752.18|11736.02|11736.02|0
1615195200000|2021-03-08 09:20:00|11743.88|11743.88|11706.55|11706.55|11746.33|11746.33|11701.5|11701.5|0
1615195500000|2021-03-08 09:25:00|11706.79|11706.79|11715.53|11715.53|11720.15|11720.15|11686.81|11686.81|0
1615195800000|2021-03-08 09:30:00|11715.84|11715.84|11733.66|11733.66|11735.33|11735.33|11704.01|11704.01|0
1615196100000|2021-03-08 09:35:00|11734.43|11734.43|11765.93|11765.93|11773.98|11773.98|11734.43|11734.43|0
1615196400000|2021-03-08 09:40:00|11764.39|11764.39|11781.7|11781.7|11782.13|11782.13|11759.56|11759.56|0
1615196700000|2021-03-08 09:45:00|11780.16|11780.16|11753.9|11753.9|11780.16|11780.16|11749.13|11749.13|0
1615197000000|2021-03-08 09:50:00|11754.01|11754.01|11731.59|11731.59|11754.87|11754.87|11723.64|11723.64|0
1615197300000|2021-03-08 09:55:00|11733.14|11733.14|11744.67|11744.67|11747.68|11747.68|11730.33|11730.33|0
1615197600000|2021-03-08 10:00:00|11744.4|11744.4|11734.63|11734.63|11747.97|11747.97|11732.18|11732.18|0
1615197900000|2021-03-08 10:05:00|11734.86|11734.86|11719.44|11719.44|11744.99|11744.99|11717.58|11717.58|0
1615198200000|2021-03-08 10:10:00|11718.67|11718.67|11712.2|11712.2|11724.8|11724.8|11711.94|11711.94|0
1615198500000|2021-03-08 10:15:00|11711.95|11711.95|11704.13|11704.13|11720.4|11720.4|11694.16|11694.16|0
1615198800000|2021-03-08 10:20:00|11704.45|11704.45|11712.18|11712.18|11719.55|11719.55|11704.35|11704.35|0
1615199100000|2021-03-08 10:25:00|11711.91|11711.91|11711.8|11711.8|11717.1|11717.1|11708.48|11708.48|0
1615199400000|2021-03-08 10:30:00|11710.26|11710.26|11724.29|11724.29|11724.56|11724.56|11697.14|11697.14|0
1615199700000|2021-03-08 10:35:00|11724.54|11724.54|11725.41|11725.41|11738.95|11738.95|11722.2|11722.2|0
1615200000000|2021-03-08 10:40:00|11725.3|11725.3|11726.49|11726.49|11730.25|11730.25|11716.9|11716.9|0
1615200300000|2021-03-08 10:45:00|11724.95|11724.95|11732.52|11732.52|11738.95|11738.95|11720.92|11720.92|0
1615200600000|2021-03-08 10:50:00|11732.8|11732.8|11769.76|11769.76|11771.58|11771.58|11732.16|11732.16|0
1615200900000|2021-03-08 10:55:00|11769.65|11769.65|11776.16|11776.16|11778.58|11778.58|11768.49|11768.49|0
1615201200000|2021-03-08 11:00:00|11776.93|11776.93|11791.66|11791.66|11800.19|11800.19|11776.82|11776.82|0
1615201500000|2021-03-08 11:05:00|11792.43|11792.43|11805.36|11805.36|11816.3|11816.3|11792.43|11792.43|0
1615201800000|2021-03-08 11:10:00|11804.78|11804.78|11815.12|11815.12|11826.71|11826.71|11804.78|11804.78|0
1615202100000|2021-03-08 11:15:00|11815.89|11815.89|11833.73|11833.73|11836.57|11836.57|11807.87|11807.87|0
1615202400000|2021-03-08 11:20:00|11833.38|11833.38|11832.28|11832.28|11833.38|11833.38|11815|11815|0
1615202700000|2021-03-08 11:25:00|11832.93|11832.93|11808.64|11808.64|11833.15|11833.15|11808.55|11808.55|0
1615203000000|2021-03-08 11:30:00|11807.29|11807.29|11816.67|11816.67|11817.14|11817.14|11804.23|11804.23|0
1615203300000|2021-03-08 11:35:00|11817|11817|11844.23|11844.23|11844.55|11844.55|11817|11817|0
1615203600000|2021-03-08 11:40:00|11844.35|11844.35|11847.44|11847.44|11855.34|11855.34|11843.86|11843.86|0
1615203900000|2021-03-08 11:45:00|11847.56|11847.56|11848.69|11848.69|11851.97|11851.97|11830.29|11830.29|0
1615204200000|2021-03-08 11:50:00|11847.92|11847.92|11850.64|11850.64|11851.43|11851.43|11843.03|11843.03|0
1615204500000|2021-03-08 11:55:00|11850.96|11850.96|11865.53|11865.53|11867.85|11867.85|11850.88|11850.88|0
1615204800000|2021-03-08 12:00:00|11867.07|11867.07|11853.03|11853.03|11870.76|11870.76|11853.03|11853.03|0
1615205100000|2021-03-08 12:05:00|11853.27|11853.27|11853.95|11853.95|11855.49|11855.49|11847.74|11847.74|0
1615205400000|2021-03-08 12:10:00|11853.86|11853.86|11849.64|11849.64|11857.6|11857.6|11849.64|11849.64|0
1615205700000|2021-03-08 12:15:00|11849.46|11849.46|11845.04|11845.04|11851.04|11851.04|11845.04|11845.04|0
1615206000000|2021-03-08 12:20:00|11845.2|11845.2|11847.77|11847.77|11847.77|11847.77|11842.83|11842.83|0
1615206300000|2021-03-08 12:25:00|11848.1|11848.1|11845.4|11845.4|11849.55|11849.55|11843.75|11843.75|0
1615206600000|2021-03-08 12:30:00|11844.61|11844.61|11826.5|11826.5|11845.46|11845.46|11813.49|11813.49|0
1615206900000|2021-03-08 12:35:00|11825.44|11825.44|11824|11824|11826.44|11826.44|11814.86|11814.86|0
1615207200000|2021-03-08 12:40:00|11823.94|11823.94|11808.58|11808.58|11826.5|11826.5|11808.36|11808.36|0
1615207500000|2021-03-08 12:45:00|11808.78|11808.78|11811.21|11811.21|11814.08|11814.08|11798.19|11798.19|0
1615207800000|2021-03-08 12:50:00|11811.29|11811.29|11830.71|11830.71|11830.94|11830.94|11811.26|11811.26|0
1615208100000|2021-03-08 12:55:00|11830.39|11830.39|11810.44|11810.44|11830.39|11830.39|11806.67|11806.67|0
1615208400000|2021-03-08 13:00:00|11810.79|11810.79|11781.91|11781.91|11811.88|11811.88|11780.5|11780.5|0
1615208700000|2021-03-08 13:05:00|11783.08|11783.08|11784.92|11784.92|11789.82|11789.82|11779.4|11779.4|0
1615209000000|2021-03-08 13:10:00|11784.34|11784.34|11783.46|11783.46|11785.08|11785.08|11775.49|11775.49|0
1615209300000|2021-03-08 13:15:00|11784.23|11784.23|11778.91|11778.91|11788.07|11788.07|11774.19|11774.19|0
1615209600000|2021-03-08 13:20:00|11779.08|11779.08|11796.34|11796.34|11796.34|11796.34|11777.72|11777.72|0
1615209900000|2021-03-08 13:25:00|11795.76|11795.76|11796.18|11796.18|11796.53|11796.53|11790.97|11790.97|0
1615210200000|2021-03-08 13:30:00|11795.41|11795.41|11807.19|11807.19|11811.8|11811.8|11794.31|11794.31|0
1615210500000|2021-03-08 13:35:00|11806.92|11806.92|11803.7|11803.7|11809.94|11809.94|11800.42|11800.42|0
1615210800000|2021-03-08 13:40:00|11803.58|11803.58|11801.13|11801.13|11810.86|11810.86|11800.66|11800.66|0
1615211100000|2021-03-08 13:45:00|11800.36|11800.36|11797.22|11797.22|11810.74|11810.74|11797.22|11797.22|0
1615211400000|2021-03-08 13:50:00|11797.99|11797.99|11798.54|11798.54|11806.21|11806.21|11792.24|11792.24|0
1615211700000|2021-03-08 13:55:00|11798.81|11798.81|11794.11|11794.11|11799.62|11799.62|11790.46|11790.46|0
1615212000000|2021-03-08 14:00:00|11795.65|11795.65|11818.56|11818.56|11820.33|11820.33|11793.35|11793.35|0
1615212300000|2021-03-08 14:05:00|11817.79|11817.79|11829.5|11829.5|11829.5|11829.5|11813.68|11813.68|0
1615212600000|2021-03-08 14:10:00|11828.73|11828.73|11831.83|11831.83|11841.44|11841.44|11822.39|11822.39|0
1615212900000|2021-03-08 14:15:00|11832.6|11832.6|11830.89|11830.89|11836.28|11836.28|11828.81|11828.81|0
1615213200000|2021-03-08 14:20:00|11830.79|11830.79|11816|11816|11830.97|11830.97|11814.83|11814.83|0
1615213500000|2021-03-08 14:25:00|11815.81|11815.81|11819.24|11819.24|11822.63|11822.63|11812.6|11812.6|0
1615213800000|2021-03-08 14:30:00|11819.29|11819.29|11786.1|11786.1|11819.29|11819.29|11785.11|11785.11|0
1615214100000|2021-03-08 14:35:00|11786.87|11786.87|11821.46|11821.46|11822.34|11822.34|11786.56|11786.56|0
1615214400000|2021-03-08 14:40:00|11822.1|11822.1|11828.96|11828.96|11832.34|11832.34|11821.53|11821.53|0
1615214700000|2021-03-08 14:45:00|11829.05|11829.05|11812.26|11812.26|11838.37|11838.37|11811.49|11811.49|0
1615215000000|2021-03-08 14:50:00|11811.49|11811.49|11802.95|11802.95|11818.24|11818.24|11793.97|11793.97|0
1615215300000|2021-03-08 14:55:00|11802.41|11802.41|11777.62|11777.62|11810.26|11810.26|11771.91|11771.91|0
1615215600000|2021-03-08 15:00:00|11777.71|11777.71|11773.82|11773.82|11784.21|11784.21|11764.51|11764.51|0
1615215900000|2021-03-08 15:05:00|11774.34|11774.34|11804.06|11804.06|11804.19|11804.19|11774.34|11774.34|0
1615216200000|2021-03-08 15:10:00|11804.33|11804.33|11806.38|11806.38|11810.46|11810.46|11794.53|11794.53|0
1615216500000|2021-03-08 15:15:00|11806.62|11806.62|11816.33|11816.33|11817.1|11817.1|11797.67|11797.67|0
1615216800000|2021-03-08 15:20:00|11816.43|11816.43|11810.65|11810.65|11836.91|11836.91|11808.62|11808.62|0
1615217100000|2021-03-08 15:25:00|11809.88|11809.88|11820.21|11820.21|11826.31|11826.31|11809.53|11809.53|0
1615217400000|2021-03-08 15:30:00|11820.48|11820.48|11830.27|11830.27|11831.18|11831.18|11820.34|11820.34|0
1615217700000|2021-03-08 15:35:00|11830.32|11830.32|11815.04|11815.04|11833.65|11833.65|11812.32|11812.32|0
1615218000000|2021-03-08 15:40:00|11814.9|11814.9|11811.42|11811.42|11820.94|11820.94|11806.74|11806.74|0
1615218300000|2021-03-08 15:45:00|11809.88|11809.88|11800.87|11800.87|11813.61|11813.61|11797.22|11797.22|0
1615218600000|2021-03-08 15:50:00|11800.73|11800.73|11795.91|11795.91|11807.45|11807.45|11785.14|11785.14|0
1615218900000|2021-03-08 15:55:00|11795.75|11795.75|11796.73|11796.73|11809.98|11809.98|11792.12|11792.12|0
1615219200000|2021-03-08 16:00:00|11795.96|11795.96|11806.2|11806.2|11811.43|11811.43|11795.96|11795.96|0
1615219500000|2021-03-08 16:05:00|11806.49|11806.49|11813.59|11813.59|11821.59|11821.59|11804.34|11804.34|0
1615219800000|2021-03-08 16:10:00|11814.36|11814.36|11820.65|11820.65|11820.65|11820.65|11810.93|11810.93|0
1615220100000|2021-03-08 16:15:00|11820.97|11820.97|11829.68|11829.68|11829.7|11829.7|11815.47|11815.47|0
1615220400000|2021-03-08 16:20:00|11831.38|11831.38|11829.9|11829.9|11839.37|11839.37|11829.9|11829.9|0
1615220700000|2021-03-08 16:25:00|11830.48|11830.48|11805.43|11805.43|11834.78|11834.78|11800.37|11800.37|0
1615277700000|2021-03-09 08:15:00|11715.71|11715.71|11706.86|11706.86|11722.01|11722.01|11690.63|11690.63|0
1615278000000|2021-03-09 08:20:00|11707.08|11707.08|11724.56|11724.56|11729.04|11729.04|11701.48|11701.48|0
1615278300000|2021-03-09 08:25:00|11724.28|11724.28|11726.51|11726.51|11731.49|11731.49|11705.49|11705.49|0
1615278600000|2021-03-09 08:30:00|11726.74|11726.74|11760.17|11760.17|11765.52|11765.52|11725.66|11725.66|0
1615278900000|2021-03-09 08:35:00|11760.41|11760.41|11738.69|11738.69|11760.41|11760.41|11734.77|11734.77|0
1615279200000|2021-03-09 08:40:00|11739.64|11739.64|11745.09|11745.09|11751.3|11751.3|11737.28|11737.28|0
1615279500000|2021-03-09 08:45:00|11744.98|11744.98|11718.04|11718.04|11745.08|11745.08|11717.94|11717.94|0
1615279800000|2021-03-09 08:50:00|11718.36|11718.36|11722.61|11722.61|11729.3|11729.3|11713.96|11713.96|0
1615280100000|2021-03-09 08:55:00|11722.78|11722.78|11724.06|11724.06|11737.4|11737.4|11722.64|11722.64|0
1615280400000|2021-03-09 09:00:00|11724.83|11724.83|11743.23|11743.23|11746.31|11746.31|11721.57|11721.57|0
1615280700000|2021-03-09 09:05:00|11743.36|11743.36|11771.27|11771.27|11774.27|11774.27|11743.36|11743.36|0
1615281000000|2021-03-09 09:10:00|11770.5|11770.5|11804.56|11804.56|11804.56|11804.56|11769.43|11769.43|0
1615281300000|2021-03-09 09:15:00|11803.02|11803.02|11809.39|11809.39|11824.69|11824.69|11796.09|11796.09|0
1615281600000|2021-03-09 09:20:00|11809.55|11809.55|11775.04|11775.04|11815.72|11815.72|11770.42|11770.42|0
1615281900000|2021-03-09 09:25:00|11775.81|11775.81|11780.48|11780.48|11798.84|11798.84|11775.81|11775.81|0
1615282200000|2021-03-09 09:30:00|11779.71|11779.71|11789.69|11789.69|11794.15|11794.15|11775.52|11775.52|0
1615282500000|2021-03-09 09:35:00|11789.42|11789.42|11805.37|11805.37|11805.68|11805.68|11789.42|11789.42|0
1615282800000|2021-03-09 09:40:00|11805.31|11805.31|11836.57|11836.57|11836.57|11836.57|11805.21|11805.21|0
1615283100000|2021-03-09 09:45:00|11836.8|11836.8|11838.6|11838.6|11843.34|11843.34|11827.15|11827.15|0
1615283400000|2021-03-09 09:50:00|11839.77|11839.77|11836.7|11836.7|11854.72|11854.72|11836.64|11836.64|0
1615283700000|2021-03-09 09:55:00|11836.79|11836.79|11872.2|11872.2|11874.64|11874.64|11834.48|11834.48|0
1615284000000|2021-03-09 10:00:00|11872.55|11872.55|11863.14|11863.14|11891.05|11891.05|11863.14|11863.14|0
1615284300000|2021-03-09 10:05:00|11862.81|11862.81|11888.06|11888.06|11895.68|11895.68|11861.69|11861.69|0
1615284600000|2021-03-09 10:10:00|11887.71|11887.71|11869.88|11869.88|11893.33|11893.33|11864.52|11864.52|0
1615284900000|2021-03-09 10:15:00|11869.61|11869.61|11839.43|11839.43|11879.85|11879.85|11835.58|11835.58|0
1615285200000|2021-03-09 10:20:00|11839.75|11839.75|11829.95|11829.95|11840.06|11840.06|11823.87|11823.87|0
1615285500000|2021-03-09 10:25:00|11830.3|11830.3|11837.05|11837.05|11838.8|11838.8|11827.96|11827.96|0
1615285800000|2021-03-09 10:30:00|11836.97|11836.97|11836.52|11836.52|11847.5|11847.5|11836.38|11836.38|0
1615286100000|2021-03-09 10:35:00|11835.99|11835.99|11839.16|11839.16|11841.2|11841.2|11834.33|11834.33|0
1615286400000|2021-03-09 10:40:00|11837.56|11837.56|11834.84|11834.84|11842.23|11842.23|11832.46|11832.46|0
1615286700000|2021-03-09 10:45:00|11834.2|11834.2|11826.62|11826.62|11834.73|11834.73|11818.44|11818.44|0
1615287000000|2021-03-09 10:50:00|11826.54|11826.54|11854.59|11854.59|11855.54|11855.54|11820.22|11820.22|0
1615287300000|2021-03-09 10:55:00|11855.12|11855.12|11835.63|11835.63|11858.85|11858.85|11835.07|11835.07|0
1615287600000|2021-03-09 11:00:00|11835.71|11835.71|11839.74|11839.74|11847.56|11847.56|11831.53|11831.53|0
1615287900000|2021-03-09 11:05:00|11840.33|11840.33|11855.13|11855.13|11855.3|11855.3|11838.79|11838.79|0
1615288200000|2021-03-09 11:10:00|11855.02|11855.02|11851.03|11851.03|11863.47|11863.47|11850.83|11850.83|0
1615288500000|2021-03-09 11:15:00|11850.26|11850.26|11864.77|11864.77|11866.31|11866.31|11848.85|11848.85|0
1615288800000|2021-03-09 11:20:00|11864|11864|11870.22|11870.22|11873.37|11873.37|11853.41|11853.41|0
1615289100000|2021-03-09 11:25:00|11870.48|11870.48|11882.36|11882.36|11883.42|11883.42|11866.41|11866.41|0
1615289400000|2021-03-09 11:30:00|11882.94|11882.94|11876.62|11876.62|11898.76|11898.76|11871.86|11871.86|0
1615289700000|2021-03-09 11:35:00|11875.85|11875.85|11871.21|11871.21|11877.47|11877.47|11865.89|11865.89|0
1615290000000|2021-03-09 11:40:00|11870.44|11870.44|11880.64|11880.64|11880.75|11880.75|11867.03|11867.03|0
1615290300000|2021-03-09 11:45:00|11882.95|11882.95|11884.09|11884.09|11893.65|11893.65|11880.78|11880.78|0
1615290600000|2021-03-09 11:50:00|11884.36|11884.36|11863.01|11863.01|11884.63|11884.63|11862.24|11862.24|0
1615290900000|2021-03-09 11:55:00|11863.23|11863.23|11862.12|11862.12|11870.54|11870.54|11858.51|11858.51|0
1615291200000|2021-03-09 12:00:00|11859.81|11859.81|11881.46|11881.46|11885.94|11885.94|11859.16|11859.16|0
1615291500000|2021-03-09 12:05:00|11881.24|11881.24|11883.42|11883.42|11892.18|11892.18|11876.5|11876.5|0
1615291800000|2021-03-09 12:10:00|11883.1|11883.1|11869.26|11869.26|11883.66|11883.66|11868.31|11868.31|0
1615292100000|2021-03-09 12:15:00|11869.09|11869.09|11877.23|11877.23|11878.85|11878.85|11869.09|11869.09|0
1615292400000|2021-03-09 12:20:00|11877.32|11877.32|11890.4|11890.4|11890.4|11890.4|11876.78|11876.78|0
1615292700000|2021-03-09 12:25:00|11890.54|11890.54|11878.41|11878.41|11900.3|11900.3|11877.94|11877.94|0
1615293000000|2021-03-09 12:30:00|11878.58|11878.58|11874.88|11874.88|11886.84|11886.84|11873.42|11873.42|0
1615293300000|2021-03-09 12:35:00|11874.57|11874.57|11858.34|11858.34|11875.36|11875.36|11858.29|11858.29|0
1615293600000|2021-03-09 12:40:00|11858.23|11858.23|11837.83|11837.83|11858.23|11858.23|11837.7|11837.7|0
1615293900000|2021-03-09 12:45:00|11838.6|11838.6|11850.6|11850.6|11859.11|11859.11|11836.98|11836.98|0
1615294200000|2021-03-09 12:50:00|11850.92|11850.92|11841.2|11841.2|11850.92|11850.92|11836.02|11836.02|0
1615294500000|2021-03-09 12:55:00|11841.41|11841.41|11840.05|11840.05|11850.21|11850.21|11838.97|11838.97|0
1615294800000|2021-03-09 13:00:00|11839.93|11839.93|11830.01|11830.01|11839.95|11839.95|11828.2|11828.2|0
1615295100000|2021-03-09 13:05:00|11829.82|11829.82|11819.63|11819.63|11829.91|11829.91|11817.32|11817.32|0
1615295400000|2021-03-09 13:10:00|11819.55|11819.55|11819.82|11819.82|11821.73|11821.73|11814.61|11814.61|0
1615295700000|2021-03-09 13:15:00|11819.54|11819.54|11830.35|11830.35|11832.87|11832.87|11817.68|11817.68|0
1615296000000|2021-03-09 13:20:00|11830.48|11830.48|11822.79|11822.79|11843.34|11843.34|11821.53|11821.53|0
1615296300000|2021-03-09 13:25:00|11822.71|11822.71|11835.06|11835.06|11842.6|11842.6|11822.6|11822.6|0
1615296600000|2021-03-09 13:30:00|11835.2|11835.2|11818.42|11818.42|11842.26|11842.26|11818.42|11818.42|0
1615296900000|2021-03-09 13:35:00|11817.65|11817.65|11825.06|11825.06|11827.14|11827.14|11814.58|11814.58|0
1615297200000|2021-03-09 13:40:00|11824.71|11824.71|11822.52|11822.52|11831.47|11831.47|11818.99|11818.99|0
1615297500000|2021-03-09 13:45:00|11822.62|11822.62|11817.02|11817.02|11824.05|11824.05|11814.22|11814.22|0
1615297800000|2021-03-09 13:50:00|11817.79|11817.79|11822.32|11822.32|11822.32|11822.32|11814.83|11814.83|0
1615298100000|2021-03-09 13:55:00|11822.11|11822.11|11830.68|11830.68|11832.81|11832.81|11821.86|11821.86|0
1615298400000|2021-03-09 14:00:00|11830.94|11830.94|11821.7|11821.7|11836.76|11836.76|11819.6|11819.6|0
1615298700000|2021-03-09 14:05:00|11821.38|11821.38|11814.15|11814.15|11821.64|11821.64|11812.72|11812.72|0
1615299000000|2021-03-09 14:10:00|11813.82|11813.82|11813.87|11813.87|11815.97|11815.97|11806.04|11806.04|0
1615299300000|2021-03-09 14:15:00|11814.14|11814.14|11835.8|11835.8|11835.8|11835.8|11812.43|11812.43|0
1615299600000|2021-03-09 14:20:00|11835.97|11835.97|11821.62|11821.62|11836.56|11836.56|11817.71|11817.71|0
1615299900000|2021-03-09 14:25:00|11821.88|11821.88|11814.48|11814.48|11822.58|11822.58|11808.86|11808.86|0
1615300200000|2021-03-09 14:30:00|11814.16|11814.16|11844.79|11844.79|11848.04|11848.04|11811.95|11811.95|0
1615300500000|2021-03-09 14:35:00|11845.07|11845.07|11834.22|11834.22|11846.35|11846.35|11831.29|11831.29|0
1615300800000|2021-03-09 14:40:00|11834.12|11834.12|11830.86|11830.86|11838.01|11838.01|11821.39|11821.39|0
1615301100000|2021-03-09 14:45:00|11831.09|11831.09|11827.6|11827.6|11833.37|11833.37|11822.58|11822.58|0
1615301400000|2021-03-09 14:50:00|11827.85|11827.85|11837.92|11837.92|11839.37|11839.37|11818.92|11818.92|0
1615301700000|2021-03-09 14:55:00|11838.15|11838.15|11848.29|11848.29|11853.17|11853.17|11837.14|11837.14|0
1615302000000|2021-03-09 15:00:00|11848.08|11848.08|11874.57|11874.57|11876.26|11876.26|11848.08|11848.08|0
1615302300000|2021-03-09 15:05:00|11874.33|11874.33|11878.17|11878.17|11887.91|11887.91|11869.93|11869.93|0
1615302600000|2021-03-09 15:10:00|11877.9|11877.9|11875.18|11875.18|11883.04|11883.04|11865.71|11865.71|0
1615302900000|2021-03-09 15:15:00|11874.92|11874.92|11888.35|11888.35|11891.37|11891.37|11871.25|11871.25|0
1615303200000|2021-03-09 15:20:00|11886.03|11886.03|11885.59|11885.59|11890.22|11890.22|11876.46|11876.46|0
1615303500000|2021-03-09 15:25:00|11885.86|11885.86|11904.33|11904.33|11907.72|11907.72|11882.56|11882.56|0
1615303800000|2021-03-09 15:30:00|11904.65|11904.65|11910.92|11910.92|11911.53|11911.53|11903.61|11903.61|0
1615304100000|2021-03-09 15:35:00|11909.38|11909.38|11913.97|11913.97|11916.7|11916.7|11908.79|11908.79|0
1615304400000|2021-03-09 15:40:00|11913.17|11913.17|11911.74|11911.74|11916.24|11916.24|11910.18|11910.18|0
1615304700000|2021-03-09 15:45:00|11911.63|11911.63|11909.36|11909.36|11912.05|11912.05|11906.56|11906.56|0
1615305000000|2021-03-09 15:50:00|11909.42|11909.42|11908.12|11908.12|11913.66|11913.66|11906.92|11906.92|0
1615305300000|2021-03-09 15:55:00|11908.23|11908.23|11905.75|11905.75|11908.23|11908.23|11899.77|11899.77|0
1615305600000|2021-03-09 16:00:00|11905.48|11905.48|11911.13|11911.13|11920.13|11920.13|11903.44|11903.44|0
1615305900000|2021-03-09 16:05:00|11911.22|11911.22|11912.67|11912.67|11915.95|11915.95|11910.13|11910.13|0
1615306200000|2021-03-09 16:10:00|11912.08|11912.08|11901.19|11901.19|11914.91|11914.91|11900.33|11900.33|0
1615306500000|2021-03-09 16:15:00|11901.3|11901.3|11890.99|11890.99|11904.7|11904.7|11890.99|11890.99|0
1615306800000|2021-03-09 16:20:00|11891.31|11891.31|11893.32|11893.32|11898.11|11898.11|11891.07|11891.07|0
1615307100000|2021-03-09 16:25:00|11894.86|11894.86|11890.98|11890.98|11894.97|11894.97|11884.29|11884.29|0
1615364100000|2021-03-10 08:15:00|11888.91|11888.91|11916.38|11916.38|11920.35|11920.35|11888.91|11888.91|0
1615364400000|2021-03-10 08:20:00|11916.03|11916.03|11916.65|11916.65|11920.49|11920.49|11907.31|11907.31|0
1615364700000|2021-03-10 08:25:00|11916.82|11916.82|11902.13|11902.13|11917.69|11917.69|11900.86|11900.86|0
1615365000000|2021-03-10 08:30:00|11901.33|11901.33|11920.91|11920.91|11920.91|11920.91|11895.95|11895.95|0
1615365300000|2021-03-10 08:35:00|11921.06|11921.06|11919.77|11919.77|11921.66|11921.66|11913.58|11913.58|0
1615365600000|2021-03-10 08:40:00|11919.98|11919.98|11929.54|11929.54|11929.54|11929.54|11915.15|11915.15|0
1615365900000|2021-03-10 08:45:00|11929.81|11929.81|11922.44|11922.44|11930.72|11930.72|11919.38|11919.38|0
1615366200000|2021-03-10 08:50:00|11922.12|11922.12|11899.82|11899.82|11922.7|11922.7|11898.53|11898.53|0
1615366500000|2021-03-10 08:55:00|11902.13|11902.13|11914.62|11914.62|11914.62|11914.62|11902.13|11902.13|0
1615366800000|2021-03-10 09:00:00|11914.54|11914.54|11912.44|11912.44|11923.94|11923.94|11911.73|11911.73|0
1615367100000|2021-03-10 09:05:00|11913.61|11913.61|11923.61|11923.61|11926.24|11926.24|11912.18|11912.18|0
1615367400000|2021-03-10 09:10:00|11923.83|11923.83|11930.79|11930.79|11932.35|11932.35|11918.92|11918.92|0
1615367700000|2021-03-10 09:15:00|11931.01|11931.01|11925.04|11925.04|11932.9|11932.9|11925.04|11925.04|0
1615368000000|2021-03-10 09:20:00|11924.78|11924.78|11911.54|11911.54|11924.78|11924.78|11911.31|11911.31|0
1615368300000|2021-03-10 09:25:00|11913.08|11913.08|11908.63|11908.63|11914.21|11914.21|11906.68|11906.68|0
1615368600000|2021-03-10 09:30:00|11907.78|11907.78|11906.14|11906.14|11917.48|11917.48|11905.05|11905.05|0
1615368900000|2021-03-10 09:35:00|11906.2|11906.2|11903.71|11903.71|11910.3|11910.3|11903.48|11903.48|0
1615369200000|2021-03-10 09:40:00|11903.38|11903.38|11901.77|11901.77|11903.38|11903.38|11893.17|11893.17|0
1615369500000|2021-03-10 09:45:00|11901.45|11901.45|11900.77|11900.77|11902.32|11902.32|11890.03|11890.03|0
1615369800000|2021-03-10 09:50:00|11900.63|11900.63|11909.16|11909.16|11909.93|11909.93|11896.4|11896.4|0
1615370100000|2021-03-10 09:55:00|11909.34|11909.34|11895.53|11895.53|11909.37|11909.37|11895.53|11895.53|0
1615370400000|2021-03-10 10:00:00|11895.03|11895.03|11889.18|11889.18|11895.03|11895.03|11886.73|11886.73|0
1615370700000|2021-03-10 10:05:00|11888.7|11888.7|11903.76|11903.76|11904.03|11904.03|11887.2|11887.2|0
1615371000000|2021-03-10 10:10:00|11903.65|11903.65|11905.51|11905.51|11908.64|11908.64|11901.78|11901.78|0
1615371300000|2021-03-10 10:15:00|11905.33|11905.33|11910.46|11910.46|11910.6|11910.6|11901.12|11901.12|0
1615371600000|2021-03-10 10:20:00|11909.69|11909.69|11907.65|11907.65|11912.43|11912.43|11906.05|11906.05|0
1615371900000|2021-03-10 10:25:00|11907.76|11907.76|11903.37|11903.37|11908.52|11908.52|11903.23|11903.23|0
1615372200000|2021-03-10 10:30:00|11901.23|11901.23|11891.45|11891.45|11902.99|11902.99|11890.52|11890.52|0
1615372500000|2021-03-10 10:35:00|11890.68|11890.68|11896.95|11896.95|11898.41|11898.41|11887.86|11887.86|0
1615372800000|2021-03-10 10:40:00|11896.83|11896.83|11894.64|11894.64|11898.45|11898.45|11890.46|11890.46|0
1615373100000|2021-03-10 10:45:00|11894.53|11894.53|11900.68|11900.68|11902.59|11902.59|11894.32|11894.32|0
1615373400000|2021-03-10 10:50:00|11900.46|11900.46|11897.97|11897.97|11902.43|11902.43|11897.97|11897.97|0
1615373700000|2021-03-10 10:55:00|11898.25|11898.25|11900.66|11900.66|11901.19|11901.19|11897.7|11897.7|0
1615374000000|2021-03-10 11:00:00|11900.45|11900.45|11900.2|11900.2|11905.87|11905.87|11898.16|11898.16|0
1615374300000|2021-03-10 11:05:00|11900.97|11900.97|11912.81|11912.81|11913.3|11913.3|11895.96|11895.96|0
1615374600000|2021-03-10 11:10:00|11912.48|11912.48|11908.13|11908.13|11917.33|11917.33|11908.13|11908.13|0
1615374900000|2021-03-10 11:15:00|11908.37|11908.37|11903.7|11903.7|11909.29|11909.29|11901.13|11901.13|0
1615375200000|2021-03-10 11:20:00|11903.81|11903.81|11895.11|11895.11|11903.88|11903.88|11894.42|11894.42|0
1615375500000|2021-03-10 11:25:00|11894.99|11894.99|11886.78|11886.78|11895.48|11895.48|11881.77|11881.77|0
1615375800000|2021-03-10 11:30:00|11886.92|11886.92|11876.48|11876.48|11887.71|11887.71|11870.52|11870.52|0
1615376100000|2021-03-10 11:35:00|11876.3|11876.3|11884.5|11884.5|11884.54|11884.54|11876.3|11876.3|0
1615376400000|2021-03-10 11:40:00|11883.73|11883.73|11891.59|11891.59|11892.91|11892.91|11882.06|11882.06|0
1615376700000|2021-03-10 11:45:00|11892.36|11892.36|11883.18|11883.18|11892.36|11892.36|11882.15|11882.15|0
1615377000000|2021-03-10 11:50:00|11883.07|11883.07|11885.8|11885.8|11890.88|11890.88|11880.61|11880.61|0
1615377300000|2021-03-10 11:55:00|11885.48|11885.48|11898.38|11898.38|11899.3|11899.3|11885.48|11885.48|0
1615377600000|2021-03-10 12:00:00|11898.59|11898.59|11904.45|11904.45|11909.54|11909.54|11898.1|11898.1|0
1615377900000|2021-03-10 12:05:00|11904.72|11904.72|11898.03|11898.03|11906.14|11906.14|11898.03|11898.03|0
1615378200000|2021-03-10 12:10:00|11898.13|11898.13|11907.94|11907.94|11908.99|11908.99|11898.13|11898.13|0
1615378500000|2021-03-10 12:15:00|11908.16|11908.16|11909.32|11909.32|11912.42|11912.42|11907.98|11907.98|0
1615378800000|2021-03-10 12:20:00|11909.09|11909.09|11898.61|11898.61|11909.09|11909.09|11896.58|11896.58|0
1615379100000|2021-03-10 12:25:00|11898.84|11898.84|11895.46|11895.46|11898.84|11898.84|11890.03|11890.03|0
1615379400000|2021-03-10 12:30:00|11895.34|11895.34|11897.97|11897.97|11900.28|11900.28|11895.34|11895.34|0
1615379700000|2021-03-10 12:35:00|11897.86|11897.86|11897.88|11897.88|11903.54|11903.54|11892.99|11892.99|0
1615380000000|2021-03-10 12:40:00|11897.11|11897.11|11909.19|11909.19|11909.19|11909.19|11896.73|11896.73|0
1615380300000|2021-03-10 12:45:00|11909.41|11909.41|11931.3|11931.3|11932.15|11932.15|11906.99|11906.99|0
1615380600000|2021-03-10 12:50:00|11931.53|11931.53|11928.74|11928.74|11935.55|11935.55|11928.74|11928.74|0
1615380900000|2021-03-10 12:55:00|11930.28|11930.28|11919.62|11919.62|11930.28|11930.28|11918.67|11918.67|0
1615381200000|2021-03-10 13:00:00|11919.45|11919.45|11918.52|11918.52|11925.88|11925.88|11917.09|11917.09|0
1615381500000|2021-03-10 13:05:00|11918.62|11918.62|11896.81|11896.81|11919.83|11919.83|11896.16|11896.16|0
1615381800000|2021-03-10 13:10:00|11897.58|11897.58|11898.15|11898.15|11898.4|11898.4|11894.01|11894.01|0
1615382100000|2021-03-10 13:15:00|11897.83|11897.83|11899.05|11899.05|11902.44|11902.44|11897.22|11897.22|0
1615382400000|2021-03-10 13:20:00|11898.59|11898.59|11894.33|11894.33|11900.22|11900.22|11894.11|11894.11|0
1615382700000|2021-03-10 13:25:00|11894.06|11894.06|11900.92|11900.92|11904.97|11904.97|11894.06|11894.06|0
1615383000000|2021-03-10 13:30:00|11901.19|11901.19|11923.98|11923.98|11923.98|11923.98|11900.97|11900.97|0
1615383300000|2021-03-10 13:35:00|11923.66|11923.66|11913.88|11913.88|11930.48|11930.48|11911.82|11911.82|0
1615383600000|2021-03-10 13:40:00|11914.11|11914.11|11915.96|11915.96|11918.03|11918.03|11911.41|11911.41|0
1615383900000|2021-03-10 13:45:00|11915.32|11915.32|11916.28|11916.28|11917.96|11917.96|11913.24|11913.24|0
1615384200000|2021-03-10 13:50:00|11916.75|11916.75|11910.2|11910.2|11918.18|11918.18|11910.2|11910.2|0
1615384500000|2021-03-10 13:55:00|11910.26|11910.26|11914.11|11914.11|11914.81|11914.81|11909.14|11909.14|0
1615384800000|2021-03-10 14:00:00|11914|11914|11908.95|11908.95|11915.06|11915.06|11902.23|11902.23|0
1615385100000|2021-03-10 14:05:00|11910.49|11910.49|11906.58|11906.58|11913.19|11913.19|11903.71|11903.71|0
1615385400000|2021-03-10 14:10:00|11907.68|11907.68|11910.78|11910.78|11915.21|11915.21|11907.68|11907.68|0
1615385700000|2021-03-10 14:15:00|11911.1|11911.1|11910.49|11910.49|11913.25|11913.25|11907.47|11907.47|0
1615386000000|2021-03-10 14:20:00|11910.6|11910.6|11909.03|11909.03|11913.56|11913.56|11905.61|11905.61|0
1615386300000|2021-03-10 14:25:00|11908.26|11908.26|11901.45|11901.45|11911.03|11911.03|11896.74|11896.74|0
1615386600000|2021-03-10 14:30:00|11901.34|11901.34|11902|11902|11921.43|11921.43|11899.95|11899.95|0
1615386900000|2021-03-10 14:35:00|11902.18|11902.18|11905.5|11905.5|11905.5|11905.5|11892.44|11892.44|0
1615387200000|2021-03-10 14:40:00|11905.18|11905.18|11925.24|11925.24|11926.53|11926.53|11904.13|11904.13|0
1615387500000|2021-03-10 14:45:00|11925.35|11925.35|11903.5|11903.5|11926.22|11926.22|11900.09|11900.09|0
1615387800000|2021-03-10 14:50:00|11903.18|11903.18|11922.49|11922.49|11922.67|11922.67|11902.33|11902.33|0
1615388100000|2021-03-10 14:55:00|11923.26|11923.26|11913.19|11913.19|11926.93|11926.93|11911.83|11911.83|0
1615388400000|2021-03-10 15:00:00|11912.55|11912.55|11906.21|11906.21|11916.91|11916.91|11899.31|11899.31|0
1615388700000|2021-03-10 15:05:00|11906.44|11906.44|11902.74|11902.74|11913.06|11913.06|11900.98|11900.98|0
1615389000000|2021-03-10 15:10:00|11902.97|11902.97|11902.68|11902.68|11908.76|11908.76|11901.56|11901.56|0
1615389300000|2021-03-10 15:15:00|11902.71|11902.71|11897.62|11897.62|11908.09|11908.09|11895.84|11895.84|0
1615389600000|2021-03-10 15:20:00|11897.43|11897.43|11886.15|11886.15|11899.91|11899.91|11885.69|11885.69|0
1615389900000|2021-03-10 15:25:00|11886.04|11886.04|11877.05|11877.05|11886.95|11886.95|11872.8|11872.8|0
1615390200000|2021-03-10 15:30:00|11877.15|11877.15|11898.47|11898.47|11898.47|11898.47|11873.76|11873.76|0
1615390500000|2021-03-10 15:35:00|11899.24|11899.24|11906.14|11906.14|11912.14|11912.14|11899.24|11899.24|0
1615390800000|2021-03-10 15:40:00|11906.04|11906.04|11906.33|11906.33|11917.13|11917.13|11902.86|11902.86|0
1615391100000|2021-03-10 15:45:00|11906.5|11906.5|11893.53|11893.53|11906.69|11906.69|11893.13|11893.13|0
1615391400000|2021-03-10 15:50:00|11891.99|11891.99|11887.59|11887.59|11901.5|11901.5|11887.01|11887.01|0
1615391700000|2021-03-10 15:55:00|11887.78|11887.78|11883.99|11883.99|11890.77|11890.77|11883.24|11883.24|0
1615392000000|2021-03-10 16:00:00|11883.64|11883.64|11889.34|11889.34|11897.97|11897.97|11883.57|11883.57|0
1615392300000|2021-03-10 16:05:00|11889.44|11889.44|11881.37|11881.37|11892.2|11892.2|11881.37|11881.37|0
1615392600000|2021-03-10 16:10:00|11882.02|11882.02|11887.7|11887.7|11887.8|11887.8|11878.84|11878.84|0
1615392900000|2021-03-10 16:15:00|11887.52|11887.52|11877.38|11877.38|11890.02|11890.02|11876.55|11876.55|0
1615393200000|2021-03-10 16:20:00|11878.07|11878.07|11870.6|11870.6|11878.91|11878.91|11866.76|11866.76|0
1615393500000|2021-03-10 16:25:00|11872.21|11872.21|11877.08|11877.08|11880.2|11880.2|11872.05|11872.05|0
1615450500000|2021-03-11 08:15:00|11921.67|11921.67|11919.86|11919.86|11931.84|11931.84|11915|11915|0
1615450800000|2021-03-11 08:20:00|11920.63|11920.63|11929.83|11929.83|11929.83|11929.83|11911.71|11911.71|0
1615451100000|2021-03-11 08:25:00|11930.37|11930.37|11936.37|11936.37|11953.68|11953.68|11928.42|11928.42|0
1615451400000|2021-03-11 08:30:00|11937.06|11937.06|11932.45|11932.45|11940.87|11940.87|11923.98|11923.98|0
1615451700000|2021-03-11 08:35:00|11933.22|11933.22|11939.09|11939.09|11939.09|11939.09|11917.07|11917.07|0
1615452000000|2021-03-11 08:40:00|11939.03|11939.03|11936.2|11936.2|11940.69|11940.69|11924.46|11924.46|0
1615452300000|2021-03-11 08:45:00|11936.15|11936.15|11942.42|11942.42|11949.41|11949.41|11933.58|11933.58|0
1615452600000|2021-03-11 08:50:00|11941.65|11941.65|11950.16|11950.16|11950.16|11950.16|11939.01|11939.01|0
1615452900000|2021-03-11 08:55:00|11950.07|11950.07|11944.87|11944.87|11953.32|11953.32|11939.08|11939.08|0
1615453200000|2021-03-11 09:00:00|11944.98|11944.98|11956.58|11956.58|11961.76|11961.76|11944.76|11944.76|0
1615453500000|2021-03-11 09:05:00|11956.84|11956.84|11965.06|11965.06|11967.04|11967.04|11951.4|11951.4|0
1615453800000|2021-03-11 09:10:00|11965.83|11965.83|11961.39|11961.39|11969.46|11969.46|11956.97|11956.97|0
1615454100000|2021-03-11 09:15:00|11961.49|11961.49|11965.22|11965.22|11967.5|11967.5|11955.23|11955.23|0
1615454400000|2021-03-11 09:20:00|11965.49|11965.49|11968.05|11968.05|11980.36|11980.36|11961.42|11961.42|0
1615454700000|2021-03-11 09:25:00|11968.39|11968.39|11973.11|11973.11|11973.11|11973.11|11965.93|11965.93|0
1615455000000|2021-03-11 09:30:00|11973.88|11973.88|11976.12|11976.12|11976.47|11976.47|11969.05|11969.05|0
1615455300000|2021-03-11 09:35:00|11975.77|11975.77|11984.14|11984.14|11987.5|11987.5|11975.77|11975.77|0
1615455600000|2021-03-11 09:40:00|11984.91|11984.91|11978.34|11978.34|11984.91|11984.91|11977.42|11977.42|0
1615455900000|2021-03-11 09:45:00|11977.76|11977.76|11979.85|11979.85|11982.93|11982.93|11976.82|11976.82|0
1615456200000|2021-03-11 09:50:00|11979.59|11979.59|11982.66|11982.66|11983.07|11983.07|11971.89|11971.89|0
1615456500000|2021-03-11 09:55:00|11982.71|11982.71|12002.66|12002.66|12002.66|12002.66|11982.71|11982.71|0
1615456800000|2021-03-11 10:00:00|12002.78|12002.78|12002.98|12002.98|12006.34|12006.34|12001.28|12001.28|0
1615457100000|2021-03-11 10:05:00|12003.09|12003.09|12003.99|12003.99|12005.09|12005.09|11999.17|11999.17|0
1615457400000|2021-03-11 10:10:00|12003.22|12003.22|11979.91|11979.91|12004.47|12004.47|11979.91|11979.91|0
1615457700000|2021-03-11 10:15:00|11980.12|11980.12|11979.93|11979.93|11982.15|11982.15|11976.92|11976.92|0
1615458000000|2021-03-11 10:20:00|11979.57|11979.57|11967.05|11967.05|11979.57|11979.57|11965.68|11965.68|0
1615458300000|2021-03-11 10:25:00|11966.28|11966.28|11954.18|11954.18|11967.05|11967.05|11951.38|11951.38|0
1615458600000|2021-03-11 10:30:00|11953.41|11953.41|11940.27|11940.27|11956.87|11956.87|11939.68|11939.68|0
1615458900000|2021-03-11 10:35:00|11940.39|11940.39|11942.49|11942.49|11942.49|11942.49|11938.32|11938.32|0
1615459200000|2021-03-11 10:40:00|11942.61|11942.61|11935.73|11935.73|11946.5|11946.5|11935.01|11935.01|0
1615459500000|2021-03-11 10:45:00|11935.62|11935.62|11928.19|11928.19|11935.62|11935.62|11921.86|11921.86|0
1615459800000|2021-03-11 10:50:00|11927.98|11927.98|11931.51|11931.51|11941.47|11941.47|11927.87|11927.87|0
1615460100000|2021-03-11 10:55:00|11931.2|11931.2|11933.77|11933.77|11933.77|11933.77|11926.89|11926.89|0
1615460400000|2021-03-11 11:00:00|11934.54|11934.54|11940.89|11940.89|11941.29|11941.29|11934.54|11934.54|0
1615460700000|2021-03-11 11:05:00|11940.46|11940.46|11948.44|11948.44|11950|11950|11940.46|11940.46|0
1615461000000|2021-03-11 11:10:00|11948.65|11948.65|11951.3|11951.3|11952.55|11952.55|11944.98|11944.98|0
1615461300000|2021-03-11 11:15:00|11951.07|11951.07|11950.52|11950.52|11965.77|11965.77|11950.52|11950.52|0
1615461600000|2021-03-11 11:20:00|11951.29|11951.29|11955.67|11955.67|11955.67|11955.67|11947.92|11947.92|0
1615461900000|2021-03-11 11:25:00|11955.89|11955.89|11964.63|11964.63|11964.84|11964.84|11955.62|11955.62|0
1615462200000|2021-03-11 11:30:00|11965.4|11965.4|11946.56|11946.56|11966.38|11966.38|11944.97|11944.97|0
1615462500000|2021-03-11 11:35:00|11946.66|11946.66|11941.47|11941.47|11946.77|11946.77|11933.16|11933.16|0
1615462800000|2021-03-11 11:40:00|11941.55|11941.55|11938.46|11938.46|11946.9|11946.9|11937.57|11937.57|0
1615463100000|2021-03-11 11:45:00|11938.57|11938.57|11944.51|11944.51|11946.75|11946.75|11935.29|11935.29|0
1615463400000|2021-03-11 11:50:00|11943.62|11943.62|11939.37|11939.37|11945.36|11945.36|11939.03|11939.03|0
1615463700000|2021-03-11 11:55:00|11939.24|11939.24|11943.73|11943.73|11943.73|11943.73|11937.77|11937.77|0
1615464000000|2021-03-11 12:00:00|11942.83|11942.83|11947.36|11947.36|11947.36|11947.36|11939.61|11939.61|0
1615464300000|2021-03-11 12:05:00|11948.28|11948.28|11952.04|11952.04|11953.3|11953.3|11947.9|11947.9|0
1615464600000|2021-03-11 12:10:00|11951.97|11951.97|11953.67|11953.67|11956.71|11956.71|11951.97|11951.97|0
1615464900000|2021-03-11 12:15:00|11953.78|11953.78|11951.02|11951.02|11954.04|11954.04|11948.81|11948.81|0
1615465200000|2021-03-11 12:20:00|11950.96|11950.96|11959.97|11959.97|11959.98|11959.98|11950.96|11950.96|0
1615465500000|2021-03-11 12:25:00|11960.55|11960.55|11960.73|11960.73|11960.73|11960.73|11955.7|11955.7|0
1615465800000|2021-03-11 12:30:00|11961|11961|11948.74|11948.74|11961.44|11961.44|11942.84|11942.84|0
1615466100000|2021-03-11 12:35:00|11947.2|11947.2|11949.3|11949.3|11950.77|11950.77|11944.58|11944.58|0
1615466400000|2021-03-11 12:40:00|11949.03|11949.03|11964.08|11964.08|11964.22|11964.22|11949.03|11949.03|0
1615466700000|2021-03-11 12:45:00|11964.15|11964.15|11955.91|11955.91|11977.45|11977.45|11955.14|11955.14|0
1615467000000|2021-03-11 12:50:00|11956.68|11956.68|11958.57|11958.57|11962.99|11962.99|11956.68|11956.68|0
1615467300000|2021-03-11 12:55:00|11959.34|11959.34|11958.74|11958.74|11963.32|11963.32|11952.93|11952.93|0
1615467600000|2021-03-11 13:00:00|11959.51|11959.51|11957.94|11957.94|11967.33|11967.33|11956.59|11956.59|0
1615467900000|2021-03-11 13:05:00|11958.13|11958.13|11954.01|11954.01|11959.67|11959.67|11954.01|11954.01|0
1615468200000|2021-03-11 13:10:00|11954.78|11954.78|11952.67|11952.67|11956.87|11956.87|11949.27|11949.27|0
1615468500000|2021-03-11 13:15:00|11952.99|11952.99|11956.33|11956.33|11959.88|11959.88|11952.36|11952.36|0
1615468800000|2021-03-11 13:20:00|11956.01|11956.01|11959.05|11959.05|11968.25|11968.25|11952.36|11952.36|0
1615469100000|2021-03-11 13:25:00|11959.14|11959.14|11953.93|11953.93|11960.41|11960.41|11953.93|11953.93|0
1615469400000|2021-03-11 13:30:00|11954.25|11954.25|11954.22|11954.22|11955.6|11955.6|11941.95|11941.95|0
1615469700000|2021-03-11 13:35:00|11954.1|11954.1|11940.48|11940.48|11954.25|11954.25|11940.46|11940.46|0
1615470000000|2021-03-11 13:40:00|11940.69|11940.69|11939.59|11939.59|11943.77|11943.77|11933.8|11933.8|0
1615470300000|2021-03-11 13:45:00|11939.7|11939.7|11940.27|11940.27|11943.07|11943.07|11935.15|11935.15|0
1615470600000|2021-03-11 13:50:00|11940.58|11940.58|11942.15|11942.15|11942.51|11942.51|11937.21|11937.21|0
1615470900000|2021-03-11 13:55:00|11941.83|11941.83|11941.13|11941.13|11949|11949|11939.94|11939.94|0
1615471200000|2021-03-11 14:00:00|11942.67|11942.67|11939.03|11939.03|11945.61|11945.61|11939.03|11939.03|0
1615471500000|2021-03-11 14:05:00|11939.35|11939.35|11933.77|11933.77|11941.65|11941.65|11928.93|11928.93|0
1615471800000|2021-03-11 14:10:00|11934.04|11934.04|11925.24|11925.24|11934.28|11934.28|11925.24|11925.24|0
1615472100000|2021-03-11 14:15:00|11924.6|11924.6|11930.6|11930.6|11931.37|11931.37|11923.16|11923.16|0
1615472400000|2021-03-11 14:20:00|11930.28|11930.28|11930.97|11930.97|11932.06|11932.06|11925.71|11925.71|0
1615472700000|2021-03-11 14:25:00|11931.31|11931.31|11934.53|11934.53|11939.82|11939.82|11931.31|11931.31|0
1615473000000|2021-03-11 14:30:00|11934.8|11934.8|11932.49|11932.49|11937.39|11937.39|11926.17|11926.17|0
1615473300000|2021-03-11 14:35:00|11931.86|11931.86|11917.14|11917.14|11931.86|11931.86|11911.12|11911.12|0
1615473600000|2021-03-11 14:40:00|11916.51|11916.51|11919.18|11919.18|11932.59|11932.59|11916.51|11916.51|0
1615473900000|2021-03-11 14:45:00|11919.95|11919.95|11914.54|11914.54|11920.45|11920.45|11911.75|11911.75|0
1615474200000|2021-03-11 14:50:00|11914.87|11914.87|11923.17|11923.17|11923.17|11923.17|11914.67|11914.67|0
1615474500000|2021-03-11 14:55:00|11923.29|11923.29|11933.55|11933.55|11939.4|11939.4|11923.29|11923.29|0
1615474800000|2021-03-11 15:00:00|11934.32|11934.32|11936.13|11936.13|11939.59|11939.59|11933.42|11933.42|0
1615475100000|2021-03-11 15:05:00|11935.49|11935.49|11921.9|11921.9|11935.49|11935.49|11921.24|11921.24|0
1615475400000|2021-03-11 15:10:00|11922.22|11922.22|11905.95|11905.95|11923.32|11923.32|11905.95|11905.95|0
1615475700000|2021-03-11 15:15:00|11905.83|11905.83|11895.92|11895.92|11909.82|11909.82|11890.6|11890.6|0
1615476000000|2021-03-11 15:20:00|11895.34|11895.34|11901.12|11901.12|11902.57|11902.57|11892.57|11892.57|0
1615476300000|2021-03-11 15:25:00|11901.36|11901.36|11904.1|11904.1|11904.64|11904.64|11897.85|11897.85|0
1615476600000|2021-03-11 15:30:00|11903.76|11903.76|11911.57|11911.57|11911.79|11911.79|11903.76|11903.76|0
1615476900000|2021-03-11 15:35:00|11910.8|11910.8|11907.37|11907.37|11911.57|11911.57|11902.58|11902.58|0
1615477200000|2021-03-11 15:40:00|11907.22|11907.22|11911.8|11911.8|11914.1|11914.1|11907.1|11907.1|0
1615477500000|2021-03-11 15:45:00|11911.48|11911.48|11913.61|11913.61|11920.78|11920.78|11911.02|11911.02|0
1615477800000|2021-03-11 15:50:00|11913.39|11913.39|11923.05|11923.05|11923.4|11923.4|11913.39|11913.39|0
1615478100000|2021-03-11 15:55:00|11922.87|11922.87|11924.56|11924.56|11924.94|11924.94|11916.96|11916.96|0
1615478400000|2021-03-11 16:00:00|11924.83|11924.83|11914.27|11914.27|11926.21|11926.21|11913.26|11913.26|0
1615478700000|2021-03-11 16:05:00|11914.4|11914.4|11904.27|11904.27|11916.75|11916.75|11903.55|11903.55|0
1615479000000|2021-03-11 16:10:00|11904.14|11904.14|11911.1|11911.1|11911.7|11911.7|11902.46|11902.46|0
1615479300000|2021-03-11 16:15:00|11911.04|11911.04|11894.71|11894.71|11911.3|11911.3|11893.8|11893.8|0
1615479600000|2021-03-11 16:20:00|11895.02|11895.02|11894.56|11894.56|11900.24|11900.24|11893.82|11893.82|0
1615479900000|2021-03-11 16:25:00|11895.14|11895.14|11898.78|11898.78|11901.13|11901.13|11891.82|11891.82|0
1615536900000|2021-03-12 08:15:00|11871.03|11871.03|11873.38|11873.38|11875.59|11875.59|11859.11|11859.11|0
1615537200000|2021-03-12 08:20:00|11873.56|11873.56|11878.56|11878.56|11891.6|11891.6|11873.56|11873.56|0
1615537500000|2021-03-12 08:25:00|11878.29|11878.29|11869.49|11869.49|11878.35|11878.35|11851.34|11851.34|0
1615537800000|2021-03-12 08:30:00|11869.33|11869.33|11849.28|11849.28|11869.33|11869.33|11844.41|11844.41|0
1615538100000|2021-03-12 08:35:00|11848.12|11848.12|11839.72|11839.72|11852.98|11852.98|11838.12|11838.12|0
1615538400000|2021-03-12 08:40:00|11838.95|11838.95|11837.19|11837.19|11848.31|11848.31|11833.27|11833.27|0
1615538700000|2021-03-12 08:45:00|11837.13|11837.13|11843.89|11843.89|11862.08|11862.08|11837|11837|0
1615539000000|2021-03-12 08:50:00|11843.72|11843.72|11853.6|11853.6|11853.6|11853.6|11828.28|11828.28|0
1615539300000|2021-03-12 08:55:00|11853.49|11853.49|11836.38|11836.38|11856.77|11856.77|11834.71|11834.71|0
1615539600000|2021-03-12 09:00:00|11836.48|11836.48|11844.02|11844.02|11845.82|11845.82|11834.5|11834.5|0
1615539900000|2021-03-12 09:05:00|11844.13|11844.13|11854.98|11854.98|11860.08|11860.08|11844.13|11844.13|0
1615540200000|2021-03-12 09:10:00|11854.76|11854.76|11847.32|11847.32|11856.35|11856.35|11847.32|11847.32|0
1615540500000|2021-03-12 09:15:00|11847.18|11847.18|11834.71|11834.71|11847.63|11847.63|11831.61|11831.61|0
1615540800000|2021-03-12 09:20:00|11834.97|11834.97|11838.09|11838.09|11838.55|11838.55|11833.14|11833.14|0
1615541100000|2021-03-12 09:25:00|11837.74|11837.74|11848.12|11848.12|11850.47|11850.47|11837.74|11837.74|0
1615541400000|2021-03-12 09:30:00|11847.9|11847.9|11838.31|11838.31|11848.12|11848.12|11833.91|11833.91|0
1615541700000|2021-03-12 09:35:00|11838.21|11838.21|11838.54|11838.54|11839.69|11839.69|11833.49|11833.49|0
1615542000000|2021-03-12 09:40:00|11838.64|11838.64|11835.9|11835.9|11838.64|11838.64|11831.72|11831.72|0
1615542300000|2021-03-12 09:45:00|11835.79|11835.79|11842.22|11842.22|11846.16|11846.16|11835.79|11835.79|0
1615542600000|2021-03-12 09:50:00|11842|11842|11844.26|11844.26|11844.61|11844.61|11837.38|11837.38|0
1615542900000|2021-03-12 09:55:00|11844.38|11844.38|11851.86|11851.86|11854.95|11854.95|11844.38|11844.38|0
1615543200000|2021-03-12 10:00:00|11853.4|11853.4|11852.75|11852.75|11856.38|11856.38|11851.61|11851.61|0
1615543500000|2021-03-12 10:05:00|11852.4|11852.4|11850.6|11850.6|11856.79|11856.79|11849.93|11849.93|0
1615543800000|2021-03-12 10:10:00|11850.84|11850.84|11853.65|11853.65|11854.3|11854.3|11849.53|11849.53|0
1615544100000|2021-03-12 10:15:00|11853.19|11853.19|11849.04|11849.04|11855.47|11855.47|11848.6|11848.6|0
1615544400000|2021-03-12 10:20:00|11849.16|11849.16|11847.41|11847.41|11851.37|11851.37|11847.41|11847.41|0
1615544700000|2021-03-12 10:25:00|11847.36|11847.36|11849.4|11849.4|11849.4|11849.4|11845.93|11845.93|0
1615545000000|2021-03-12 10:30:00|11849.08|11849.08|11861.26|11861.26|11861.49|11861.49|11848.91|11848.91|0
1615545300000|2021-03-12 10:35:00|11861.79|11861.79|11873.62|11873.62|11873.62|11873.62|11861.53|11861.53|0
1615545600000|2021-03-12 10:40:00|11873.51|11873.51|11867.47|11867.47|11879.01|11879.01|11866.97|11866.97|0
1615545900000|2021-03-12 10:45:00|11865.93|11865.93|11871.73|11871.73|11871.73|11871.73|11856.68|11856.68|0
1615546200000|2021-03-12 10:50:00|11871.09|11871.09|11859.37|11859.37|11871.9|11871.9|11858.41|11858.41|0
1615546500000|2021-03-12 10:55:00|11859.1|11859.1|11862.97|11862.97|11864.77|11864.77|11858.75|11858.75|0
1615546800000|2021-03-12 11:00:00|11862.73|11862.73|11854.88|11854.88|11862.82|11862.82|11852.94|11852.94|0
1615547100000|2021-03-12 11:05:00|11855.32|11855.32|11847.52|11847.52|11856.39|11856.39|11847.52|11847.52|0
1615547400000|2021-03-12 11:10:00|11846.75|11846.75|11849.92|11849.92|11849.98|11849.98|11842.55|11842.55|0
1615547700000|2021-03-12 11:15:00|11850.7|11850.7|11858.28|11858.28|11859.66|11859.66|11850.7|11850.7|0
1615548000000|2021-03-12 11:20:00|11858.35|11858.35|11849.72|11849.72|11862.69|11862.69|11849.72|11849.72|0
1615548300000|2021-03-12 11:25:00|11850|11850|11855.41|11855.41|11858.02|11858.02|11849.14|11849.14|0
1615548600000|2021-03-12 11:30:00|11855.08|11855.08|11857.24|11857.24|11857.24|11857.24|11848.69|11848.69|0
1615548900000|2021-03-12 11:35:00|11857.56|11857.56|11856.25|11856.25|11862.52|11862.52|11855.86|11855.86|0
1615549200000|2021-03-12 11:40:00|11857.02|11857.02|11857.52|11857.52|11865.44|11865.44|11856.57|11856.57|0
1615549500000|2021-03-12 11:45:00|11857.6|11857.6|11847.49|11847.49|11857.67|11857.67|11843.88|11843.88|0
1615549800000|2021-03-12 11:50:00|11847.61|11847.61|11854.35|11854.35|11854.35|11854.35|11845.46|11845.46|0
1615550100000|2021-03-12 11:55:00|11853.99|11853.99|11853.59|11853.59|11854.23|11854.23|11845.72|11845.72|0
1615550400000|2021-03-12 12:00:00|11853.81|11853.81|11854.27|11854.27|11857.07|11857.07|11853.81|11853.81|0
1615550700000|2021-03-12 12:05:00|11854.39|11854.39|11858.87|11858.87|11858.87|11858.87|11848.8|11848.8|0
1615551000000|2021-03-12 12:10:00|11859.64|11859.64|11865.59|11865.59|11871.43|11871.43|11859.64|11859.64|0
1615551300000|2021-03-12 12:15:00|11864.82|11864.82|11854.68|11854.68|11866.98|11866.98|11854.55|11854.55|0
1615551600000|2021-03-12 12:20:00|11853.91|11853.91|11866.42|11866.42|11866.42|11866.42|11852.99|11852.99|0
1615551900000|2021-03-12 12:25:00|11865.65|11865.65|11869.95|11869.95|11873.68|11873.68|11865.58|11865.58|0
1615552200000|2021-03-12 12:30:00|11869.63|11869.63|11867.38|11867.38|11873.21|11873.21|11867.01|11867.01|0
1615552500000|2021-03-12 12:35:00|11868.15|11868.15|11860.98|11860.98|11868.15|11868.15|11855.18|11855.18|0
1615552800000|2021-03-12 12:40:00|11860.33|11860.33|11864.9|11864.9|11869.05|11869.05|11859.93|11859.93|0
1615553100000|2021-03-12 12:45:00|11865.67|11865.67|11872.36|11872.36|11872.36|11872.36|11865.67|11865.67|0
1615553400000|2021-03-12 12:50:00|11872.94|11872.94|11873.41|11873.41|11875.61|11875.61|11867.51|11867.51|0
1615553700000|2021-03-12 12:55:00|11873.24|11873.24|11877.47|11877.47|11878.54|11878.54|11872.55|11872.55|0
1615554000000|2021-03-12 13:00:00|11877.25|11877.25|11882.51|11882.51|11889.29|11889.29|11877.25|11877.25|0
1615554300000|2021-03-12 13:05:00|11883.1|11883.1|11879.9|11879.9|11883.1|11883.1|11878.17|11878.17|0
1615554600000|2021-03-12 13:10:00|11879.72|11879.72|11871.95|11871.95|11880.88|11880.88|11871.95|11871.95|0
1615554900000|2021-03-12 13:15:00|11872.27|11872.27|11869.46|11869.46|11874.07|11874.07|11868.69|11868.69|0
1615555200000|2021-03-12 13:20:00|11869.33|11869.33|11874.53|11874.53|11875.21|11875.21|11868.7|11868.7|0
1615555500000|2021-03-12 13:25:00|11874.7|11874.7|11888.2|11888.2|11888.29|11888.29|11874.49|11874.49|0
1615555800000|2021-03-12 13:30:00|11888.36|11888.36|11876.92|11876.92|11889.8|11889.8|11875.81|11875.81|0
1615556100000|2021-03-12 13:35:00|11877.11|11877.11|11871.7|11871.7|11877.76|11877.76|11868.23|11868.23|0
1615556400000|2021-03-12 13:40:00|11872.29|11872.29|11874.06|11874.06|11879.31|11879.31|11872.29|11872.29|0
1615556700000|2021-03-12 13:45:00|11874.38|11874.38|11860.79|11860.79|11876.35|11876.35|11859.63|11859.63|0
1615557000000|2021-03-12 13:50:00|11859.25|11859.25|11857.29|11857.29|11859.33|11859.33|11848.23|11848.23|0
1615557300000|2021-03-12 13:55:00|11857.87|11857.87|11858.29|11858.29|11858.29|11858.29|11854.13|11854.13|0
1615557600000|2021-03-12 14:00:00|11858.56|11858.56|11866.01|11866.01|11867.96|11867.96|11854.29|11854.29|0
1615557900000|2021-03-12 14:05:00|11865.68|11865.68|11858.41|11858.41|11868.33|11868.33|11857.28|11857.28|0
1615558200000|2021-03-12 14:10:00|11858.14|11858.14|11857.08|11857.08|11860.61|11860.61|11856.08|11856.08|0
1615558500000|2021-03-12 14:15:00|11856.96|11856.96|11865.1|11865.1|11866.34|11866.34|11856.96|11856.96|0
1615558800000|2021-03-12 14:20:00|11865.16|11865.16|11873.16|11873.16|11873.16|11873.16|11865.16|11865.16|0
1615559100000|2021-03-12 14:25:00|11873.27|11873.27|11874.74|11874.74|11874.99|11874.99|11871.06|11871.06|0
1615559400000|2021-03-12 14:30:00|11875.06|11875.06|11887.66|11887.66|11888.41|11888.41|11870.22|11870.22|0
1615559700000|2021-03-12 14:35:00|11887.52|11887.52|11879.39|11879.39|11887.52|11887.52|11867.34|11867.34|0
1615560000000|2021-03-12 14:40:00|11879.12|11879.12|11892.68|11892.68|11892.96|11892.96|11878.59|11878.59|0
1615560300000|2021-03-12 14:45:00|11892.76|11892.76|11890.73|11890.73|11903.75|11903.75|11890.73|11890.73|0
1615560600000|2021-03-12 14:50:00|11893.04|11893.04|11907.47|11907.47|11923.06|11923.06|11892.35|11892.35|0
1615560900000|2021-03-12 14:55:00|11907.61|11907.61|11909.06|11909.06|11918.71|11918.71|11905.71|11905.71|0
1615561200000|2021-03-12 15:00:00|11909.31|11909.31|11900.92|11900.92|11912.03|11912.03|11899.46|11899.46|0
1615561500000|2021-03-12 15:05:00|11901.16|11901.16|11892.25|11892.25|11902.9|11902.9|11890.58|11890.58|0
1615561800000|2021-03-12 15:10:00|11892.09|11892.09|11886.09|11886.09|11892.87|11892.87|11882.04|11882.04|0
1615562100000|2021-03-12 15:15:00|11886.86|11886.86|11893.97|11893.97|11897.13|11897.13|11886.11|11886.11|0
1615562400000|2021-03-12 15:20:00|11894.2|11894.2|11885.68|11885.68|11894.2|11894.2|11884.49|11884.49|0
1615562700000|2021-03-12 15:25:00|11885.6|11885.6|11878.78|11878.78|11891.2|11891.2|11875.15|11875.15|0
1615563000000|2021-03-12 15:30:00|11878.64|11878.64|11888.09|11888.09|11888.74|11888.74|11872.97|11872.97|0
1615563300000|2021-03-12 15:35:00|11888.19|11888.19|11897.24|11897.24|11897.24|11897.24|11885.63|11885.63|0
1615563600000|2021-03-12 15:40:00|11897.38|11897.38|11908|11908|11909.94|11909.94|11897.38|11897.38|0
1615563900000|2021-03-12 15:45:00|11908.16|11908.16|11901.89|11901.89|11911.34|11911.34|11899.81|11899.81|0
1615564200000|2021-03-12 15:50:00|11902.21|11902.21|11899.83|11899.83|11906.83|11906.83|11898.93|11898.93|0
1615564500000|2021-03-12 15:55:00|11900.01|11900.01|11892.95|11892.95|11900.91|11900.91|11892.7|11892.7|0
1615564800000|2021-03-12 16:00:00|11893.59|11893.59|11877.52|11877.52|11894.52|11894.52|11874.53|11874.53|0
1615565100000|2021-03-12 16:05:00|11877.86|11877.86|11884.12|11884.12|11892.09|11892.09|11877.86|11877.86|0
1615565400000|2021-03-12 16:10:00|11883.95|11883.95|11885.44|11885.44|11891.25|11891.25|11882.61|11882.61|0
1615565700000|2021-03-12 16:15:00|11885.6|11885.6|11880.3|11880.3|11885.7|11885.7|11880.22|11880.22|0
1615566000000|2021-03-12 16:20:00|11880.85|11880.85|11890.88|11890.88|11890.99|11890.99|11880.53|11880.53|0
1615566300000|2021-03-12 16:25:00|11890.99|11890.99|11882.52|11882.52|11891.85|11891.85|11880.7|11880.7|0
1615796100000|2021-03-15 08:15:00|11888.16|11888.16|11892.47|11892.47|11897.32|11897.32|11878.96|11878.96|0
1615796400000|2021-03-15 08:20:00|11891.7|11891.7|11895.87|11895.87|11896.99|11896.99|11887.62|11887.62|0
1615796700000|2021-03-15 08:25:00|11896.18|11896.18|11888.54|11888.54|11896.34|11896.34|11884.03|11884.03|0
1615797000000|2021-03-15 08:30:00|11888.89|11888.89|11881.99|11881.99|11890|11890|11878.28|11878.28|0
1615797300000|2021-03-15 08:35:00|11882.31|11882.31|11890.58|11890.58|11890.58|11890.58|11878.07|11878.07|0
1615797600000|2021-03-15 08:40:00|11890.52|11890.52|11900.65|11900.65|11901.27|11901.27|11890.52|11890.52|0
1615797900000|2021-03-15 08:45:00|11900.87|11900.87|11895.7|11895.7|11906.12|11906.12|11895.7|11895.7|0
1615798200000|2021-03-15 08:50:00|11896.47|11896.47|11886.7|11886.7|11898.05|11898.05|11885.83|11885.83|0
1615798500000|2021-03-15 08:55:00|11886.39|11886.39|11878.63|11878.63|11886.45|11886.45|11877.93|11877.93|0
1615798800000|2021-03-15 09:00:00|11878.69|11878.69|11883.42|11883.42|11885.28|11885.28|11877.26|11877.26|0
1615799100000|2021-03-15 09:05:00|11882.62|11882.62|11886.71|11886.71|11886.71|11886.71|11880.14|11880.14|0
1615799400000|2021-03-15 09:10:00|11885.54|11885.54|11881.01|11881.01|11885.54|11885.54|11878.1|11878.1|0
1615799700000|2021-03-15 09:15:00|11882.55|11882.55|11876.89|11876.89|11883.72|11883.72|11875.35|11875.35|0
1615800000000|2021-03-15 09:20:00|11877.66|11877.66|11876.36|11876.36|11883.51|11883.51|11872.53|11872.53|0
1615800300000|2021-03-15 09:25:00|11876.63|11876.63|11873.91|11873.91|11878.76|11878.76|11871.91|11871.91|0
1615800600000|2021-03-15 09:30:00|11874.49|11874.49|11872.11|11872.11|11876.97|11876.97|11871.42|11871.42|0
1615800900000|2021-03-15 09:35:00|11872.22|11872.22|11867.44|11867.44|11872.22|11872.22|11866.2|11866.2|0
1615801200000|2021-03-15 09:40:00|11867.75|11867.75|11864.67|11864.67|11868.22|11868.22|11860.22|11860.22|0
1615801500000|2021-03-15 09:45:00|11864.94|11864.94|11863.27|11863.27|11865.34|11865.34|11859.7|11859.7|0
1615801800000|2021-03-15 09:50:00|11865.58|11865.58|11866.71|11866.71|11866.71|11866.71|11862.97|11862.97|0
1615802100000|2021-03-15 09:55:00|11867.48|11867.48|11869.02|11869.02|11872.29|11872.29|11867.42|11867.42|0
1615802400000|2021-03-15 10:00:00|11867.92|11867.92|11864.81|11864.81|11867.92|11867.92|11861.63|11861.63|0
1615802700000|2021-03-15 10:05:00|11864.87|11864.87|11863.4|11863.4|11864.87|11864.87|11859.75|11859.75|0
1615803000000|2021-03-15 10:10:00|11863.13|11863.13|11858.87|11858.87|11868.04|11868.04|11858.54|11858.54|0
1615803300000|2021-03-15 10:15:00|11858.52|11858.52|11856.12|11856.12|11859.67|11859.67|11855.12|11855.12|0
1615803600000|2021-03-15 10:20:00|11856.21|11856.21|11856.79|11856.79|11859.54|11859.54|11851.95|11851.95|0
1615803900000|2021-03-15 10:25:00|11857.13|11857.13|11856.98|11856.98|11860.63|11860.63|11855.87|11855.87|0
1615804200000|2021-03-15 10:30:00|11857.3|11857.3|11859.36|11859.36|11860.21|11860.21|11855.13|11855.13|0
1615804500000|2021-03-15 10:35:00|11859.01|11859.01|11864.15|11864.15|11864.23|11864.23|11857.1|11857.1|0
1615804800000|2021-03-15 10:40:00|11864.18|11864.18|11864.04|11864.04|11865.8|11865.8|11861.98|11861.98|0
1615805100000|2021-03-15 10:45:00|11864.54|11864.54|11865.51|11865.51|11866.1|11866.1|11862.49|11862.49|0
1615805400000|2021-03-15 10:50:00|11865.17|11865.17|11863.94|11863.94|11867.94|11867.94|11863.94|11863.94|0
1615805700000|2021-03-15 10:55:00|11863.89|11863.89|11866.43|11866.43|11867.47|11867.47|11860.32|11860.32|0
1615806000000|2021-03-15 11:00:00|11865.13|11865.13|11864.74|11864.74|11865.13|11865.13|11861.3|11861.3|0
1615806300000|2021-03-15 11:05:00|11864.9|11864.9|11871.28|11871.28|11871.28|11871.28|11860.85|11860.85|0
1615806600000|2021-03-15 11:10:00|11872.05|11872.05|11871.52|11871.52|11872.05|11872.05|11867.47|11867.47|0
1615806900000|2021-03-15 11:15:00|11871.39|11871.39|11873.36|11873.36|11876.98|11876.98|11871.32|11871.32|0
1615807200000|2021-03-15 11:20:00|11873.33|11873.33|11863.93|11863.93|11873.33|11873.33|11860.4|11860.4|0
1615807500000|2021-03-15 11:25:00|11863.46|11863.46|11862.25|11862.25|11863.66|11863.66|11858.56|11858.56|0
1615807800000|2021-03-15 11:30:00|11862.08|11862.08|11850.57|11850.57|11869.35|11869.35|11850.57|11850.57|0
1615808100000|2021-03-15 11:35:00|11850.34|11850.34|11847.78|11847.78|11851.22|11851.22|11847.78|11847.78|0
1615808400000|2021-03-15 11:40:00|11847.69|11847.69|11851.12|11851.12|11851.68|11851.68|11845.81|11845.81|0
1615808700000|2021-03-15 11:45:00|11850.49|11850.49|11855.13|11855.13|11858.33|11858.33|11850.49|11850.49|0
1615809000000|2021-03-15 11:50:00|11855.22|11855.22|11855.31|11855.31|11855.97|11855.97|11851.53|11851.53|0
1615809300000|2021-03-15 11:55:00|11855.63|11855.63|11861.55|11861.55|11861.55|11861.55|11854.87|11854.87|0
1615809600000|2021-03-15 12:00:00|11861.45|11861.45|11856.86|11856.86|11862.5|11862.5|11856.86|11856.86|0
1615809900000|2021-03-15 12:05:00|11856.72|11856.72|11859.66|11859.66|11860.13|11860.13|11856.72|11856.72|0
1615810200000|2021-03-15 12:10:00|11859.4|11859.4|11836.11|11836.11|11859.4|11859.4|11832.34|11832.34|0
1615810500000|2021-03-15 12:15:00|11835.58|11835.58|11833.85|11833.85|11835.65|11835.65|11829.18|11829.18|0
1615810800000|2021-03-15 12:20:00|11834.04|11834.04|11838.34|11838.34|11842.03|11842.03|11834.04|11834.04|0
1615811100000|2021-03-15 12:25:00|11838.61|11838.61|11849.61|11849.61|11850.42|11850.42|11837.78|11837.78|0
1615811400000|2021-03-15 12:30:00|11849.57|11849.57|11841.58|11841.58|11851.97|11851.97|11841.4|11841.4|0
1615811700000|2021-03-15 12:35:00|11841.64|11841.64|11843.38|11843.38|11845.97|11845.97|11840.71|11840.71|0
1615812000000|2021-03-15 12:40:00|11842.61|11842.61|11845.59|11845.59|11848.61|11848.61|11839.47|11839.47|0
1615812300000|2021-03-15 12:45:00|11845.94|11845.94|11838.58|11838.58|11847.11|11847.11|11835.56|11835.56|0
1615812600000|2021-03-15 12:50:00|11838.35|11838.35|11838.25|11838.25|11839.6|11839.6|11836.37|11836.37|0
1615812900000|2021-03-15 12:55:00|11838.35|11838.35|11841.09|11841.09|11846.29|11846.29|11838.35|11838.35|0
1615813200000|2021-03-15 13:00:00|11840.83|11840.83|11837.33|11837.33|11841.06|11841.06|11833.36|11833.36|0
1615813500000|2021-03-15 13:05:00|11838.5|11838.5|11848.98|11848.98|11851.12|11851.12|11838.5|11838.5|0
1615813800000|2021-03-15 13:10:00|11849.04|11849.04|11845.35|11845.35|11849.42|11849.42|11843.16|11843.16|0
1615814100000|2021-03-15 13:15:00|11845.44|11845.44|11840.93|11840.93|11845.44|11845.44|11840.83|11840.83|0
1615814400000|2021-03-15 13:20:00|11840.69|11840.69|11837.55|11837.55|11844.26|11844.26|11837.3|11837.3|0
1615814700000|2021-03-15 13:25:00|11837.33|11837.33|11834.09|11834.09|11840.01|11840.01|11828.98|11828.98|0
1615815000000|2021-03-15 13:30:00|11834.18|11834.18|11850.13|11850.13|11850.27|11850.27|11832.84|11832.84|0
1615815300000|2021-03-15 13:35:00|11850.39|11850.39|11858.34|11858.34|11859.22|11859.22|11850.39|11850.39|0
1615815600000|2021-03-15 13:40:00|11858.23|11858.23|11847.84|11847.84|11859.5|11859.5|11847.84|11847.84|0
1615815900000|2021-03-15 13:45:00|11846.77|11846.77|11839.81|11839.81|11846.77|11846.77|11837.13|11837.13|0
1615816200000|2021-03-15 13:50:00|11840.13|11840.13|11813.39|11813.39|11840.13|11840.13|11812.13|11812.13|0
1615816500000|2021-03-15 13:55:00|11813.26|11813.26|11813.93|11813.93|11815.99|11815.99|11806.79|11806.79|0
1615816800000|2021-03-15 14:00:00|11814.19|11814.19|11811.86|11811.86|11817.14|11817.14|11807.09|11807.09|0
1615817100000|2021-03-15 14:05:00|11811.09|11811.09|11795.96|11795.96|11814.5|11814.5|11795.96|11795.96|0
1615817400000|2021-03-15 14:10:00|11796.22|11796.22|11807.05|11807.05|11811.67|11811.67|11795.79|11795.79|0
1615817700000|2021-03-15 14:15:00|11807|11807|11810.06|11810.06|11810.13|11810.13|11799.7|11799.7|0
1615818000000|2021-03-15 14:20:00|11810.83|11810.83|11801.07|11801.07|11811.45|11811.45|11800.81|11800.81|0
1615818300000|2021-03-15 14:25:00|11801.01|11801.01|11798.68|11798.68|11803.58|11803.58|11796.31|11796.31|0
1615818600000|2021-03-15 14:30:00|11798.94|11798.94|11800.56|11800.56|11801.74|11801.74|11797.12|11797.12|0
1615818900000|2021-03-15 14:35:00|11800.82|11800.82|11794.18|11794.18|11801.23|11801.23|11792.19|11792.19|0
1615819200000|2021-03-15 14:40:00|11794.29|11794.29|11782.35|11782.35|11794.29|11794.29|11781.98|11781.98|0
1615819500000|2021-03-15 14:45:00|11782.28|11782.28|11776.44|11776.44|11786.82|11786.82|11776.44|11776.44|0
1615819800000|2021-03-15 14:50:00|11776.25|11776.25|11773.53|11773.53|11779.54|11779.54|11773.31|11773.31|0
1615820100000|2021-03-15 14:55:00|11773.39|11773.39|11780.74|11780.74|11780.85|11780.85|11772.77|11772.77|0
1615820400000|2021-03-15 15:00:00|11780.51|11780.51|11788.08|11788.08|11791.11|11791.11|11780.51|11780.51|0
1615820700000|2021-03-15 15:05:00|11787.97|11787.97|11786.93|11786.93|11791.31|11791.31|11786.93|11786.93|0
1615821000000|2021-03-15 15:10:00|11786.8|11786.8|11792.62|11792.62|11794.13|11794.13|11785.57|11785.57|0
1615821300000|2021-03-15 15:15:00|11792.39|11792.39|11793.52|11793.52|11794.27|11794.27|11788.27|11788.27|0
1615821600000|2021-03-15 15:20:00|11793.26|11793.26|11786.23|11786.23|11793.46|11793.46|11783.11|11783.11|0
1615821900000|2021-03-15 15:25:00|11786.45|11786.45|11775.45|11775.45|11786.55|11786.55|11773.3|11773.3|0
1615822200000|2021-03-15 15:30:00|11775.31|11775.31|11775.93|11775.93|11779.18|11779.18|11774.66|11774.66|0
1615822500000|2021-03-15 15:35:00|11775.8|11775.8|11752.87|11752.87|11776.3|11776.3|11752.87|11752.87|0
1615822800000|2021-03-15 15:40:00|11752.93|11752.93|11761.06|11761.06|11764.2|11764.2|11752.81|11752.81|0
1615823100000|2021-03-15 15:45:00|11760.8|11760.8|11769.55|11769.55|11770.43|11770.43|11759.02|11759.02|0
1615823400000|2021-03-15 15:50:00|11769.69|11769.69|11775.31|11775.31|11776.38|11776.38|11768.06|11768.06|0
1615823700000|2021-03-15 15:55:00|11775.44|11775.44|11778.33|11778.33|11778.9|11778.9|11774.81|11774.81|0
1615824000000|2021-03-15 16:00:00|11778.06|11778.06|11780.83|11780.83|11781.24|11781.24|11772.2|11772.2|0
1615824300000|2021-03-15 16:05:00|11780.92|11780.92|11779.65|11779.65|11783.55|11783.55|11776.71|11776.71|0
1615824600000|2021-03-15 16:10:00|11779.76|11779.76|11776.33|11776.33|11784.76|11784.76|11776.33|11776.33|0
1615824900000|2021-03-15 16:15:00|11776.06|11776.06|11778.13|11778.13|11782.64|11782.64|11773.97|11773.97|0
1615825200000|2021-03-15 16:20:00|11777.86|11777.86|11773.35|11773.35|11778.44|11778.44|11769.91|11769.91|0
1615825500000|2021-03-15 16:25:00|11773.38|11773.38|11781.58|11781.58|11785.62|11785.62|11769.98|11769.98|0
1615882500000|2021-03-16 08:15:00|11822.1|11822.1|11845.34|11845.34|11848.85|11848.85|11822.1|11822.1|0
1615882800000|2021-03-16 08:20:00|11845.87|11845.87|11869.67|11869.67|11869.67|11869.67|11844.36|11844.36|0
1615883100000|2021-03-16 08:25:00|11870.04|11870.04|11878.42|11878.42|11879.68|11879.68|11863.76|11863.76|0
1615883400000|2021-03-16 08:30:00|11878.1|11878.1|11889.08|11889.08|11890.11|11890.11|11875.8|11875.8|0
1615883700000|2021-03-16 08:35:00|11888.81|11888.81|11883.74|11883.74|11892.41|11892.41|11881.34|11881.34|0
1615884000000|2021-03-16 08:40:00|11883.1|11883.1|11874.52|11874.52|11883.5|11883.5|11872.16|11872.16|0
1615884300000|2021-03-16 08:45:00|11875.29|11875.29|11886.13|11886.13|11893.11|11893.11|11875.29|11875.29|0
1615884600000|2021-03-16 08:50:00|11886.42|11886.42|11876.63|11876.63|11890.43|11890.43|11876.2|11876.2|0
1615884900000|2021-03-16 08:55:00|11876.73|11876.73|11873.04|11873.04|11877.62|11877.62|11867.29|11867.29|0
1615885200000|2021-03-16 09:00:00|11873.81|11873.81|11880.19|11880.19|11880.19|11880.19|11868.23|11868.23|0
1615885500000|2021-03-16 09:05:00|11880.09|11880.09|11881.95|11881.95|11891.26|11891.26|11876.54|11876.54|0
1615885800000|2021-03-16 09:10:00|11881.84|11881.84|11874.95|11874.95|11884.02|11884.02|11874.78|11874.78|0
1615886100000|2021-03-16 09:15:00|11874.73|11874.73|11882.1|11882.1|11883.96|11883.96|11874.73|11874.73|0
1615886400000|2021-03-16 09:20:00|11881.88|11881.88|11872.69|11872.69|11881.88|11881.88|11869.57|11869.57|0
1615886700000|2021-03-16 09:25:00|11872.53|11872.53|11880.62|11880.62|11883.13|11883.13|11868.72|11868.72|0
1615887000000|2021-03-16 09:30:00|11881.27|11881.27|11882.2|11882.2|11886.51|11886.51|11879.26|11879.26|0
1615887300000|2021-03-16 09:35:00|11881.25|11881.25|11878.88|11878.88|11887.51|11887.51|11878.67|11878.67|0
1615887600000|2021-03-16 09:40:00|11878.11|11878.11|11872.04|11872.04|11880.16|11880.16|11870.95|11870.95|0
1615887900000|2021-03-16 09:45:00|11872.63|11872.63|11864.34|11864.34|11872.63|11872.63|11864.34|11864.34|0
1615888200000|2021-03-16 09:50:00|11863.91|11863.91|11858.18|11858.18|11866.75|11866.75|11858.18|11858.18|0
1615888500000|2021-03-16 09:55:00|11858.87|11858.87|11864.91|11864.91|11866.44|11866.44|11858.87|11858.87|0
1615888800000|2021-03-16 10:00:00|11865.23|11865.23|11858.72|11858.72|11865.23|11865.23|11855.62|11855.62|0
1615889100000|2021-03-16 10:05:00|11858.66|11858.66|11859.8|11859.8|11859.8|11859.8|11853.24|11853.24|0
1615889400000|2021-03-16 10:10:00|11859.57|11859.57|11866.92|11866.92|11868.29|11868.29|11859.05|11859.05|0
1615889700000|2021-03-16 10:15:00|11869.23|11869.23|11875.95|11875.95|11876.81|11876.81|11869.2|11869.2|0
1615890000000|2021-03-16 10:20:00|11875.89|11875.89|11873.98|11873.98|11875.93|11875.93|11866.42|11866.42|0
1615890300000|2021-03-16 10:25:00|11873.84|11873.84|11869.05|11869.05|11876.54|11876.54|11869.05|11869.05|0
1615890600000|2021-03-16 10:30:00|11868.73|11868.73|11874.22|11874.22|11874.22|11874.22|11866.87|11866.87|0
1615890900000|2021-03-16 10:35:00|11874|11874|11872.18|11872.18|11877.03|11877.03|11871.54|11871.54|0
1615891200000|2021-03-16 10:40:00|11872.95|11872.95|11877.38|11877.38|11879.12|11879.12|11870.33|11870.33|0
1615891500000|2021-03-16 10:45:00|11877.73|11877.73|11876.39|11876.39|11881.71|11881.71|11871.41|11871.41|0
1615891800000|2021-03-16 10:50:00|11876.49|11876.49|11876.65|11876.65|11876.79|11876.79|11871|11871|0
1615892100000|2021-03-16 10:55:00|11876.94|11876.94|11869.33|11869.33|11877.03|11877.03|11868.2|11868.2|0
1615892400000|2021-03-16 11:00:00|11869.56|11869.56|11889.19|11889.19|11889.19|11889.19|11869.56|11869.56|0
1615892700000|2021-03-16 11:05:00|11889.46|11889.46|11890.25|11890.25|11892.22|11892.22|11888.45|11888.45|0
1615893000000|2021-03-16 11:10:00|11890.18|11890.18|11887.4|11887.4|11893.19|11893.19|11885.43|11885.43|0
1615893300000|2021-03-16 11:15:00|11887.46|11887.46|11892.77|11892.77|11896.27|11896.27|11887.33|11887.33|0
1615893600000|2021-03-16 11:20:00|11892.13|11892.13|11896.99|11896.99|11898.69|11898.69|11892.04|11892.04|0
1615893900000|2021-03-16 11:25:00|11897.1|11897.1|11900.74|11900.74|11905.98|11905.98|11896.99|11896.99|0
1615894200000|2021-03-16 11:30:00|11900.39|11900.39|11913.33|11913.33|11913.33|11913.33|11900.07|11900.07|0
1615894500000|2021-03-16 11:35:00|11913.47|11913.47|11930.63|11930.63|11931.93|11931.93|11912.54|11912.54|0
1615894800000|2021-03-16 11:40:00|11930.51|11930.51|11927.74|11927.74|11932.57|11932.57|11921.12|11921.12|0
1615895100000|2021-03-16 11:45:00|11927.91|11927.91|11931.97|11931.97|11932.17|11932.17|11926.69|11926.69|0
1615895400000|2021-03-16 11:50:00|11931.91|11931.91|11937.99|11937.99|11939.53|11939.53|11931.79|11931.79|0
1615895700000|2021-03-16 11:55:00|11937.22|11937.22|11947.45|11947.45|11947.45|11947.45|11937.22|11937.22|0
1615896000000|2021-03-16 12:00:00|11947.33|11947.33|11931.41|11931.41|11947.56|11947.56|11928.23|11928.23|0
1615896300000|2021-03-16 12:05:00|11933.72|11933.72|11935.7|11935.7|11935.9|11935.9|11928.02|11928.02|0
1615896600000|2021-03-16 12:10:00|11935.9|11935.9|11938.53|11938.53|11940.28|11940.28|11931.3|11931.3|0
1615896900000|2021-03-16 12:15:00|11938.3|11938.3|11933.19|11933.19|11942.96|11942.96|11933.19|11933.19|0
1615897200000|2021-03-16 12:20:00|11933.96|11933.96|11920.72|11920.72|11934.83|11934.83|11920.64|11920.64|0
1615897500000|2021-03-16 12:25:00|11920.4|11920.4|11924.15|11924.15|11925.08|11925.08|11919.82|11919.82|0
1615897800000|2021-03-16 12:30:00|11925.69|11925.69|11925.68|11925.68|11932.73|11932.73|11923.58|11923.58|0
1615898100000|2021-03-16 12:35:00|11924.98|11924.98|11927.65|11927.65|11932.37|11932.37|11924.84|11924.84|0
1615898400000|2021-03-16 12:40:00|11927.92|11927.92|11922.25|11922.25|11929.63|11929.63|11922.02|11922.02|0
1615898700000|2021-03-16 12:45:00|11921.89|11921.89|11928.17|11928.17|11928.17|11928.17|11921.41|11921.41|0
1615899000000|2021-03-16 12:50:00|11928.26|11928.26|11925.75|11925.75|11930.26|11930.26|11925.44|11925.44|0
1615899300000|2021-03-16 12:55:00|11928.06|11928.06|11929.25|11929.25|11931.26|11931.26|11927.46|11927.46|0
1615899600000|2021-03-16 13:00:00|11930.79|11930.79|11929.45|11929.45|11934.1|11934.1|11926.62|11926.62|0
1615899900000|2021-03-16 13:05:00|11929.3|11929.3|11926.64|11926.64|11929.3|11929.3|11923.49|11923.49|0
1615900200000|2021-03-16 13:10:00|11926.37|11926.37|11942.69|11942.69|11942.69|11942.69|11926.37|11926.37|0
1615900500000|2021-03-16 13:15:00|11944.23|11944.23|11947.29|11947.29|11948.88|11948.88|11943.06|11943.06|0
1615900800000|2021-03-16 13:20:00|11947.35|11947.35|11944.89|11944.89|11948.24|11948.24|11944.19|11944.19|0
1615901100000|2021-03-16 13:25:00|11945.24|11945.24|11944.73|11944.73|11947.71|11947.71|11942.61|11942.61|0
1615901400000|2021-03-16 13:30:00|11944.41|11944.41|11943.64|11943.64|11944.59|11944.59|11938.99|11938.99|0
1615901700000|2021-03-16 13:35:00|11943.99|11943.99|11938.21|11938.21|11944.47|11944.47|11935.32|11935.32|0
1615902000000|2021-03-16 13:40:00|11938.08|11938.08|11942.57|11942.57|11947.21|11947.21|11938.08|11938.08|0
1615902300000|2021-03-16 13:45:00|11942.68|11942.68|11942.38|11942.38|11945.15|11945.15|11941.17|11941.17|0
1615902600000|2021-03-16 13:50:00|11942.72|11942.72|11949.94|11949.94|11954.25|11954.25|11940.56|11940.56|0
1615902900000|2021-03-16 13:55:00|11950.1|11950.1|11940.32|11940.32|11954.08|11954.08|11939.96|11939.96|0
1615903200000|2021-03-16 14:00:00|11940.1|11940.1|11940.97|11940.97|11947.02|11947.02|11938.83|11938.83|0
1615903500000|2021-03-16 14:05:00|11940.66|11940.66|11944.47|11944.47|11945.59|11945.59|11936.7|11936.7|0
1615903800000|2021-03-16 14:10:00|11944.54|11944.54|11952.13|11952.13|11958.96|11958.96|11944.54|11944.54|0
1615904100000|2021-03-16 14:15:00|11952.9|11952.9|11948.42|11948.42|11954.89|11954.89|11945.55|11945.55|0
1615904400000|2021-03-16 14:20:00|11949.96|11949.96|11945.76|11945.76|11949.96|11949.96|11943.89|11943.89|0
1615904700000|2021-03-16 14:25:00|11944.99|11944.99|11942.07|11942.07|11945.99|11945.99|11940.29|11940.29|0
1615905000000|2021-03-16 14:30:00|11942|11942|11942.83|11942.83|11943.61|11943.61|11937.59|11937.59|0
1615905300000|2021-03-16 14:35:00|11943.1|11943.1|11932.52|11932.52|11943.33|11943.33|11932.52|11932.52|0
1615905600000|2021-03-16 14:40:00|11932.31|11932.31|11921.83|11921.83|11933.94|11933.94|11920.78|11920.78|0
1615905900000|2021-03-16 14:45:00|11919.52|11919.52|11918.59|11918.59|11919.52|11919.52|11914.36|11914.36|0
1615906200000|2021-03-16 14:50:00|11918.56|11918.56|11921.09|11921.09|11922.83|11922.83|11917.27|11917.27|0
1615906500000|2021-03-16 14:55:00|11920.82|11920.82|11921.52|11921.52|11922.55|11922.55|11915.03|11915.03|0
1615906800000|2021-03-16 15:00:00|11921.2|11921.2|11915.72|11915.72|11921.31|11921.31|11913.39|11913.39|0
1615907100000|2021-03-16 15:05:00|11915.88|11915.88|11906.33|11906.33|11915.88|11915.88|11906.16|11906.16|0
1615907400000|2021-03-16 15:10:00|11905.56|11905.56|11911.97|11911.97|11913.42|11913.42|11904.53|11904.53|0
1615907700000|2021-03-16 15:15:00|11911.85|11911.85|11910.56|11910.56|11916.18|11916.18|11909.94|11909.94|0
1615908000000|2021-03-16 15:20:00|11910.07|11910.07|11918.49|11918.49|11923.08|11923.08|11908.24|11908.24|0
1615908300000|2021-03-16 15:25:00|11918.26|11918.26|11926.89|11926.89|11927.1|11927.1|11917.7|11917.7|0
1615908600000|2021-03-16 15:30:00|11926.96|11926.96|11924.39|11924.39|11931.55|11931.55|11924.39|11924.39|0
1615908900000|2021-03-16 15:35:00|11924.56|11924.56|11930.41|11930.41|11931.14|11931.14|11922.06|11922.06|0
1615909200000|2021-03-16 15:40:00|11929.64|11929.64|11929.22|11929.22|11930.7|11930.7|11924.23|11924.23|0
1615909500000|2021-03-16 15:45:00|11929.8|11929.8|11920.19|11920.19|11930.38|11930.38|11920.19|11920.19|0
1615909800000|2021-03-16 15:50:00|11920.96|11920.96|11921.15|11921.15|11924.03|11924.03|11918.96|11918.96|0
1615910100000|2021-03-16 15:55:00|11920.38|11920.38|11926.59|11926.59|11926.59|11926.59|11915.77|11915.77|0
1615910400000|2021-03-16 16:00:00|11927.17|11927.17|11929.91|11929.91|11930.6|11930.6|11925.04|11925.04|0
1615910700000|2021-03-16 16:05:00|11930.68|11930.68|11928.86|11928.86|11932.37|11932.37|11927.94|11927.94|0
1615911000000|2021-03-16 16:10:00|11928.72|11928.72|11931.04|11931.04|11933.88|11933.88|11927.82|11927.82|0
1615911300000|2021-03-16 16:15:00|11930.69|11930.69|11927.69|11927.69|11930.69|11930.69|11925.45|11925.45|0
1615911600000|2021-03-16 16:20:00|11927.67|11927.67|11932.73|11932.73|11933.17|11933.17|11927.49|11927.49|0
1615911900000|2021-03-16 16:25:00|11933.74|11933.74|11942.53|11942.53|11944.99|11944.99|11933.02|11933.02|0
1615968900000|2021-03-17 08:15:00|11941.04|11941.04|11906.11|11906.11|11942.58|11942.58|11902.9|11902.9|0
1615969200000|2021-03-17 08:20:00|11905.86|11905.86|11888.65|11888.65|11905.86|11905.86|11884.77|11884.77|0
1615969500000|2021-03-17 08:25:00|11888.33|11888.33|11864.67|11864.67|11890.76|11890.76|11861.23|11861.23|0
1615969800000|2021-03-17 08:30:00|11864.99|11864.99|11864.5|11864.5|11869.34|11869.34|11852.44|11852.44|0
1615970100000|2021-03-17 08:35:00|11864.33|11864.33|11860.17|11860.17|11865.07|11865.07|11848.29|11848.29|0
1615970400000|2021-03-17 08:40:00|11857.86|11857.86|11839.16|11839.16|11857.89|11857.89|11839.16|11839.16|0
1615970700000|2021-03-17 08:45:00|11837.7|11837.7|11853.1|11853.1|11854.47|11854.47|11834.58|11834.58|0
1615971000000|2021-03-17 08:50:00|11852.99|11852.99|11843.15|11843.15|11853.07|11853.07|11842.38|11842.38|0
1615971300000|2021-03-17 08:55:00|11843.92|11843.92|11844.01|11844.01|11848.05|11848.05|11841.53|11841.53|0
1615971600000|2021-03-17 09:00:00|11843.48|11843.48|11836.37|11836.37|11845.79|11845.79|11835.89|11835.89|0
1615971900000|2021-03-17 09:05:00|11835.6|11835.6|11833.15|11833.15|11840.15|11840.15|11830.2|11830.2|0
1615972200000|2021-03-17 09:10:00|11834.69|11834.69|11827.31|11827.31|11836.32|11836.32|11826.47|11826.47|0
1615972500000|2021-03-17 09:15:00|11826.31|11826.31|11824.98|11824.98|11833.38|11833.38|11820.89|11820.89|0
1615972800000|2021-03-17 09:20:00|11824.21|11824.21|11830.03|11830.03|11830.58|11830.58|11815.64|11815.64|0
1615973100000|2021-03-17 09:25:00|11830.25|11830.25|11825.13|11825.13|11831.82|11831.82|11824.54|11824.54|0
1615973400000|2021-03-17 09:30:00|11824.78|11824.78|11822.42|11822.42|11828.2|11828.2|11821.61|11821.61|0
1615973700000|2021-03-17 09:35:00|11822.3|11822.3|11816.21|11816.21|11824.19|11824.19|11814.11|11814.11|0
1615974000000|2021-03-17 09:40:00|11816.03|11816.03|11809.25|11809.25|11816.69|11816.69|11807.77|11807.77|0
1615974300000|2021-03-17 09:45:00|11808.96|11808.96|11821.06|11821.06|11821.06|11821.06|11807.86|11807.86|0
1615974600000|2021-03-17 09:50:00|11821.33|11821.33|11814.91|11814.91|11822.25|11822.25|11811.98|11811.98|0
1615974900000|2021-03-17 09:55:00|11815.14|11815.14|11819.42|11819.42|11819.74|11819.74|11810.95|11810.95|0
1615975200000|2021-03-17 10:00:00|11819.54|11819.54|11820.18|11820.18|11825.15|11825.15|11816.32|11816.32|0
1615975500000|2021-03-17 10:05:00|11819.41|11819.41|11812.72|11812.72|11821.87|11821.87|11810.21|11810.21|0
1615975800000|2021-03-17 10:10:00|11812.49|11812.49|11805.07|11805.07|11812.72|11812.72|11805.07|11805.07|0
1615976100000|2021-03-17 10:15:00|11804.75|11804.75|11808.02|11808.02|11809.11|11809.11|11803.66|11803.66|0
1615976400000|2021-03-17 10:20:00|11807.56|11807.56|11806.51|11806.51|11809.63|11809.63|11806.35|11806.35|0
1615976700000|2021-03-17 10:25:00|11806.29|11806.29|11810.24|11810.24|11812.47|11812.47|11805.09|11805.09|0
1615977000000|2021-03-17 10:30:00|11809.98|11809.98|11808.94|11808.94|11810.81|11810.81|11804.02|11804.02|0
1615977300000|2021-03-17 10:35:00|11809.12|11809.12|11809.04|11809.04|11812.96|11812.96|11808.63|11808.63|0
1615977600000|2021-03-17 10:40:00|11809.72|11809.72|11811.65|11811.65|11812.96|11812.96|11806.58|11806.58|0
1615977900000|2021-03-17 10:45:00|11812.42|11812.42|11833.13|11833.13|11834.54|11834.54|11812.26|11812.26|0
1615978200000|2021-03-17 10:50:00|11834.67|11834.67|11835.7|11835.7|11837.36|11837.36|11833.23|11833.23|0
1615978500000|2021-03-17 10:55:00|11837.24|11837.24|11832.46|11832.46|11838.41|11838.41|11832.46|11832.46|0
1615978800000|2021-03-17 11:00:00|11831.59|11831.59|11835.89|11835.89|11835.89|11835.89|11828.41|11828.41|0
1615979100000|2021-03-17 11:05:00|11836.66|11836.66|11836.19|11836.19|11836.66|11836.66|11825.63|11825.63|0
1615979400000|2021-03-17 11:10:00|11836.54|11836.54|11819.76|11819.76|11836.96|11836.96|11819.5|11819.5|0
1615979700000|2021-03-17 11:15:00|11819.81|11819.81|11806.3|11806.3|11819.81|11819.81|11804.94|11804.94|0
1615980000000|2021-03-17 11:20:00|11806.23|11806.23|11795.79|11795.79|11806.23|11806.23|11795.79|11795.79|0
1615980300000|2021-03-17 11:25:00|11795.14|11795.14|11794.31|11794.31|11795.14|11795.14|11784.31|11784.31|0
1615980600000|2021-03-17 11:30:00|11794.63|11794.63|11799.57|11799.57|11799.74|11799.74|11792.22|11792.22|0
1615980900000|2021-03-17 11:35:00|11799.36|11799.36|11799.48|11799.48|11804.48|11804.48|11797.59|11797.59|0
1615981200000|2021-03-17 11:40:00|11799.31|11799.31|11800.64|11800.64|11802.04|11802.04|11797.5|11797.5|0
1615981500000|2021-03-17 11:45:00|11799.87|11799.87|11805.25|11805.25|11805.66|11805.66|11798.27|11798.27|0
1615981800000|2021-03-17 11:50:00|11805.05|11805.05|11807.09|11807.09|11809.78|11809.78|11803.66|11803.66|0
1615982100000|2021-03-17 11:55:00|11807.22|11807.22|11811.64|11811.64|11814.05|11814.05|11807.22|11807.22|0
1615982400000|2021-03-17 12:00:00|11811.86|11811.86|11815.23|11815.23|11818.36|11818.36|11811.21|11811.21|0
1615982700000|2021-03-17 12:05:00|11815.13|11815.13|11810.58|11810.58|11815.13|11815.13|11810.34|11810.34|0
1615983000000|2021-03-17 12:10:00|11810.89|11810.89|11813.23|11813.23|11820.45|11820.45|11810.31|11810.31|0
1615983300000|2021-03-17 12:15:00|11814.77|11814.77|11823.62|11823.62|11826.72|11826.72|11812.13|11812.13|0
1615983600000|2021-03-17 12:20:00|11823.84|11823.84|11815.93|11815.93|11823.84|11823.84|11815.93|11815.93|0
1615983900000|2021-03-17 12:25:00|11815.7|11815.7|11811.83|11811.83|11818.49|11818.49|11811.83|11811.83|0
1615984200000|2021-03-17 12:30:00|11812.05|11812.05|11817.8|11817.8|11817.8|11817.8|11811.79|11811.79|0
1615984500000|2021-03-17 12:35:00|11818.38|11818.38|11817.9|11817.9|11820.79|11820.79|11814.78|11814.78|0
1615984800000|2021-03-17 12:40:00|11817.84|11817.84|11818.1|11818.1|11819.68|11819.68|11812.25|11812.25|0
1615985100000|2021-03-17 12:45:00|11818.18|11818.18|11815.14|11815.14|11819.06|11819.06|11813.85|11813.85|0
1615985400000|2021-03-17 12:50:00|11815.27|11815.27|11814|11814|11816.35|11816.35|11810.88|11810.88|0
1615985700000|2021-03-17 12:55:00|11814.14|11814.14|11812.74|11812.74|11814.24|11814.24|11809.45|11809.45|0
1615986000000|2021-03-17 13:00:00|11812.83|11812.83|11814.49|11814.49|11818.48|11818.48|11812.72|11812.72|0
1615986300000|2021-03-17 13:05:00|11814.1|11814.1|11808.52|11808.52|11814.1|11814.1|11807.29|11807.29|0
1615986600000|2021-03-17 13:10:00|11808.76|11808.76|11799.24|11799.24|11808.76|11808.76|11798.13|11798.13|0
1615986900000|2021-03-17 13:15:00|11799.1|11799.1|11795.31|11795.31|11799.72|11799.72|11793.56|11793.56|0
1615987200000|2021-03-17 13:20:00|11795.42|11795.42|11795.85|11795.85|11801.48|11801.48|11795.42|11795.42|0
1615987500000|2021-03-17 13:25:00|11795.92|11795.92|11794.82|11794.82|11797.16|11797.16|11792.88|11792.88|0
1615987800000|2021-03-17 13:30:00|11795.05|11795.05|11795.04|11795.04|11798.56|11798.56|11793.05|11793.05|0
1615988100000|2021-03-17 13:35:00|11795.13|11795.13|11804.71|11804.71|11804.71|11804.71|11792.83|11792.83|0
1615988400000|2021-03-17 13:40:00|11805.4|11805.4|11816.59|11816.59|11816.59|11816.59|11804.86|11804.86|0
1615988700000|2021-03-17 13:45:00|11816.82|11816.82|11808.6|11808.6|11817.08|11817.08|11806.78|11806.78|0
1615989000000|2021-03-17 13:50:00|11808.36|11808.36|11802.43|11802.43|11808.36|11808.36|11799.92|11799.92|0
1615989300000|2021-03-17 13:55:00|11802.49|11802.49|11804.22|11804.22|11804.82|11804.82|11802.18|11802.18|0
1615989600000|2021-03-17 14:00:00|11803.45|11803.45|11786.29|11786.29|11803.45|11803.45|11786.29|11786.29|0
1615989900000|2021-03-17 14:05:00|11786.43|11786.43|11779.71|11779.71|11786.43|11786.43|11775.97|11775.97|0
1615990200000|2021-03-17 14:10:00|11779.96|11779.96|11778.09|11778.09|11782.09|11782.09|11771.66|11771.66|0
1615990500000|2021-03-17 14:15:00|11778.15|11778.15|11782.66|11782.66|11782.66|11782.66|11774.79|11774.79|0
1615990800000|2021-03-17 14:20:00|11782.53|11782.53|11777.87|11777.87|11783.3|11783.3|11776.63|11776.63|0
1615991100000|2021-03-17 14:25:00|11777.6|11777.6|11790.83|11790.83|11793.14|11793.14|11777.6|11777.6|0
1615991400000|2021-03-17 14:30:00|11791.06|11791.06|11787.78|11787.78|11792.37|11792.37|11780.36|11780.36|0
1615991700000|2021-03-17 14:35:00|11787.2|11787.2|11788.69|11788.69|11797.12|11797.12|11785.59|11785.59|0
1615992000000|2021-03-17 14:40:00|11788.87|11788.87|11770.85|11770.85|11788.87|11788.87|11768.62|11768.62|0
1615992300000|2021-03-17 14:45:00|11770.52|11770.52|11767.24|11767.24|11773.73|11773.73|11765.67|11765.67|0
1615992600000|2021-03-17 14:50:00|11768.78|11768.78|11780.1|11780.1|11780.72|11780.72|11768.16|11768.16|0
1615992900000|2021-03-17 14:55:00|11778.35|11778.35|11764.91|11764.91|11780.11|11780.11|11763.6|11763.6|0
1615993200000|2021-03-17 15:00:00|11765.13|11765.13|11743.71|11743.71|11765.13|11765.13|11743.62|11743.62|0
1615993500000|2021-03-17 15:05:00|11743.81|11743.81|11754.92|11754.92|11755.7|11755.7|11743.26|11743.26|0
1615993800000|2021-03-17 15:10:00|11754.15|11754.15|11748.41|11748.41|11757.94|11757.94|11748.41|11748.41|0
1615994100000|2021-03-17 15:15:00|11749.18|11749.18|11750.29|11750.29|11750.41|11750.41|11741.98|11741.98|0
1615994400000|2021-03-17 15:20:00|11749.52|11749.52|11752.21|11752.21|11753.9|11753.9|11748.54|11748.54|0
1615994700000|2021-03-17 15:25:00|11752.12|11752.12|11748.53|11748.53|11759.07|11759.07|11748.53|11748.53|0
1615995000000|2021-03-17 15:30:00|11748.42|11748.42|11742.12|11742.12|11748.42|11748.42|11730.9|11730.9|0
1615995300000|2021-03-17 15:35:00|11742.89|11742.89|11744.22|11744.22|11749.55|11749.55|11733.48|11733.48|0
1615995600000|2021-03-17 15:40:00|11744.11|11744.11|11737.38|11737.38|11745.65|11745.65|11730.97|11730.97|0
1615995900000|2021-03-17 15:45:00|11737.05|11737.05|11736.97|11736.97|11739.9|11739.9|11730.08|11730.08|0
1615996200000|2021-03-17 15:50:00|11737.29|11737.29|11741.24|11741.24|11745.87|11745.87|11737.13|11737.13|0
1615996500000|2021-03-17 15:55:00|11741.13|11741.13|11742.33|11742.33|11747.11|11747.11|11739.31|11739.31|0
1615996800000|2021-03-17 16:00:00|11742.22|11742.22|11735.29|11735.29|11743.69|11743.69|11735.29|11735.29|0
1615997100000|2021-03-17 16:05:00|11734.98|11734.98|11734.43|11734.43|11736.38|11736.38|11732.12|11732.12|0
1615997400000|2021-03-17 16:10:00|11734.61|11734.61|11741.28|11741.28|11745.65|11745.65|11734.61|11734.61|0
1615997700000|2021-03-17 16:15:00|11741.1|11741.1|11737.13|11737.13|11743.9|11743.9|11736.95|11736.95|0
1615998000000|2021-03-17 16:20:00|11737.03|11737.03|11737.75|11737.75|11737.75|11737.75|11732.73|11732.73|0
1615998300000|2021-03-17 16:25:00|11738|11738|11740.53|11740.53|11742.89|11742.89|11734.04|11734.04|0
1616055300000|2021-03-18 08:15:00|11658.32|11658.32|11664.98|11664.98|11671.34|11671.34|11655.82|11655.82|0
1616055600000|2021-03-18 08:20:00|11664.72|11664.72|11664.5|11664.5|11666.01|11666.01|11656|11656|0
1616055900000|2021-03-18 08:25:00|11664.32|11664.32|11648.25|11648.25|11666.5|11666.5|11644.77|11644.77|0
1616056200000|2021-03-18 08:30:00|11650.15|11650.15|11671.61|11671.61|11671.61|11671.61|11646.42|11646.42|0
1616056500000|2021-03-18 08:35:00|11673.2|11673.2|11674.97|11674.97|11679.49|11679.49|11672.27|11672.27|0
1616056800000|2021-03-18 08:40:00|11672.65|11672.65|11664.21|11664.21|11676.95|11676.95|11664.21|11664.21|0
1616057100000|2021-03-18 08:45:00|11663.57|11663.57|11660.08|11660.08|11665.79|11665.79|11653.31|11653.31|0
1616057400000|2021-03-18 08:50:00|11659.76|11659.76|11676.02|11676.02|11677.51|11677.51|11659.21|11659.21|0
1616057700000|2021-03-18 08:55:00|11676.34|11676.34|11682.89|11682.89|11682.89|11682.89|11676.01|11676.01|0
1616058000000|2021-03-18 09:00:00|11682.57|11682.57|11701.41|11701.41|11701.41|11701.41|11679.44|11679.44|0
1616058300000|2021-03-18 09:05:00|11702.95|11702.95|11737.68|11737.68|11738.33|11738.33|11702.95|11702.95|0
1616058600000|2021-03-18 09:10:00|11737.36|11737.36|11745.38|11745.38|11746.87|11746.87|11737.36|11737.36|0
1616058900000|2021-03-18 09:15:00|11744.92|11744.92|11758.13|11758.13|11765.15|11765.15|11744.92|11744.92|0
1616059200000|2021-03-18 09:20:00|11758.45|11758.45|11764.08|11764.08|11768.9|11768.9|11757.87|11757.87|0
1616059500000|2021-03-18 09:25:00|11763.61|11763.61|11743.03|11743.03|11767.25|11767.25|11741.7|11741.7|0
1616059800000|2021-03-18 09:30:00|11742.85|11742.85|11744.12|11744.12|11759.6|11759.6|11742.85|11742.85|0
1616060100000|2021-03-18 09:35:00|11743.32|11743.32|11756.69|11756.69|11756.72|11756.72|11742.74|11742.74|0
1616060400000|2021-03-18 09:40:00|11758.23|11758.23|11757.75|11757.75|11763.4|11763.4|11756.51|11756.51|0
1616060700000|2021-03-18 09:45:00|11757.48|11757.48|11749.79|11749.79|11760.48|11760.48|11749.51|11749.51|0
1616061000000|2021-03-18 09:50:00|11750.37|11750.37|11740.59|11740.59|11752.6|11752.6|11740.59|11740.59|0
1616061300000|2021-03-18 09:55:00|11740.5|11740.5|11740.23|11740.23|11743.13|11743.13|11736.13|11736.13|0
1616061600000|2021-03-18 10:00:00|11740.46|11740.46|11741.09|11741.09|11741.09|11741.09|11735.51|11735.51|0
1616061900000|2021-03-18 10:05:00|11741.03|11741.03|11746.47|11746.47|11746.66|11746.66|11739.87|11739.87|0
1616062200000|2021-03-18 10:10:00|11746.58|11746.58|11767.16|11767.16|11767.16|11767.16|11746.57|11746.57|0
1616062500000|2021-03-18 10:15:00|11767.19|11767.19|11776.65|11776.65|11776.65|11776.65|11766.32|11766.32|0
1616062800000|2021-03-18 10:20:00|11776.55|11776.55|11769.2|11769.2|11780.5|11780.5|11768.8|11768.8|0
1616063100000|2021-03-18 10:25:00|11769.97|11769.97|11763.97|11763.97|11772.77|11772.77|11762.86|11762.86|0
1616063400000|2021-03-18 10:30:00|11763.79|11763.79|11760.29|11760.29|11764|11764|11758.52|11758.52|0
1616063700000|2021-03-18 10:35:00|11759.52|11759.52|11755.71|11755.71|11761.92|11761.92|11755.53|11755.53|0
1616064000000|2021-03-18 10:40:00|11755.93|11755.93|11760.69|11760.69|11762.67|11762.67|11754.37|11754.37|0
1616064300000|2021-03-18 10:45:00|11760.75|11760.75|11759.24|11759.24|11760.87|11760.87|11757.12|11757.12|0
1616064600000|2021-03-18 10:50:00|11759.51|11759.51|11760.93|11760.93|11763.41|11763.41|11759.11|11759.11|0
1616064900000|2021-03-18 10:55:00|11759.39|11759.39|11739.78|11739.78|11759.39|11759.39|11739.78|11739.78|0
1616065200000|2021-03-18 11:00:00|11739.37|11739.37|11736.74|11736.74|11741.35|11741.35|11734.77|11734.77|0
1616065500000|2021-03-18 11:05:00|11736.95|11736.95|11744.04|11744.04|11744.04|11744.04|11736.63|11736.63|0
1616065800000|2021-03-18 11:10:00|11744.31|11744.31|11749.32|11749.32|11750.25|11750.25|11742.45|11742.45|0
1616066100000|2021-03-18 11:15:00|11748.99|11748.99|11744.24|11744.24|11748.99|11748.99|11739.8|11739.8|0
1616066400000|2021-03-18 11:20:00|11743.89|11743.89|11741.69|11741.69|11743.89|11743.89|11732.7|11732.7|0
1616066700000|2021-03-18 11:25:00|11743.44|11743.44|11734.53|11734.53|11743.98|11743.98|11734.17|11734.17|0
1616067000000|2021-03-18 11:30:00|11734.8|11734.8|11730.89|11730.89|11736.66|11736.66|11730.89|11730.89|0
1616067300000|2021-03-18 11:35:00|11730.01|11730.01|11718.61|11718.61|11730.01|11730.01|11715.35|11715.35|0
1616067600000|2021-03-18 11:40:00|11718.72|11718.72|11705.62|11705.62|11719.38|11719.38|11702.13|11702.13|0
1616067900000|2021-03-18 11:45:00|11706.39|11706.39|11711.91|11711.91|11713.68|11713.68|11704.22|11704.22|0
1616068200000|2021-03-18 11:50:00|11712.12|11712.12|11705.86|11705.86|11712.89|11712.89|11704.04|11704.04|0
1616068500000|2021-03-18 11:55:00|11705.62|11705.62|11715.89|11715.89|11719.11|11719.11|11705.23|11705.23|0
1616068800000|2021-03-18 12:00:00|11716.42|11716.42|11718.46|11718.46|11719.11|11719.11|11713.66|11713.66|0
1616069100000|2021-03-18 12:05:00|11719.04|11719.04|11721.25|11721.25|11724.91|11724.91|11718.4|11718.4|0
1616069400000|2021-03-18 12:10:00|11721.44|11721.44|11721.17|11721.17|11723.88|11723.88|11718.31|11718.31|0
1616069700000|2021-03-18 12:15:00|11721.76|11721.76|11725.67|11725.67|11729.11|11729.11|11719.17|11719.17|0
1616070000000|2021-03-18 12:20:00|11725.78|11725.78|11731.68|11731.68|11735.41|11735.41|11724.95|11724.95|0
1616070300000|2021-03-18 12:25:00|11731.45|11731.45|11729|11729|11731.68|11731.68|11726.45|11726.45|0
1616070600000|2021-03-18 12:30:00|11729.11|11729.11|11729.36|11729.36|11730.52|11730.52|11725.48|11725.48|0
1616070900000|2021-03-18 12:35:00|11729.24|11729.24|11724.19|11724.19|11731.44|11731.44|11724.19|11724.19|0
1616071200000|2021-03-18 12:40:00|11724.29|11724.29|11717.68|11717.68|11724.92|11724.92|11717.02|11717.02|0
1616071500000|2021-03-18 12:45:00|11718|11718|11721.62|11721.62|11722.83|11722.83|11718|11718|0
1616071800000|2021-03-18 12:50:00|11721.95|11721.95|11732.17|11732.17|11735.78|11735.78|11719.69|11719.69|0
1616072100000|2021-03-18 12:55:00|11732.39|11732.39|11739.84|11739.84|11742.26|11742.26|11732.39|11732.39|0
1616072400000|2021-03-18 13:00:00|11739.37|11739.37|11744.57|11744.57|11747.84|11747.84|11738.32|11738.32|0
1616072700000|2021-03-18 13:05:00|11744.43|11744.43|11744.62|11744.62|11749.46|11749.46|11738.45|11738.45|0
1616073000000|2021-03-18 13:10:00|11743.85|11743.85|11751.78|11751.78|11752.79|11752.79|11741.15|11741.15|0
1616073300000|2021-03-18 13:15:00|11751.46|11751.46|11747.04|11747.04|11753.74|11753.74|11745.66|11745.66|0
1616073600000|2021-03-18 13:20:00|11745.5|11745.5|11753.29|11753.29|11755.05|11755.05|11743.96|11743.96|0
1616073900000|2021-03-18 13:25:00|11753.87|11753.87|11742.15|11742.15|11755.07|11755.07|11741.72|11741.72|0
1616074200000|2021-03-18 13:30:00|11741.38|11741.38|11753.01|11753.01|11753.32|11753.32|11737.62|11737.62|0
1616074500000|2021-03-18 13:35:00|11753.27|11753.27|11744.15|11744.15|11753.27|11753.27|11737.76|11737.76|0
1616074800000|2021-03-18 13:40:00|11744.61|11744.61|11757.3|11757.3|11760.62|11760.62|11743.22|11743.22|0
1616075100000|2021-03-18 13:45:00|11757.41|11757.41|11741.11|11741.11|11757.88|11757.88|11738.51|11738.51|0
1616075400000|2021-03-18 13:50:00|11741.88|11741.88|11758.82|11758.82|11760.25|11760.25|11740.14|11740.14|0
1616075700000|2021-03-18 13:55:00|11758.6|11758.6|11776.93|11776.93|11776.93|11776.93|11758.6|11758.6|0
1616076000000|2021-03-18 14:00:00|11777.17|11777.17|11779.85|11779.85|11790.2|11790.2|11777.17|11777.17|0
1616076300000|2021-03-18 14:05:00|11780.62|11780.62|11772.01|11772.01|11783.52|11783.52|11764.86|11764.86|0
1616076600000|2021-03-18 14:10:00|11772.18|11772.18|11771.35|11771.35|11775.95|11775.95|11769.78|11769.78|0
1616076900000|2021-03-18 14:15:00|11771.14|11771.14|11761.96|11761.96|11774.62|11774.62|11759.32|11759.32|0
1616077200000|2021-03-18 14:20:00|11762.18|11762.18|11771.72|11771.72|11773.52|11773.52|11762.18|11762.18|0
1616077500000|2021-03-18 14:25:00|11772.31|11772.31|11793.22|11793.22|11793.54|11793.54|11772.31|11772.31|0
1616077800000|2021-03-18 14:30:00|11793.05|11793.05|11795.38|11795.38|11800.35|11800.35|11788.89|11788.89|0
1616078100000|2021-03-18 14:35:00|11795.51|11795.51|11796.16|11796.16|11800.34|11800.34|11792.85|11792.85|0
1616078400000|2021-03-18 14:40:00|11795.63|11795.63|11780.86|11780.86|11795.63|11795.63|11779.83|11779.83|0
1616078700000|2021-03-18 14:45:00|11780.68|11780.68|11775.07|11775.07|11782.93|11782.93|11775.07|11775.07|0
1616079000000|2021-03-18 14:50:00|11774.75|11774.75|11784.76|11784.76|11785.56|11785.56|11769.85|11769.85|0
1616079300000|2021-03-18 14:55:00|11784.88|11784.88|11799.4|11799.4|11803.58|11803.58|11783.71|11783.71|0
1616079600000|2021-03-18 15:00:00|11798.97|11798.97|11786.83|11786.83|11804.54|11804.54|11786.6|11786.6|0
1616079900000|2021-03-18 15:05:00|11786.95|11786.95|11791.17|11791.17|11791.17|11791.17|11783.67|11783.67|0
1616080200000|2021-03-18 15:10:00|11790.94|11790.94|11792.03|11792.03|11798.99|11798.99|11790.71|11790.71|0
1616080500000|2021-03-18 15:15:00|11792.14|11792.14|11798.12|11798.12|11799.44|11799.44|11792.14|11792.14|0
1616080800000|2021-03-18 15:20:00|11797.85|11797.85|11808.27|11808.27|11814.88|11814.88|11797.76|11797.76|0
1616081100000|2021-03-18 15:25:00|11808.5|11808.5|11820.13|11820.13|11820.45|11820.45|11808.05|11808.05|0
1616081400000|2021-03-18 15:30:00|11820.78|11820.78|11818.43|11818.43|11821.92|11821.92|11812.9|11812.9|0
1616081700000|2021-03-18 15:35:00|11818.37|11818.37|11807.59|11807.59|11820.45|11820.45|11806.31|11806.31|0
1616082000000|2021-03-18 15:40:00|11806.82|11806.82|11812.62|11812.62|11812.62|11812.62|11806.14|11806.14|0
1616082300000|2021-03-18 15:45:00|11812.5|11812.5|11818.62|11818.62|11818.8|11818.8|11812.1|11812.1|0
1616082600000|2021-03-18 15:50:00|11817.85|11817.85|11821.18|11821.18|11825.05|11825.05|11817.85|11817.85|0
1616082900000|2021-03-18 15:55:00|11820.6|11820.6|11806.65|11806.65|11822.8|11822.8|11806.48|11806.48|0
1616083200000|2021-03-18 16:00:00|11806.69|11806.69|11807.16|11807.16|11807.75|11807.75|11803.34|11803.34|0
1616083500000|2021-03-18 16:05:00|11807.42|11807.42|11800.48|11800.48|11808.35|11808.35|11800.17|11800.17|0
1616083800000|2021-03-18 16:10:00|11800.57|11800.57|11797.31|11797.31|11803.72|11803.72|11797.2|11797.2|0
1616084100000|2021-03-18 16:15:00|11798.08|11798.08|11799.38|11799.38|11805.83|11805.83|11796.34|11796.34|0
1616084400000|2021-03-18 16:20:00|11799.69|11799.69|11798.39|11798.39|11804.03|11804.03|11794.28|11794.28|0
1616084700000|2021-03-18 16:25:00|11798.27|11798.27|11792.07|11792.07|11805.61|11805.61|11791.04|11791.04|0
1616141700000|2021-03-19 08:15:00|11688.19|11688.19|11696.66|11696.66|11703.72|11703.72|11685.44|11685.44|0
1616142000000|2021-03-19 08:20:00|11697.43|11697.43|11698.86|11698.86|11703.95|11703.95|11693.46|11693.46|0
1616142300000|2021-03-19 08:25:00|11699.45|11699.45|11709.62|11709.62|11710.58|11710.58|11696.21|11696.21|0
1616142600000|2021-03-19 08:30:00|11710.39|11710.39|11708.52|11708.52|11722.86|11722.86|11706.32|11706.32|0
1616142900000|2021-03-19 08:35:00|11707.75|11707.75|11712.13|11712.13|11716.7|11716.7|11704.84|11704.84|0
1616143200000|2021-03-19 08:40:00|11711.72|11711.72|11709.91|11709.91|11720.35|11720.35|11707.6|11707.6|0
1616143500000|2021-03-19 08:45:00|11710.18|11710.18|11705.65|11705.65|11710.95|11710.95|11698.92|11698.92|0
1616143800000|2021-03-19 08:50:00|11705.81|11705.81|11710.26|11710.26|11713.92|11713.92|11702.32|11702.32|0
1616144100000|2021-03-19 08:55:00|11708.72|11708.72|11705.19|11705.19|11710.93|11710.93|11704.04|11704.04|0
1616144400000|2021-03-19 09:00:00|11705.54|11705.54|11706.39|11706.39|11710.87|11710.87|11705.54|11705.54|0
1616144700000|2021-03-19 09:05:00|11705.62|11705.62|11708.74|11708.74|11716.28|11716.28|11703.26|11703.26|0
1616145000000|2021-03-19 09:10:00|11708.52|11708.52|11705.96|11705.96|11713.6|11713.6|11703.7|11703.7|0
1616145300000|2021-03-19 09:15:00|11705.78|11705.78|11704.35|11704.35|11705.78|11705.78|11700.02|11700.02|0
1616145600000|2021-03-19 09:20:00|11704.17|11704.17|11715.35|11715.35|11715.38|11715.38|11700.38|11700.38|0
1616145900000|2021-03-19 09:25:00|11714.85|11714.85|11713.18|11713.18|11718.17|11718.17|11707.65|11707.65|0
1616146200000|2021-03-19 09:30:00|11712.49|11712.49|11709.33|11709.33|11712.7|11712.7|11703.72|11703.72|0
1616146500000|2021-03-19 09:35:00|11709.81|11709.81|11703.36|11703.36|11711.54|11711.54|11699.73|11699.73|0
1616146800000|2021-03-19 09:40:00|11702.78|11702.78|11699.14|11699.14|11702.78|11702.78|11695.43|11695.43|0
1616147100000|2021-03-19 09:45:00|11699.37|11699.37|11694.1|11694.1|11701.69|11701.69|11689.33|11689.33|0
1616147400000|2021-03-19 09:50:00|11693.33|11693.33|11692.24|11692.24|11695.56|11695.56|11684.17|11684.17|0
1616147700000|2021-03-19 09:55:00|11692.14|11692.14|11700.16|11700.16|11702.69|11702.69|11692.14|11692.14|0
1616148000000|2021-03-19 10:00:00|11700.3|11700.3|11701|11701|11707.72|11707.72|11697.63|11697.63|0
1616148300000|2021-03-19 10:05:00|11700.31|11700.31|11702.48|11702.48|11702.54|11702.54|11693.81|11693.81|0
1616148900000|2021-03-19 10:15:00|11702.98|11702.98|11665.72|11665.72|11702.98|11702.98|11648.92|11648.92|0
1616149200000|2021-03-19 10:20:00|11665.99|11665.99|11677.63|11677.63|11685.09|11685.09|11665.99|11665.99|0
1616149500000|2021-03-19 10:25:00|11677.37|11677.37|11694.24|11694.24|11694.86|11694.86|11671.03|11671.03|0
1616149800000|2021-03-19 10:30:00|11694.88|11694.88|11700.39|11700.39|11701.32|11701.32|11692.64|11692.64|0
1616150100000|2021-03-19 10:35:00|11703.38|11703.38|11690.02|11690.02|11703.9|11703.9|11688.33|11688.33|0
1616150400000|2021-03-19 10:40:00|11689.57|11689.57|11700.53|11700.53|11701.71|11701.71|11689.57|11689.57|0
1616150700000|2021-03-19 10:45:00|11700.8|11700.8|11703.89|11703.89|11704.05|11704.05|11696.05|11696.05|0
1616151000000|2021-03-19 10:50:00|11703.94|11703.94|11725.88|11725.88|11727.54|11727.54|11703.94|11703.94|0
1616151300000|2021-03-19 10:55:00|11723.99|11723.99|11725.48|11725.48|11727.45|11727.45|11716.51|11716.51|0
1616151600000|2021-03-19 11:00:00|11724.19|11724.19|11711.56|11711.56|11724.19|11724.19|11709.23|11709.23|0
1616151900000|2021-03-19 11:05:00|11711.24|11711.24|11697.4|11697.4|11712.01|11712.01|11695.01|11695.01|0
1616152200000|2021-03-19 11:10:00|11697.76|11697.76|11691.92|11691.92|11700.42|11700.42|11691.34|11691.34|0
1616152500000|2021-03-19 11:15:00|11692.51|11692.51|11691.5|11691.5|11693.46|11693.46|11688.8|11688.8|0
1616152800000|2021-03-19 11:20:00|11692.08|11692.08|11677.28|11677.28|11692.08|11692.08|11675.76|11675.76|0
1616153100000|2021-03-19 11:25:00|11677.22|11677.22|11670.8|11670.8|11678.57|11678.57|11669.91|11669.91|0
1616153400000|2021-03-19 11:30:00|11670.89|11670.89|11683.86|11683.86|11683.88|11683.88|11670.89|11670.89|0
1616153700000|2021-03-19 11:35:00|11684.45|11684.45|11689.53|11689.53|11689.75|11689.75|11683.33|11683.33|0
1616154000000|2021-03-19 11:40:00|11690.12|11690.12|11685.17|11685.17|11690.92|11690.92|11682.07|11682.07|0
1616154300000|2021-03-19 11:45:00|11685.48|11685.48|11691.27|11691.27|11692.12|11692.12|11682.82|11682.82|0
1616154600000|2021-03-19 11:50:00|11692.81|11692.81|11689.66|11689.66|11692.81|11692.81|11684.04|11684.04|0
1616154900000|2021-03-19 11:55:00|11688.89|11688.89|11687.77|11687.77|11696.9|11696.9|11686.34|11686.34|0
1616155200000|2021-03-19 12:00:00|11687.54|11687.54|11680.47|11680.47|11687.54|11687.54|11676.9|11676.9|0
1616155500000|2021-03-19 12:05:00|11681.05|11681.05|11681.09|11681.09|11682.84|11682.84|11678.78|11678.78|0
1616155800000|2021-03-19 12:10:00|11680.59|11680.59|11670.58|11670.58|11681.11|11681.11|11670.35|11670.35|0
1616156100000|2021-03-19 12:15:00|11669.61|11669.61|11669.36|11669.36|11670.99|11670.99|11661.8|11661.8|0
1616156400000|2021-03-19 12:20:00|11669.49|11669.49|11670.88|11670.88|11672.48|11672.48|11665.66|11665.66|0
1616156700000|2021-03-19 12:25:00|11672.05|11672.05|11669.87|11669.87|11672.92|11672.92|11666.94|11666.94|0
1616157000000|2021-03-19 12:30:00|11669.1|11669.1|11677.07|11677.07|11680.34|11680.34|11666.79|11666.79|0
1616157300000|2021-03-19 12:35:00|11676.79|11676.79|11682.63|11682.63|11688.65|11688.65|11676.38|11676.38|0
1616157600000|2021-03-19 12:40:00|11682.55|11682.55|11684.09|11684.09|11690.07|11690.07|11681.83|11681.83|0
1616157900000|2021-03-19 12:45:00|11684.17|11684.17|11684.64|11684.64|11690.57|11690.57|11683.56|11683.56|0
1616158200000|2021-03-19 12:50:00|11684.3|11684.3|11674.06|11674.06|11684.3|11684.3|11673.94|11673.94|0
1616158500000|2021-03-19 12:55:00|11673.29|11673.29|11663.86|11663.86|11674.06|11674.06|11662.12|11662.12|0
1616158800000|2021-03-19 13:00:00|11663.19|11663.19|11661.74|11661.74|11664.3|11664.3|11650.26|11650.26|0
1616159100000|2021-03-19 13:05:00|11660.97|11660.97|11655.97|11655.97|11663.4|11663.4|11654.61|11654.61|0
1616159400000|2021-03-19 13:10:00|11655.8|11655.8|11656.9|11656.9|11658.71|11658.71|11652|11652|0
1616159700000|2021-03-19 13:15:00|11656.79|11656.79|11657.62|11657.62|11662.46|11662.46|11656.69|11656.69|0
1616160000000|2021-03-19 13:20:00|11657.44|11657.44|11652.43|11652.43|11662.11|11662.11|11652.43|11652.43|0
1616160300000|2021-03-19 13:25:00|11652.74|11652.74|11641.72|11641.72|11652.88|11652.88|11641.72|11641.72|0
1616160600000|2021-03-19 13:30:00|11641.89|11641.89|11628.85|11628.85|11642.16|11642.16|11628.85|11628.85|0
1616160900000|2021-03-19 13:35:00|11628.67|11628.67|11608.26|11608.26|11632.1|11632.1|11608.26|11608.26|0
1616161200000|2021-03-19 13:40:00|11608.44|11608.44|11596.16|11596.16|11608.44|11608.44|11582.67|11582.67|0
1616161500000|2021-03-19 13:45:00|11595.47|11595.47|11582.5|11582.5|11595.47|11595.47|11582.13|11582.13|0
1616161800000|2021-03-19 13:50:00|11581.7|11581.7|11589.68|11589.68|11601.75|11601.75|11580.79|11580.79|0
1616162100000|2021-03-19 13:55:00|11588.14|11588.14|11586.89|11586.89|11590.99|11590.99|11580.69|11580.69|0
1616162400000|2021-03-19 14:00:00|11586.66|11586.66|11575.92|11575.92|11586.8|11586.8|11574.86|11574.86|0
1616162700000|2021-03-19 14:05:00|11576.69|11576.69|11582.72|11582.72|11583.04|11583.04|11572.63|11572.63|0
1616163000000|2021-03-19 14:10:00|11584.08|11584.08|11582.9|11582.9|11585.56|11585.56|11571.06|11571.06|0
1616163300000|2021-03-19 14:15:00|11582.73|11582.73|11596.22|11596.22|11596.65|11596.65|11582.4|11582.4|0
1616163600000|2021-03-19 14:20:00|11596.56|11596.56|11615.81|11615.81|11616.1|11616.1|11596.56|11596.56|0
1616163900000|2021-03-19 14:25:00|11616.09|11616.09|11616.26|11616.26|11621.84|11621.84|11616.09|11616.09|0
1616164200000|2021-03-19 14:30:00|11616.53|11616.53|11604.76|11604.76|11617.8|11617.8|11601.04|11601.04|0
1616164500000|2021-03-19 14:35:00|11604.84|11604.84|11618.32|11618.32|11618.32|11618.32|11604.84|11604.84|0
1616164800000|2021-03-19 14:40:00|11618.23|11618.23|11619.12|11619.12|11622.51|11622.51|11616.3|11616.3|0
1616165100000|2021-03-19 14:45:00|11618.35|11618.35|11626.09|11626.09|11628.29|11628.29|11615.87|11615.87|0
1616165400000|2021-03-19 14:50:00|11626.04|11626.04|11644.67|11644.67|11644.67|11644.67|11623.89|11623.89|0
1616165700000|2021-03-19 14:55:00|11644.87|11644.87|11636.84|11636.84|11644.87|11644.87|11632.3|11632.3|0
1616166000000|2021-03-19 15:00:00|11637.47|11637.47|11637.57|11637.57|11644.67|11644.67|11635.41|11635.41|0
1616166300000|2021-03-19 15:05:00|11637.23|11637.23|11627.53|11627.53|11637.23|11637.23|11626.05|11626.05|0
1616166600000|2021-03-19 15:10:00|11627.75|11627.75|11621.24|11621.24|11630.57|11630.57|11619.56|11619.56|0
1616166900000|2021-03-19 15:15:00|11621.31|11621.31|11625.55|11625.55|11626.03|11626.03|11618.65|11618.65|0
1616167200000|2021-03-19 15:20:00|11625.46|11625.46|11616.48|11616.48|11627.19|11627.19|11615.77|11615.77|0
1616167500000|2021-03-19 15:25:00|11618.02|11618.02|11612.48|11612.48|11619.64|11619.64|11611.68|11611.68|0
1616167800000|2021-03-19 15:30:00|11612.37|11612.37|11626.27|11626.27|11626.37|11626.37|11611.94|11611.94|0
1616168100000|2021-03-19 15:35:00|11626.86|11626.86|11628.75|11628.75|11629.08|11629.08|11623.22|11623.22|0
1616168400000|2021-03-19 15:40:00|11628.64|11628.64|11631.45|11631.45|11634.29|11634.29|11625.74|11625.74|0
1616168700000|2021-03-19 15:45:00|11631.39|11631.39|11630.48|11630.48|11633.02|11633.02|11628.15|11628.15|0
1616169000000|2021-03-19 15:50:00|11630.7|11630.7|11639.19|11639.19|11639.63|11639.63|11628.8|11628.8|0
1616169300000|2021-03-19 15:55:00|11639.33|11639.33|11643.6|11643.6|11645.47|11645.47|11639.33|11639.33|0
1616169600000|2021-03-19 16:00:00|11643.51|11643.51|11655.68|11655.68|11655.68|11655.68|11641.29|11641.29|0
1616169900000|2021-03-19 16:05:00|11655.45|11655.45|11664.56|11664.56|11664.56|11664.56|11653.87|11653.87|0
1616170200000|2021-03-19 16:10:00|11664.74|11664.74|11657.75|11657.75|11665.7|11665.7|11657.73|11657.73|0
1616170500000|2021-03-19 16:15:00|11657.48|11657.48|11666.31|11666.31|11667.09|11667.09|11657.48|11657.48|0
1616170800000|2021-03-19 16:20:00|11666.21|11666.21|11683.22|11683.22|11684.84|11684.84|11665.33|11665.33|0
1616171100000|2021-03-19 16:25:00|11683.11|11683.11|11676.55|11676.55|11685.35|11685.35|11672.15|11672.15|0
1616596500000|2021-03-24 14:35:00|11687.32|11687.32|11679.86|11679.86|11688.35|11688.35|11679.86|11679.86|0
1616596800000|2021-03-24 14:40:00|11680.04|11680.04|11684.42|11684.42|11685.07|11685.07|11679.39|11679.39|0
1616597100000|2021-03-24 14:45:00|11685.23|11685.23|11689.72|11689.72|11691.32|11691.32|11684.57|11684.57|0
1616597400000|2021-03-24 14:50:00|11689.39|11689.39|11697.77|11697.77|11699.35|11699.35|11687.01|11687.01|0
1616597700000|2021-03-24 14:55:00|11697.96|11697.96|11704.57|11704.57|11705.31|11705.31|11693.64|11693.64|0
1616598000000|2021-03-24 15:00:00|11703.84|11703.84|11702.14|11702.14|11705.67|11705.67|11701|11701|0
1616598300000|2021-03-24 15:05:00|11702.29|11702.29|11703.69|11703.69|11709.87|11709.87|11700.65|11700.65|0
1616598600000|2021-03-24 15:10:00|11704.65|11704.65|11698.97|11698.97|11705.17|11705.17|11697.57|11697.57|0
1616598900000|2021-03-24 15:15:00|11699.27|11699.27|11687.8|11687.8|11700.49|11700.49|11687.48|11687.48|0
1616599200000|2021-03-24 15:20:00|11687.68|11687.68|11675.45|11675.45|11688.63|11688.63|11675.45|11675.45|0
1616599500000|2021-03-24 15:25:00|11675.14|11675.14|11686.81|11686.81|11686.81|11686.81|11674.82|11674.82|0
1616599800000|2021-03-24 15:30:00|11687.25|11687.25|11692.15|11692.15|11692.15|11692.15|11687.25|11687.25|0
1616600100000|2021-03-24 15:35:00|11692.51|11692.51|11696.58|11696.58|11697.08|11697.08|11691.84|11691.84|0
1616600400000|2021-03-24 15:40:00|11696.7|11696.7|11700.16|11700.16|11700.16|11700.16|11696.18|11696.18|0
1616600700000|2021-03-24 15:45:00|11701.82|11701.82|11699.35|11699.35|11701.82|11701.82|11696.83|11696.83|0
1616601000000|2021-03-24 15:50:00|11699.84|11699.84|11693.54|11693.54|11699.84|11699.84|11692.88|11692.88|0
1616601300000|2021-03-24 15:55:00|11693.31|11693.31|11693.87|11693.87|11696.04|11696.04|11691.63|11691.63|0
1616601600000|2021-03-24 16:00:00|11693.99|11693.99|11695.9|11695.9|11703.55|11703.55|11693.99|11693.99|0
1616601900000|2021-03-24 16:05:00|11695.46|11695.46|11703.69|11703.69|11704.32|11704.32|11692.14|11692.14|0
1616602200000|2021-03-24 16:10:00|11704.01|11704.01|11708.79|11708.79|11709.67|11709.67|11703.97|11703.97|0
1616602500000|2021-03-24 16:15:00|11708.35|11708.35|11711.26|11711.26|11714.53|11714.53|11708.35|11708.35|0
1616602800000|2021-03-24 16:20:00|11711.62|11711.62|11699.92|11699.92|11711.95|11711.95|11699.64|11699.64|0
1616603100000|2021-03-24 16:25:00|11700.26|11700.26|11695.18|11695.18|11701.66|11701.66|11692.84|11692.84|0
1616660100000|2021-03-25 08:15:00|11691.79|11691.79|11698.84|11698.84|11699.72|11699.72|11690.6|11690.6|0
1616660400000|2021-03-25 08:20:00|11699.2|11699.2|11710.78|11710.78|11710.81|11710.81|11694.92|11694.92|0
1616660700000|2021-03-25 08:25:00|11711.14|11711.14|11704.79|11704.79|11711.56|11711.56|11701.33|11701.33|0
1616661000000|2021-03-25 08:30:00|11704.71|11704.71|11723.01|11723.01|11724.76|11724.76|11703.98|11703.98|0
1616661300000|2021-03-25 08:35:00|11724.35|11724.35|11747.92|11747.92|11749.21|11749.21|11723.67|11723.67|0
1616661600000|2021-03-25 08:40:00|11747.83|11747.83|11756.96|11756.96|11759.63|11759.63|11747.57|11747.57|0
1616661900000|2021-03-25 08:45:00|11757.4|11757.4|11762.51|11762.51|11762.6|11762.6|11755.13|11755.13|0
1616662200000|2021-03-25 08:50:00|11763.39|11763.39|11761.5|11761.5|11764.88|11764.88|11756.03|11756.03|0
1616662500000|2021-03-25 08:55:00|11761.97|11761.97|11741.69|11741.69|11761.97|11761.97|11741.69|11741.69|0
1616662800000|2021-03-25 09:00:00|11742.16|11742.16|11736.76|11736.76|11742.16|11742.16|11732.19|11732.19|0
1616663100000|2021-03-25 09:05:00|11737.08|11737.08|11737|11737|11741.29|11741.29|11733.99|11733.99|0
1616663400000|2021-03-25 09:10:00|11736.39|11736.39|11737.83|11737.83|11738.73|11738.73|11734.95|11734.95|0
1616663700000|2021-03-25 09:15:00|11737.39|11737.39|11741.39|11741.39|11741.39|11741.39|11733.54|11733.54|0
1616664000000|2021-03-25 09:20:00|11741.31|11741.31|11732.06|11732.06|11741.31|11741.31|11725.8|11725.8|0
1616664300000|2021-03-25 09:25:00|11732.42|11732.42|11732.86|11732.86|11736.3|11736.3|11731.36|11731.36|0
1616664600000|2021-03-25 09:30:00|11732.98|11732.98|11713.58|11713.58|11732.98|11732.98|11712.49|11712.49|0
1616664900000|2021-03-25 09:35:00|11713.43|11713.43|11712.59|11712.59|11713.43|11713.43|11707.15|11707.15|0
1616665200000|2021-03-25 09:40:00|11712.8|11712.8|11710.56|11710.56|11712.8|11712.8|11709.18|11709.18|0
1616665500000|2021-03-25 09:45:00|11710.37|11710.37|11711.98|11711.98|11711.98|11711.98|11708.47|11708.47|0
1616665800000|2021-03-25 09:50:00|11712.45|11712.45|11712.38|11712.38|11713.79|11713.79|11708.8|11708.8|0
1616666100000|2021-03-25 09:55:00|11712.71|11712.71|11712.85|11712.85|11713.94|11713.94|11711.45|11711.45|0
1616666400000|2021-03-25 10:00:00|11713.21|11713.21|11728.05|11728.05|11728.5|11728.5|11713.21|11713.21|0
1616666700000|2021-03-25 10:05:00|11728.77|11728.77|11730.63|11730.63|11732.72|11732.72|11728.41|11728.41|0
1616667000000|2021-03-25 10:10:00|11730.27|11730.27|11734.78|11734.78|11734.78|11734.78|11726.6|11726.6|0
1616667300000|2021-03-25 10:15:00|11734.87|11734.87|11717.54|11717.54|11735.23|11735.23|11717.54|11717.54|0
1616667600000|2021-03-25 10:20:00|11717.77|11717.77|11716.04|11716.04|11718.64|11718.64|11713.63|11713.63|0
1616667900000|2021-03-25 10:25:00|11715.8|11715.8|11715.66|11715.66|11716.24|11716.24|11711.78|11711.78|0
1616668200000|2021-03-25 10:30:00|11715.32|11715.32|11702.82|11702.82|11715.41|11715.41|11701.17|11701.17|0
1616668500000|2021-03-25 10:35:00|11702.94|11702.94|11707.83|11707.83|11708.68|11708.68|11702.94|11702.94|0
1616668800000|2021-03-25 10:40:00|11708.27|11708.27|11707.52|11707.52|11710.35|11710.35|11705.3|11705.3|0
1616669100000|2021-03-25 10:45:00|11707.28|11707.28|11715.94|11715.94|11716.44|11716.44|11703.84|11703.84|0
1616669400000|2021-03-25 10:50:00|11715.5|11715.5|11714.42|11714.42|11716.36|11716.36|11714.03|11714.03|0
1616669700000|2021-03-25 10:55:00|11714.74|11714.74|11720.48|11720.48|11720.48|11720.48|11714.74|11714.74|0
1616670000000|2021-03-25 11:00:00|11721.12|11721.12|11723.58|11723.58|11723.86|11723.86|11719.68|11719.68|0
1616670300000|2021-03-25 11:05:00|11722.59|11722.59|11726.96|11726.96|11726.96|11726.96|11722.15|11722.15|0
1616670600000|2021-03-25 11:10:00|11727.32|11727.32|11726.41|11726.41|11728.23|11728.23|11724.56|11724.56|0
1616670900000|2021-03-25 11:15:00|11726.89|11726.89|11719.15|11719.15|11726.89|11726.89|11719.07|11719.07|0
1616671200000|2021-03-25 11:20:00|11718.34|11718.34|11711.97|11711.97|11723.12|11723.12|11711.54|11711.54|0
1616671500000|2021-03-25 11:25:00|11711.85|11711.85|11699.95|11699.95|11711.85|11711.85|11699.9|11699.9|0
1616671800000|2021-03-25 11:30:00|11699.12|11699.12|11674.02|11674.02|11699.12|11699.12|11674.02|11674.02|0
1616672100000|2021-03-25 11:35:00|11673.22|11673.22|11656.73|11656.73|11673.22|11673.22|11655.22|11655.22|0
1616672400000|2021-03-25 11:40:00|11656.54|11656.54|11644.08|11644.08|11656.54|11656.54|11641.48|11641.48|0
1616672700000|2021-03-25 11:45:00|11642.84|11642.84|11649.14|11649.14|11651.71|11651.71|11636.96|11636.96|0
1616673000000|2021-03-25 11:50:00|11649.94|11649.94|11642.51|11642.51|11651.95|11651.95|11637.02|11637.02|0
1616673300000|2021-03-25 11:55:00|11642.62|11642.62|11644.91|11644.91|11650.11|11650.11|11642.62|11642.62|0
1616673600000|2021-03-25 12:00:00|11644.11|11644.11|11640.9|11640.9|11645.93|11645.93|11636.07|11636.07|0
1616673900000|2021-03-25 12:05:00|11641.26|11641.26|11654.41|11654.41|11654.41|11654.41|11637|11637|0
1616674200000|2021-03-25 12:10:00|11653.77|11653.77|11644.95|11644.95|11653.77|11653.77|11644.6|11644.6|0
1616674500000|2021-03-25 12:15:00|11643.36|11643.36|11643.77|11643.77|11645.68|11645.68|11640.95|11640.95|0
1616674800000|2021-03-25 12:20:00|11643.83|11643.83|11646.28|11646.28|11646.28|11646.28|11641.38|11641.38|0
1616675100000|2021-03-25 12:25:00|11646.13|11646.13|11644.31|11644.31|11652.3|11652.3|11643.16|11643.16|0
1616675400000|2021-03-25 12:30:00|11643.84|11643.84|11654.6|11654.6|11655.43|11655.43|11641.75|11641.75|0
1616675700000|2021-03-25 12:35:00|11653.8|11653.8|11640.16|11640.16|11653.8|11653.8|11639.4|11639.4|0
1616676000000|2021-03-25 12:40:00|11639.44|11639.44|11626.61|11626.61|11639.44|11639.44|11625.86|11625.86|0
1616676300000|2021-03-25 12:45:00|11626.67|11626.67|11643.47|11643.47|11644.02|11644.02|11626.61|11626.61|0
1616676600000|2021-03-25 12:50:00|11643.79|11643.79|11644.19|11644.19|11645.2|11645.2|11641.59|11641.59|0
1616676900000|2021-03-25 12:55:00|11644.04|11644.04|11643.29|11643.29|11644.04|11644.04|11639.58|11639.58|0
1616677200000|2021-03-25 13:00:00|11643.15|11643.15|11652.61|11652.61|11652.61|11652.61|11641.49|11641.49|0
1616677500000|2021-03-25 13:05:00|11652.42|11652.42|11644.74|11644.74|11654.27|11654.27|11643.65|11643.65|0
1616677800000|2021-03-25 13:10:00|11642.87|11642.87|11638.5|11638.5|11642.87|11642.87|11638.16|11638.16|0
1616678100000|2021-03-25 13:15:00|11638.19|11638.19|11645.78|11645.78|11645.78|11645.78|11636.51|11636.51|0
1616678400000|2021-03-25 13:20:00|11645.93|11645.93|11662.87|11662.87|11663.4|11663.4|11645.93|11645.93|0
1616678700000|2021-03-25 13:25:00|11663.11|11663.11|11661.25|11661.25|11666|11666|11660.86|11660.86|0
1616679000000|2021-03-25 13:30:00|11660.95|11660.95|11652.76|11652.76|11671.77|11671.77|11652.47|11652.47|0
1616679300000|2021-03-25 13:35:00|11652.2|11652.2|11657.45|11657.45|11668.11|11668.11|11643.67|11643.67|0
1616679600000|2021-03-25 13:40:00|11657.81|11657.81|11658.84|11658.84|11664.34|11664.34|11657.11|11657.11|0
1616679900000|2021-03-25 13:45:00|11658.4|11658.4|11655.22|11655.22|11658.4|11658.4|11652.49|11652.49|0
1616680200000|2021-03-25 13:50:00|11654.9|11654.9|11632.06|11632.06|11655.09|11655.09|11629.47|11629.47|0
1616680500000|2021-03-25 13:55:00|11632.79|11632.79|11640.52|11640.52|11640.52|11640.52|11631.7|11631.7|0
1616680800000|2021-03-25 14:00:00|11640.08|11640.08|11651.13|11651.13|11653.15|11653.15|11635|11635|0
1616681100000|2021-03-25 14:05:00|11650.41|11650.41|11652.39|11652.39|11652.39|11652.39|11643.42|11643.42|0
1616681400000|2021-03-25 14:10:00|11651.78|11651.78|11654.78|11654.78|11660.38|11660.38|11650.43|11650.43|0
1616681700000|2021-03-25 14:15:00|11654.62|11654.62|11638.57|11638.57|11654.62|11654.62|11636.18|11636.18|0
1616682000000|2021-03-25 14:20:00|11639.04|11639.04|11643.24|11643.24|11645.71|11645.71|11638.91|11638.91|0
1616682300000|2021-03-25 14:25:00|11643.07|11643.07|11642.51|11642.51|11646.93|11646.93|11640.37|11640.37|0
1616682600000|2021-03-25 14:30:00|11642.34|11642.34|11640.57|11640.57|11645.22|11645.22|11638.83|11638.83|0
1616682900000|2021-03-25 14:35:00|11640.42|11640.42|11647.93|11647.93|11648.79|11648.79|11636.72|11636.72|0
1616683200000|2021-03-25 14:40:00|11647.85|11647.85|11644.87|11644.87|11647.85|11647.85|11641.84|11641.84|0
1616683500000|2021-03-25 14:45:00|11645.23|11645.23|11635.86|11635.86|11650.65|11650.65|11635.86|11635.86|0
1616683800000|2021-03-25 14:50:00|11635.56|11635.56|11614.14|11614.14|11636.45|11636.45|11614.14|11614.14|0
1616684100000|2021-03-25 14:55:00|11613.64|11613.64|11632.6|11632.6|11633.6|11633.6|11612.7|11612.7|0
1616684400000|2021-03-25 15:00:00|11632.79|11632.79|11623.69|11623.69|11633.49|11633.49|11622.05|11622.05|0
1616684700000|2021-03-25 15:05:00|11623.53|11623.53|11626.48|11626.48|11633.79|11633.79|11621.46|11621.46|0
1616685000000|2021-03-25 15:10:00|11626.79|11626.79|11641.3|11641.3|11641.35|11641.35|11624.35|11624.35|0
1616685300000|2021-03-25 15:15:00|11640.86|11640.86|11640.31|11640.31|11647.04|11647.04|11640.31|11640.31|0
1616685600000|2021-03-25 15:20:00|11640.75|11640.75|11642.13|11642.13|11643.33|11643.33|11636.68|11636.68|0
1616685900000|2021-03-25 15:25:00|11641.52|11641.52|11650.98|11650.98|11651.39|11651.39|11638.3|11638.3|0
1616686200000|2021-03-25 15:30:00|11651.91|11651.91|11658.22|11658.22|11658.36|11658.36|11651.85|11651.85|0
1616686500000|2021-03-25 15:35:00|11658.36|11658.36|11668.2|11668.2|11668.7|11668.7|11658.36|11658.36|0
1616686800000|2021-03-25 15:40:00|11668.01|11668.01|11673.87|11673.87|11675.26|11675.26|11668.01|11668.01|0
1616687100000|2021-03-25 15:45:00|11673.56|11673.56|11677.86|11677.86|11678.61|11678.61|11669.47|11669.47|0
1616687400000|2021-03-25 15:50:00|11678.11|11678.11|11681.54|11681.54|11682.51|11682.51|11677.3|11677.3|0
1616687700000|2021-03-25 15:55:00|11682.03|11682.03|11686.1|11686.1|11688.26|11688.26|11682.03|11682.03|0
1616688000000|2021-03-25 16:00:00|11685.91|11685.91|11697.75|11697.75|11697.75|11697.75|11685.91|11685.91|0
1616688300000|2021-03-25 16:05:00|11698.02|11698.02|11694.55|11694.55|11701|11701|11694.55|11694.55|0
1616688600000|2021-03-25 16:10:00|11694.19|11694.19|11686.34|11686.34|11695.51|11695.51|11685.62|11685.62|0
1616688900000|2021-03-25 16:15:00|11686.19|11686.19|11694.98|11694.98|11696.45|11696.45|11686.19|11686.19|0
1616689200000|2021-03-25 16:20:00|11695.12|11695.12|11691.59|11691.59|11696.57|11696.57|11688.33|11688.33|0
1616689500000|2021-03-25 16:25:00|11691.51|11691.51|11696.66|11696.66|11699.94|11699.94|11690.48|11690.48|0
1616746500000|2021-03-26 08:15:00|11731.16|11731.16|11748.47|11748.47|11750.57|11750.57|11729.02|11729.02|0
1616746800000|2021-03-26 08:20:00|11748.16|11748.16|11749.73|11749.73|11756.62|11756.62|11744.94|11744.94|0
1616747100000|2021-03-26 08:25:00|11750.35|11750.35|11741.79|11741.79|11750.35|11750.35|11733.86|11733.86|0
1616747400000|2021-03-26 08:30:00|11742.23|11742.23|11746.58|11746.58|11749.55|11749.55|11741.56|11741.56|0
1616747700000|2021-03-26 08:35:00|11746.21|11746.21|11742.19|11742.19|11746.21|11746.21|11739.72|11739.72|0
1616748000000|2021-03-26 08:40:00|11741.75|11741.75|11766.12|11766.12|11767.74|11767.74|11741.75|11741.75|0
1616748300000|2021-03-26 08:45:00|11765.67|11765.67|11768.58|11768.58|11771.78|11771.78|11763.36|11763.36|0
1616748600000|2021-03-26 08:50:00|11767.96|11767.96|11764.36|11764.36|11768|11768|11761.6|11761.6|0
1616748900000|2021-03-26 08:55:00|11764.72|11764.72|11762.15|11762.15|11764.93|11764.93|11754.22|11754.22|0
1616749200000|2021-03-26 09:00:00|11762.62|11762.62|11764.44|11764.44|11766.8|11766.8|11759.66|11759.66|0
1616749500000|2021-03-26 09:05:00|11764.27|11764.27|11749.36|11749.36|11764.27|11764.27|11748.09|11748.09|0
1616749800000|2021-03-26 09:10:00|11749.51|11749.51|11744.45|11744.45|11751.16|11751.16|11744.45|11744.45|0
1616750100000|2021-03-26 09:15:00|11743.76|11743.76|11740|11740|11746.47|11746.47|11734.03|11734.03|0
1616750400000|2021-03-26 09:20:00|11739.69|11739.69|11741.75|11741.75|11743.22|11743.22|11738.38|11738.38|0
1616750700000|2021-03-26 09:25:00|11741.9|11741.9|11753.85|11753.85|11753.91|11753.91|11741.9|11741.9|0
1616751000000|2021-03-26 09:30:00|11752.91|11752.91|11739.8|11739.8|11752.91|11752.91|11739.43|11739.43|0
1616751300000|2021-03-26 09:35:00|11739.97|11739.97|11738.54|11738.54|11739.97|11739.97|11734.46|11734.46|0
1616751600000|2021-03-26 09:40:00|11738.66|11738.66|11734.27|11734.27|11738.66|11738.66|11731.5|11731.5|0
1616751900000|2021-03-26 09:45:00|11734.58|11734.58|11729.2|11729.2|11737.64|11737.64|11729.04|11729.04|0
1616752200000|2021-03-26 09:50:00|11728.4|11728.4|11724.28|11724.28|11730.35|11730.35|11724.28|11724.28|0
1616752500000|2021-03-26 09:55:00|11724.43|11724.43|11727.69|11727.69|11729.78|11729.78|11724.01|11724.01|0
1616752800000|2021-03-26 10:00:00|11727.39|11727.39|11720.42|11720.42|11727.39|11727.39|11719.3|11719.3|0
1616753100000|2021-03-26 10:05:00|11720.7|11720.7|11719.1|11719.1|11720.79|11720.79|11712.46|11712.46|0
1616753400000|2021-03-26 10:10:00|11718.29|11718.29|11720.94|11720.94|11720.94|11720.94|11717.38|11717.38|0
1616753700000|2021-03-26 10:15:00|11721.24|11721.24|11714.97|11714.97|11722.87|11722.87|11714.97|11714.97|0
1616754000000|2021-03-26 10:20:00|11714.61|11714.61|11716.71|11716.71|11716.71|11716.71|11713.75|11713.75|0
1616754300000|2021-03-26 10:25:00|11715.73|11715.73|11723.92|11723.92|11727.09|11727.09|11715.73|11715.73|0
1616754600000|2021-03-26 10:30:00|11723.11|11723.11|11719.64|11719.64|11723.49|11723.49|11718.44|11718.44|0
1616754900000|2021-03-26 10:35:00|11719.98|11719.98|11714.18|11714.18|11720.54|11720.54|11714.18|11714.18|0
1616755200000|2021-03-26 10:40:00|11713.38|11713.38|11709.96|11709.96|11713.38|11713.38|11709.96|11709.96|0
1616755500000|2021-03-26 10:45:00|11710.1|11710.1|11714.86|11714.86|11714.86|11714.86|11708.55|11708.55|0
1616755800000|2021-03-26 10:50:00|11714.06|11714.06|11722.74|11722.74|11722.74|11722.74|11714.06|11714.06|0
1616756100000|2021-03-26 10:55:00|11722.83|11722.83|11728.26|11728.26|11728.67|11728.67|11722.58|11722.58|0
1616756400000|2021-03-26 11:00:00|11726.66|11726.66|11731.39|11731.39|11731.39|11731.39|11725.62|11725.62|0
1616756700000|2021-03-26 11:05:00|11730.45|11730.45|11735.07|11735.07|11736.17|11736.17|11729.96|11729.96|0
1616757000000|2021-03-26 11:10:00|11734.27|11734.27|11729.69|11729.69|11734.66|11734.66|11729.69|11729.69|0
1616757300000|2021-03-26 11:15:00|11729.52|11729.52|11727.24|11727.24|11729.52|11729.52|11725.77|11725.77|0
1616757600000|2021-03-26 11:20:00|11726.44|11726.44|11727.74|11727.74|11727.74|11727.74|11724.29|11724.29|0
1616757900000|2021-03-26 11:25:00|11728.1|11728.1|11726.97|11726.97|11731.47|11731.47|11726.61|11726.61|0
1616758200000|2021-03-26 11:30:00|11726.17|11726.17|11727.32|11727.32|11727.68|11727.68|11724.22|11724.22|0
1616758500000|2021-03-26 11:35:00|11727.76|11727.76|11730.45|11730.45|11731.11|11731.11|11727.61|11727.61|0
1616758800000|2021-03-26 11:40:00|11730.09|11730.09|11734.78|11734.78|11734.98|11734.98|11726.05|11726.05|0
1616759100000|2021-03-26 11:45:00|11735.25|11735.25|11731.14|11731.14|11735.61|11735.61|11730.25|11730.25|0
1616759400000|2021-03-26 11:50:00|11731.05|11731.05|11726.08|11726.08|11731.05|11731.05|11723.5|11723.5|0
1616759700000|2021-03-26 11:55:00|11726.41|11726.41|11727.81|11727.81|11728.45|11728.45|11726.16|11726.16|0
1616760000000|2021-03-26 12:00:00|11727.7|11727.7|11728.47|11728.47|11728.84|11728.84|11723|11723|0
1616760300000|2021-03-26 12:05:00|11728.03|11728.03|11726.36|11726.36|11728.31|11728.31|11723.43|11723.43|0
1616760600000|2021-03-26 12:10:00|11724.76|11724.76|11727.7|11727.7|11728.19|11728.19|11723.02|11723.02|0
1616760900000|2021-03-26 12:15:00|11727.39|11727.39|11723.98|11723.98|11728.09|11728.09|11723.98|11723.98|0
1616761200000|2021-03-26 12:20:00|11723.54|11723.54|11723.38|11723.38|11724.27|11724.27|11719.48|11719.48|0
1616761500000|2021-03-26 12:25:00|11723.06|11723.06|11720.5|11720.5|11723.06|11723.06|11718.82|11718.82|0
1616761800000|2021-03-26 12:30:00|11720.41|11720.41|11717.45|11717.45|11720.57|11720.57|11717.17|11717.17|0
1616762100000|2021-03-26 12:35:00|11717.64|11717.64|11715.37|11715.37|11719.42|11719.42|11715.37|11715.37|0
1616762400000|2021-03-26 12:40:00|11714.57|11714.57|11717.67|11717.67|11717.99|11717.99|11714.57|11714.57|0
1616762700000|2021-03-26 12:45:00|11717.99|11717.99|11719.3|11719.3|11719.81|11719.81|11715.3|11715.3|0
1616763000000|2021-03-26 12:50:00|11718.77|11718.77|11717.25|11717.25|11718.77|11718.77|11715.56|11715.56|0
1616763300000|2021-03-26 12:55:00|11717.45|11717.45|11729.7|11729.7|11729.7|11729.7|11717.38|11717.38|0
1616763600000|2021-03-26 13:00:00|11730.31|11730.31|11719.03|11719.03|11731.18|11731.18|11719.03|11719.03|0
1616763900000|2021-03-26 13:05:00|11719.18|11719.18|11718.09|11718.09|11719.49|11719.49|11715.53|11715.53|0
1616764200000|2021-03-26 13:10:00|11717.64|11717.64|11724.73|11724.73|11725.56|11725.56|11716.95|11716.95|0
1616764500000|2021-03-26 13:15:00|11724.41|11724.41|11720.37|11720.37|11724.41|11724.41|11720.02|11720.02|0
1616764800000|2021-03-26 13:20:00|11720.22|11720.22|11724.72|11724.72|11724.72|11724.72|11720.22|11720.22|0
1616765100000|2021-03-26 13:25:00|11724.96|11724.96|11728.13|11728.13|11730.75|11730.75|11724.12|11724.12|0
1616765400000|2021-03-26 13:30:00|11728.58|11728.58|11731.09|11731.09|11736.25|11736.25|11727.93|11727.93|0
1616765700000|2021-03-26 13:35:00|11731.98|11731.98|11743.43|11743.43|11743.43|11743.43|11731.98|11731.98|0
1616766000000|2021-03-26 13:40:00|11743.27|11743.27|11743.36|11743.36|11746.46|11746.46|11739.84|11739.84|0
1616766300000|2021-03-26 13:45:00|11743.83|11743.83|11753.44|11753.44|11753.44|11753.44|11743.83|11743.83|0
1616766600000|2021-03-26 13:50:00|11753.07|11753.07|11747.47|11747.47|11754.93|11754.93|11747.31|11747.31|0
1616766900000|2021-03-26 13:55:00|11747.62|11747.62|11749.57|11749.57|11753.32|11753.32|11747.62|11747.62|0
1616767200000|2021-03-26 14:00:00|11750.01|11750.01|11752.53|11752.53|11754.6|11754.6|11748.46|11748.46|0
1616767500000|2021-03-26 14:05:00|11752.69|11752.69|11752.46|11752.46|11755.19|11755.19|11749.37|11749.37|0
1616767800000|2021-03-26 14:10:00|11752.62|11752.62|11770.22|11770.22|11770.22|11770.22|11750.11|11750.11|0
1616768100000|2021-03-26 14:15:00|11769.97|11769.97|11773.41|11773.41|11774.68|11774.68|11768.93|11768.93|0
1616768400000|2021-03-26 14:20:00|11773.72|11773.72|11777.36|11777.36|11778.62|11778.62|11773.72|11773.72|0
1616768700000|2021-03-26 14:25:00|11777.22|11777.22|11781.92|11781.92|11782.26|11782.26|11775.39|11775.39|0
1616769000000|2021-03-26 14:30:00|11782.26|11782.26|11779.05|11779.05|11784.16|11784.16|11778.71|11778.71|0
1616769300000|2021-03-26 14:35:00|11779.21|11779.21|11765.65|11765.65|11779.48|11779.48|11765.54|11765.54|0
1616769600000|2021-03-26 14:40:00|11765.31|11765.31|11760.94|11760.94|11769.25|11769.25|11760.94|11760.94|0
1616769900000|2021-03-26 14:45:00|11761.26|11761.26|11747.71|11747.71|11762.98|11762.98|11745.64|11745.64|0
1616770200000|2021-03-26 14:50:00|11746.62|11746.62|11736.77|11736.77|11746.95|11746.95|11736.39|11736.39|0
1616770500000|2021-03-26 14:55:00|11736.62|11736.62|11736.29|11736.29|11739.15|11739.15|11734.09|11734.09|0
1616770800000|2021-03-26 15:00:00|11737.17|11737.17|11734.02|11734.02|11740.66|11740.66|11733.3|11733.3|0
1616771100000|2021-03-26 15:05:00|11733.66|11733.66|11721.82|11721.82|11734.67|11734.67|11720.9|11720.9|0
1616771400000|2021-03-26 15:10:00|11721.99|11721.99|11707.65|11707.65|11721.99|11721.99|11707.18|11707.18|0
1616771700000|2021-03-26 15:15:00|11707.49|11707.49|11703.22|11703.22|11707.57|11707.57|11700.9|11700.9|0
1616772000000|2021-03-26 15:20:00|11702.86|11702.86|11696.25|11696.25|11703.39|11703.39|11696.25|11696.25|0
1616772300000|2021-03-26 15:25:00|11696.41|11696.41|11705.42|11705.42|11705.42|11705.42|11695|11695|0
1616772600000|2021-03-26 15:30:00|11704.97|11704.97|11714.8|11714.8|11714.8|11714.8|11701.82|11701.82|0
1616772900000|2021-03-26 15:35:00|11714.73|11714.73|11712.48|11712.48|11716.39|11716.39|11712.48|11712.48|0
1616773200000|2021-03-26 15:40:00|11712.84|11712.84|11722.02|11722.02|11722.48|11722.48|11712.66|11712.66|0
1616773500000|2021-03-26 15:45:00|11722.16|11722.16|11715.37|11715.37|11724.15|11724.15|11715.37|11715.37|0
1616773800000|2021-03-26 15:50:00|11715.13|11715.13|11715.26|11715.26|11715.54|11715.54|11712.7|11712.7|0
1616774100000|2021-03-26 15:55:00|11715.7|11715.7|11716.25|11716.25|11718.92|11718.92|11715.26|11715.26|0
1616774400000|2021-03-26 16:00:00|11715.89|11715.89|11709.39|11709.39|11715.89|11715.89|11706.02|11706.02|0
1616774700000|2021-03-26 16:05:00|11708.58|11708.58|11705.23|11705.23|11708.74|11708.74|11700.23|11700.23|0
1616775000000|2021-03-26 16:10:00|11705.08|11705.08|11715.54|11715.54|11716.26|11716.26|11700.66|11700.66|0
1616775300000|2021-03-26 16:15:00|11715.73|11715.73|11715.73|11715.73|11724.2|11724.2|11715.73|11715.73|0
1616775600000|2021-03-26 16:20:00|11715.38|11715.38|11711.06|11711.06|11717.43|11717.43|11710.06|11710.06|0
1616775900000|2021-03-26 16:25:00|11711.5|11711.5|11718.84|11718.84|11719.11|11719.11|11706.98|11706.98|0
1617002100000|2021-03-29 07:15:00|11792.74|11792.74|11772.49|11772.49|11793.17|11793.17|11772.05|11772.05|0
1617002400000|2021-03-29 07:20:00|11771.93|11771.93|11757.42|11757.42|11775.78|11775.78|11756.62|11756.62|0
1617002700000|2021-03-29 07:25:00|11757.86|11757.86|11751.89|11751.89|11758.29|11758.29|11751.45|11751.45|0
1617003000000|2021-03-29 07:30:00|11750.29|11750.29|11739.17|11739.17|11750.9|11750.9|11739.17|11739.17|0
1617003300000|2021-03-29 07:35:00|11738.81|11738.81|11741|11741|11746.87|11746.87|11737.42|11737.42|0
1617003600000|2021-03-29 07:40:00|11740.68|11740.68|11747.84|11747.84|11747.84|11747.84|11739.23|11739.23|0
1617003900000|2021-03-29 07:45:00|11747.59|11747.59|11756.54|11756.54|11756.86|11756.86|11747.59|11747.59|0
1617004200000|2021-03-29 07:50:00|11755.9|11755.9|11771.78|11771.78|11774.02|11774.02|11753.41|11753.41|0
1617004500000|2021-03-29 07:55:00|11772.58|11772.58|11764.88|11764.88|11772.58|11772.58|11763|11763|0
1617004800000|2021-03-29 08:00:00|11764.15|11764.15|11750.86|11750.86|11764.47|11764.47|11750.42|11750.42|0
1617005100000|2021-03-29 08:05:00|11749.78|11749.78|11744.48|11744.48|11749.78|11749.78|11744.12|11744.12|0
1617005400000|2021-03-29 08:10:00|11743.76|11743.76|11734.95|11734.95|11744.15|11744.15|11734.58|11734.58|0
1617005700000|2021-03-29 08:15:00|11735.4|11735.4|11719.26|11719.26|11735.4|11735.4|11719.26|11719.26|0
1617006000000|2021-03-29 08:20:00|11719.1|11719.1|11721.77|11721.77|11724.86|11724.86|11714.5|11714.5|0
1617006300000|2021-03-29 08:25:00|11720.97|11720.97|11719.03|11719.03|11722.59|11722.59|11717.63|11717.63|0
1617006600000|2021-03-29 08:30:00|11718.88|11718.88|11721.66|11721.66|11722.32|11722.32|11718.24|11718.24|0
1617006900000|2021-03-29 08:35:00|11719.25|11719.25|11716.65|11716.65|11719.74|11719.74|11713.41|11713.41|0
1617007200000|2021-03-29 08:40:00|11718.24|11718.24|11733.72|11733.72|11733.72|11733.72|11718.24|11718.24|0
1617007500000|2021-03-29 08:45:00|11733.47|11733.47|11737.54|11737.54|11737.54|11737.54|11730.47|11730.47|0
1617007800000|2021-03-29 08:50:00|11737.9|11737.9|11753.43|11753.43|11753.67|11753.67|11737.9|11737.9|0
1617008100000|2021-03-29 08:55:00|11752.7|11752.7|11753.57|11753.57|11756.19|11756.19|11750.58|11750.58|0
1617008400000|2021-03-29 09:00:00|11754.21|11754.21|11756.83|11756.83|11756.83|11756.83|11753.3|11753.3|0
1617008700000|2021-03-29 09:05:00|11757.06|11757.06|11764.28|11764.28|11766.54|11766.54|11755.32|11755.32|0
1617009000000|2021-03-29 09:10:00|11764.73|11764.73|11760.63|11760.63|11765.46|11765.46|11758.7|11758.7|0
1617009300000|2021-03-29 09:15:00|11759.9|11759.9|11760.93|11760.93|11761.43|11761.43|11758.59|11758.59|0
1617009600000|2021-03-29 09:20:00|11761.82|11761.82|11766.03|11766.03|11767.47|11767.47|11759.57|11759.57|0
1617009900000|2021-03-29 09:25:00|11766.46|11766.46|11762.08|11762.08|11766.95|11766.95|11761.6|11761.6|0
1617010200000|2021-03-29 09:30:00|11762.25|11762.25|11761.27|11761.27|11764.49|11764.49|11761.27|11761.27|0
1617010500000|2021-03-29 09:35:00|11761.84|11761.84|11763.73|11763.73|11763.73|11763.73|11759.7|11759.7|0
1617010800000|2021-03-29 09:40:00|11763.43|11763.43|11758.98|11758.98|11765.1|11765.1|11758.86|11758.86|0
1617011100000|2021-03-29 09:45:00|11758.81|11758.81|11759.8|11759.8|11761.14|11761.14|11755.94|11755.94|0
1617011400000|2021-03-29 09:50:00|11760.37|11760.37|11773.2|11773.2|11774.6|11774.6|11758.83|11758.83|0
1617011700000|2021-03-29 09:55:00|11773.39|11773.39|11773.3|11773.3|11776.48|11776.48|11773.04|11773.04|0
1617012000000|2021-03-29 10:00:00|11773.74|11773.74|11772.14|11772.14|11774.12|11774.12|11772.14|11772.14|0
1617012300000|2021-03-29 10:05:00|11771.99|11771.99|11770.43|11770.43|11771.99|11771.99|11769.08|11769.08|0
1617012600000|2021-03-29 10:10:00|11770.28|11770.28|11769.38|11769.38|11770.65|11770.65|11765.66|11765.66|0
1617012900000|2021-03-29 10:15:00|11769.06|11769.06|11766.62|11766.62|11771.42|11771.42|11766.62|11766.62|0
1617013200000|2021-03-29 10:20:00|11766.27|11766.27|11764.32|11764.32|11767.11|11767.11|11760.97|11760.97|0
1617013500000|2021-03-29 10:25:00|11763.88|11763.88|11762.42|11762.42|11764.6|11764.6|11762.33|11762.33|0
1617013800000|2021-03-29 10:30:00|11761.97|11761.97|11754.39|11754.39|11762.16|11762.16|11754.39|11754.39|0
1617014100000|2021-03-29 10:35:00|11754.7|11754.7|11754.33|11754.33|11755.12|11755.12|11753.16|11753.16|0
1617014400000|2021-03-29 10:40:00|11754.01|11754.01|11759.58|11759.58|11761.28|11761.28|11753.31|11753.31|0
1617014700000|2021-03-29 10:45:00|11759.21|11759.21|11761.09|11761.09|11761.79|11761.79|11758.46|11758.46|0
1617015000000|2021-03-29 10:50:00|11760.79|11760.79|11763.1|11763.1|11765.03|11765.03|11760.66|11760.66|0
1617015300000|2021-03-29 10:55:00|11762.67|11762.67|11756.4|11756.4|11763.47|11763.47|11756.19|11756.19|0
1617015600000|2021-03-29 11:00:00|11755.95|11755.95|11761.04|11761.04|11761.65|11761.65|11755.95|11755.95|0
1617015900000|2021-03-29 11:05:00|11760.86|11760.86|11763.85|11763.85|11764.09|11764.09|11760.7|11760.7|0
1617016200000|2021-03-29 11:10:00|11764.34|11764.34|11749.25|11749.25|11764.61|11764.61|11749.25|11749.25|0
1617016500000|2021-03-29 11:15:00|11749.1|11749.1|11745.73|11745.73|11751.03|11751.03|11744.89|11744.89|0
1617016800000|2021-03-29 11:20:00|11745.41|11745.41|11745.59|11745.59|11747.79|11747.79|11740.45|11740.45|0
1617017100000|2021-03-29 11:25:00|11744.71|11744.71|11740.06|11740.06|11748.41|11748.41|11740.06|11740.06|0
1617017400000|2021-03-29 11:30:00|11740.37|11740.37|11734.09|11734.09|11740.37|11740.37|11733.73|11733.73|0
1617017700000|2021-03-29 11:35:00|11734.4|11734.4|11716.71|11716.71|11734.74|11734.74|11716.71|11716.71|0
1617018000000|2021-03-29 11:40:00|11717.07|11717.07|11711.84|11711.84|11717.44|11717.44|11710.31|11710.31|0
1617018300000|2021-03-29 11:45:00|11711.48|11711.48|11722.93|11722.93|11722.93|11722.93|11707.04|11707.04|0
1617018600000|2021-03-29 11:50:00|11721.32|11721.32|11719.98|11719.98|11724.22|11724.22|11717.97|11717.97|0
1617018900000|2021-03-29 11:55:00|11719.62|11719.62|11718.49|11718.49|11719.62|11719.62|11713.37|11713.37|0
1617019200000|2021-03-29 12:00:00|11718.86|11718.86|11712.73|11712.73|11720.86|11720.86|11712.58|11712.58|0
1617019500000|2021-03-29 12:05:00|11713.45|11713.45|11718.43|11718.43|11719.45|11719.45|11713.26|11713.26|0
1617019800000|2021-03-29 12:10:00|11717.63|11717.63|11709.63|11709.63|11717.92|11717.92|11709.63|11709.63|0
1617020100000|2021-03-29 12:15:00|11708.76|11708.76|11706.71|11706.71|11711.11|11711.11|11706.71|11706.71|0
1617020400000|2021-03-29 12:20:00|11704.93|11704.93|11706.32|11706.32|11707.58|11707.58|11702.8|11702.8|0
1617020700000|2021-03-29 12:25:00|11706.4|11706.4|11708.4|11708.4|11708.4|11708.4|11702.68|11702.68|0
1617021000000|2021-03-29 12:30:00|11708.76|11708.76|11704.14|11704.14|11709.85|11709.85|11704.14|11704.14|0
1617021300000|2021-03-29 12:35:00|11703.42|11703.42|11704.47|11704.47|11704.88|11704.88|11701.36|11701.36|0
1617021600000|2021-03-29 12:40:00|11704.03|11704.03|11703.55|11703.55|11706.2|11706.2|11703.43|11703.43|0
1617021900000|2021-03-29 12:45:00|11703.28|11703.28|11705.18|11705.18|11705.63|11705.63|11702.23|11702.23|0
1617022200000|2021-03-29 12:50:00|11705.49|11705.49|11702.79|11702.79|11705.49|11705.49|11700.25|11700.25|0
1617022500000|2021-03-29 12:55:00|11703.59|11703.59|11704.78|11704.78|11707.83|11707.83|11701.45|11701.45|0
1617022800000|2021-03-29 13:00:00|11704.97|11704.97|11703.29|11703.29|11705.79|11705.79|11702.81|11702.81|0
1617023100000|2021-03-29 13:05:00|11703.43|11703.43|11704.02|11704.02|11704.84|11704.84|11703.21|11703.21|0
1617023400000|2021-03-29 13:10:00|11704.17|11704.17|11702.14|11702.14|11706.69|11706.69|11701.78|11701.78|0
1617023700000|2021-03-29 13:15:00|11701.84|11701.84|11701.39|11701.39|11705.04|11705.04|11701.33|11701.33|0
1617024000000|2021-03-29 13:20:00|11700.92|11700.92|11705.46|11705.46|11708.55|11708.55|11700.15|11700.15|0
1617024300000|2021-03-29 13:25:00|11705.77|11705.77|11708.9|11708.9|11708.9|11708.9|11705.14|11705.14|0
1617024600000|2021-03-29 13:30:00|11708.54|11708.54|11721.89|11721.89|11722.36|11722.36|11706.69|11706.69|0
1617024900000|2021-03-29 13:35:00|11722.18|11722.18|11736.54|11736.54|11738.29|11738.29|11721|11721|0
1617025200000|2021-03-29 13:40:00|11736.84|11736.84|11736.17|11736.17|11739.1|11739.1|11734.35|11734.35|0
1617025500000|2021-03-29 13:45:00|11735.81|11735.81|11727.95|11727.95|11736.8|11736.8|11727.95|11727.95|0
1617025800000|2021-03-29 13:50:00|11728.39|11728.39|11722.32|11722.32|11728.86|11728.86|11721.56|11721.56|0
1617026100000|2021-03-29 13:55:00|11721.98|11721.98|11719.89|11719.89|11722.57|11722.57|11719|11719|0
1617026400000|2021-03-29 14:00:00|11720.2|11720.2|11713.65|11713.65|11720.2|11720.2|11712.53|11712.53|0
1617026700000|2021-03-29 14:05:00|11713.8|11713.8|11699.55|11699.55|11714.01|11714.01|11698.34|11698.34|0
1617027000000|2021-03-29 14:10:00|11699.26|11699.26|11695.42|11695.42|11702.24|11702.24|11695.22|11695.22|0
1617027300000|2021-03-29 14:15:00|11695.57|11695.57|11705.62|11705.62|11705.72|11705.72|11694.67|11694.67|0
1617027600000|2021-03-29 14:20:00|11706.5|11706.5|11697.23|11697.23|11708.4|11708.4|11695.92|11695.92|0
1617027900000|2021-03-29 14:25:00|11697.54|11697.54|11693.59|11693.59|11697.86|11697.86|11693.59|11693.59|0
1617028200000|2021-03-29 14:30:00|11693.39|11693.39|11690.24|11690.24|11693.98|11693.98|11690|11690|0
1617028500000|2021-03-29 14:35:00|11690.54|11690.54|11700.1|11700.1|11704.63|11704.63|11690.54|11690.54|0
1617028800000|2021-03-29 14:40:00|11699.49|11699.49|11693.26|11693.26|11699.72|11699.72|11692.91|11692.91|0
1617029100000|2021-03-29 14:45:00|11693.41|11693.41|11685.57|11685.57|11693.41|11693.41|11685.57|11685.57|0
1617029400000|2021-03-29 14:50:00|11685.21|11685.21|11682.3|11682.3|11685.21|11685.21|11681.86|11681.86|0
1617029700000|2021-03-29 14:55:00|11681.83|11681.83|11681.29|11681.29|11684.84|11684.84|11680.26|11680.26|0
1617030000000|2021-03-29 15:00:00|11681.41|11681.41|11689.64|11689.64|11690.1|11690.1|11680.88|11680.88|0
1617030300000|2021-03-29 15:05:00|11690.1|11690.1|11683.6|11683.6|11690.1|11690.1|11682.39|11682.39|0
1617030600000|2021-03-29 15:10:00|11683.83|11683.83|11674.57|11674.57|11684.12|11684.12|11673.48|11673.48|0
1617030900000|2021-03-29 15:15:00|11674.71|11674.71|11675.23|11675.23|11675.23|11675.23|11670.57|11670.57|0
1617031200000|2021-03-29 15:20:00|11675.4|11675.4|11673.93|11673.93|11677.26|11677.26|11673.36|11673.36|0
1617031500000|2021-03-29 15:25:00|11673.82|11673.82|11683.21|11683.21|11686.38|11686.38|11673.35|11673.35|0
1617088500000|2021-03-30 07:15:00|11786.43|11786.43|11785.53|11785.53|11793.14|11793.14|11784.65|11784.65|0
1617088800000|2021-03-30 07:20:00|11786.26|11786.26|11786.1|11786.1|11792.65|11792.65|11785.63|11785.63|0
1617089100000|2021-03-30 07:25:00|11784.5|11784.5|11788.49|11788.49|11789.98|11789.98|11782.96|11782.96|0
1617089400000|2021-03-30 07:30:00|11788.05|11788.05|11805|11805|11805|11805|11788.05|11788.05|0
1617089700000|2021-03-30 07:35:00|11805.53|11805.53|11799.7|11799.7|11808.38|11808.38|11799.7|11799.7|0
1617090000000|2021-03-30 07:40:00|11798.99|11798.99|11787.21|11787.21|11798.99|11798.99|11786.73|11786.73|0
1617090300000|2021-03-30 07:45:00|11786.96|11786.96|11783.82|11783.82|11787.77|11787.77|11783.35|11783.35|0
1617090600000|2021-03-30 07:50:00|11784.16|11784.16|11788.21|11788.21|11788.98|11788.98|11782.12|11782.12|0
1617090900000|2021-03-30 07:55:00|11787.97|11787.97|11791.13|11791.13|11791.13|11791.13|11786.81|11786.81|0
1617091200000|2021-03-30 08:00:00|11791.46|11791.46|11798.84|11798.84|11799.65|11799.65|11791.35|11791.35|0
1617091500000|2021-03-30 08:05:00|11798.95|11798.95|11800.31|11800.31|11801.74|11801.74|11798.27|11798.27|0
1617091800000|2021-03-30 08:10:00|11799.43|11799.43|11801.34|11801.34|11804.12|11804.12|11798.11|11798.11|0
1617092100000|2021-03-30 08:15:00|11801.19|11801.19|11791.99|11791.99|11801.19|11801.19|11791.35|11791.35|0
1617092400000|2021-03-30 08:20:00|11792.21|11792.21|11792.69|11792.69|11796.41|11796.41|11790.63|11790.63|0
1617092700000|2021-03-30 08:25:00|11792.76|11792.76|11799.04|11799.04|11799.04|11799.04|11786.56|11786.56|0
1617093000000|2021-03-30 08:30:00|11798.89|11798.89|11798|11798|11801.41|11801.41|11797.3|11797.3|0
1617093300000|2021-03-30 08:35:00|11798.22|11798.22|11790.69|11790.69|11798.29|11798.29|11790.69|11790.69|0
1617093600000|2021-03-30 08:40:00|11790.22|11790.22|11791.68|11791.68|11792.12|11792.12|11788.29|11788.29|0
1617093900000|2021-03-30 08:45:00|11791.21|11791.21|11779.41|11779.41|11791.21|11791.21|11777.45|11777.45|0
1617094200000|2021-03-30 08:50:00|11779.56|11779.56|11779.82|11779.82|11781.6|11781.6|11771.24|11771.24|0
1617094500000|2021-03-30 08:55:00|11780.76|11780.76|11781.42|11781.42|11782.37|11782.37|11778.49|11778.49|0
1617094800000|2021-03-30 09:00:00|11780.62|11780.62|11772.49|11772.49|11781.37|11781.37|11771.45|11771.45|0
1617095100000|2021-03-30 09:05:00|11772.17|11772.17|11774.68|11774.68|11775|11775|11769.73|11769.73|0
1617095400000|2021-03-30 09:10:00|11773.88|11773.88|11776.61|11776.61|11776.68|11776.68|11773.75|11773.75|0
1617095700000|2021-03-30 09:15:00|11777.22|11777.22|11774|11774|11777.95|11777.95|11771.75|11771.75|0
1617096000000|2021-03-30 09:20:00|11773.54|11773.54|11776.71|11776.71|11778.88|11778.88|11771.16|11771.16|0
1617096300000|2021-03-30 09:25:00|11776.62|11776.62|11778.18|11778.18|11782.85|11782.85|11775.98|11775.98|0
1617096600000|2021-03-30 09:30:00|11777.84|11777.84|11777.39|11777.39|11778|11778|11774.6|11774.6|0
1617096900000|2021-03-30 09:35:00|11777.27|11777.27|11777.23|11777.23|11777.93|11777.93|11776.19|11776.19|0
1617097200000|2021-03-30 09:40:00|11777.08|11777.08|11762.26|11762.26|11777.08|11777.08|11762.26|11762.26|0
1617097500000|2021-03-30 09:45:00|11762.07|11762.07|11774.8|11774.8|11774.8|11774.8|11761.07|11761.07|0
1617097800000|2021-03-30 09:50:00|11774.98|11774.98|11777.1|11777.1|11780.08|11780.08|11774.98|11774.98|0
1617098100000|2021-03-30 09:55:00|11777.58|11777.58|11781.3|11781.3|11781.3|11781.3|11777.35|11777.35|0
1617098400000|2021-03-30 10:00:00|11781.75|11781.75|11778.5|11778.5|11781.99|11781.99|11776.61|11776.61|0
1617098700000|2021-03-30 10:05:00|11776.89|11776.89|11772.03|11772.03|11776.89|11776.89|11771.52|11771.52|0
1617099000000|2021-03-30 10:10:00|11772.19|11772.19|11777.7|11777.7|11777.7|11777.7|11771.49|11771.49|0
1617099300000|2021-03-30 10:15:00|11777.94|11777.94|11786.26|11786.26|11786.26|11786.26|11776.9|11776.9|0
1617099600000|2021-03-30 10:20:00|11786.63|11786.63|11789.06|11789.06|11792.13|11792.13|11786.45|11786.45|0
1617099900000|2021-03-30 10:25:00|11789.18|11789.18|11794.87|11794.87|11795.69|11795.69|11789.18|11789.18|0
1617100200000|2021-03-30 10:30:00|11795.04|11795.04|11797.75|11797.75|11799.05|11799.05|11794.79|11794.79|0
1617100500000|2021-03-30 10:35:00|11797.39|11797.39|11796.26|11796.26|11799.25|11799.25|11794.94|11794.94|0
1617100800000|2021-03-30 10:40:00|11795.89|11795.89|11790.65|11790.65|11797.14|11797.14|11789.9|11789.9|0
1617101100000|2021-03-30 10:45:00|11790.21|11790.21|11788.35|11788.35|11790.27|11790.27|11787.09|11787.09|0
1617101400000|2021-03-30 10:50:00|11788.03|11788.03|11784.93|11784.93|11788.03|11788.03|11784.27|11784.27|0
1617101700000|2021-03-30 10:55:00|11785.18|11785.18|11790.47|11790.47|11793.31|11793.31|11784.13|11784.13|0
1617102000000|2021-03-30 11:00:00|11790.84|11790.84|11787.38|11787.38|11793.51|11793.51|11787.3|11787.3|0
1617102300000|2021-03-30 11:05:00|11787.55|11787.55|11790.74|11790.74|11794.19|11794.19|11784.76|11784.76|0
1617102600000|2021-03-30 11:10:00|11791.54|11791.54|11785.18|11785.18|11793.16|11793.16|11784.45|11784.45|0
1617102900000|2021-03-30 11:15:00|11785.07|11785.07|11781.73|11781.73|11785.7|11785.7|11780.54|11780.54|0
1617103200000|2021-03-30 11:20:00|11781.37|11781.37|11776.9|11776.9|11781.37|11781.37|11774.98|11774.98|0
1617103500000|2021-03-30 11:25:00|11776.54|11776.54|11774.29|11774.29|11776.54|11776.54|11772.78|11772.78|0
1617103800000|2021-03-30 11:30:00|11776.04|11776.04|11776.8|11776.8|11776.8|11776.8|11771.06|11771.06|0
1617104100000|2021-03-30 11:35:00|11777.41|11777.41|11773.44|11773.44|11777.87|11777.87|11772.4|11772.4|0
1617104400000|2021-03-30 11:40:00|11772.64|11772.64|11772.23|11772.23|11773.27|11773.27|11768.16|11768.16|0
1617104700000|2021-03-30 11:45:00|11772.39|11772.39|11768.62|11768.62|11773.41|11773.41|11768.62|11768.62|0
1617105000000|2021-03-30 11:50:00|11768.47|11768.47|11766.86|11766.86|11768.75|11768.75|11765.81|11765.81|0
1617105300000|2021-03-30 11:55:00|11766.62|11766.62|11770.2|11770.2|11770.75|11770.75|11766.62|11766.62|0
1617105600000|2021-03-30 12:00:00|11770.13|11770.13|11771.55|11771.55|11771.72|11771.72|11769.84|11769.84|0
1617105900000|2021-03-30 12:05:00|11771.7|11771.7|11767.64|11767.64|11773.44|11773.44|11767.64|11767.64|0
1617106200000|2021-03-30 12:10:00|11767.62|11767.62|11767.46|11767.46|11768.95|11768.95|11766.98|11766.98|0
1617106500000|2021-03-30 12:15:00|11767.09|11767.09|11762.83|11762.83|11767.24|11767.24|11761.97|11761.97|0
1617106800000|2021-03-30 12:20:00|11762.51|11762.51|11765.77|11765.77|11766.11|11766.11|11758.91|11758.91|0
1617107100000|2021-03-30 12:25:00|11765.96|11765.96|11767.19|11767.19|11768.76|11768.76|11763.61|11763.61|0
1617107400000|2021-03-30 12:30:00|11766.82|11766.82|11762.67|11762.67|11766.97|11766.97|11760.94|11760.94|0
1617107700000|2021-03-30 12:35:00|11762.37|11762.37|11757.59|11757.59|11762.37|11762.37|11757.58|11757.58|0
1617108000000|2021-03-30 12:40:00|11757.48|11757.48|11755.39|11755.39|11757.48|11757.48|11751.99|11751.99|0
1617108300000|2021-03-30 12:45:00|11755.83|11755.83|11768.67|11768.67|11768.67|11768.67|11754.74|11754.74|0
1617108600000|2021-03-30 12:50:00|11771.08|11771.08|11772.53|11772.53|11773.42|11773.42|11770.28|11770.28|0
1617108900000|2021-03-30 12:55:00|11772.33|11772.33|11774.68|11774.68|11776.05|11776.05|11771.1|11771.1|0
1617109200000|2021-03-30 13:00:00|11773.66|11773.66|11774.73|11774.73|11776.4|11776.4|11773.1|11773.1|0
1617109500000|2021-03-30 13:05:00|11774.05|11774.05|11776.54|11776.54|11778.89|11778.89|11771.62|11771.62|0
1617109800000|2021-03-30 13:10:00|11774.94|11774.94|11770.54|11770.54|11774.94|11774.94|11770.54|11770.54|0
1617110100000|2021-03-30 13:15:00|11770.34|11770.34|11772.07|11772.07|11772.41|11772.41|11768.08|11768.08|0
1617110400000|2021-03-30 13:20:00|11771.94|11771.94|11774.91|11774.91|11775.35|11775.35|11771.94|11771.94|0
1617110700000|2021-03-30 13:25:00|11774.59|11774.59|11777.03|11777.03|11777.03|11777.03|11772.14|11772.14|0
1617111000000|2021-03-30 13:30:00|11776.8|11776.8|11768.13|11768.13|11777.47|11777.47|11768.13|11768.13|0
1617111300000|2021-03-30 13:35:00|11767.33|11767.33|11773.74|11773.74|11774.8|11774.8|11766.19|11766.19|0
1617111600000|2021-03-30 13:40:00|11773.89|11773.89|11772.65|11772.65|11774.16|11774.16|11768.57|11768.57|0
1617111900000|2021-03-30 13:45:00|11772.68|11772.68|11771.05|11771.05|11773.18|11773.18|11766.12|11766.12|0
1617112200000|2021-03-30 13:50:00|11770.87|11770.87|11785.96|11785.96|11785.96|11785.96|11770.08|11770.08|0
1617112500000|2021-03-30 13:55:00|11786.34|11786.34|11787.92|11787.92|11791.86|11791.86|11786.34|11786.34|0
1617112800000|2021-03-30 14:00:00|11788.72|11788.72|11793.75|11793.75|11797.33|11797.33|11788.72|11788.72|0
1617113100000|2021-03-30 14:05:00|11794.22|11794.22|11805.82|11805.82|11805.82|11805.82|11793.99|11793.99|0
1617113400000|2021-03-30 14:10:00|11806.13|11806.13|11802.86|11802.86|11808.49|11808.49|11799.81|11799.81|0
1617113700000|2021-03-30 14:15:00|11803.01|11803.01|11797.49|11797.49|11804.5|11804.5|11797.12|11797.12|0
1617114000000|2021-03-30 14:20:00|11797.17|11797.17|11794.07|11794.07|11798.56|11798.56|11792.86|11792.86|0
1617114300000|2021-03-30 14:25:00|11793.96|11793.96|11796.97|11796.97|11801.86|11801.86|11793.39|11793.39|0
1617114600000|2021-03-30 14:30:00|11796.53|11796.53|11800.67|11800.67|11801.94|11801.94|11795.9|11795.9|0
1617114900000|2021-03-30 14:35:00|11800.98|11800.98|11799.77|11799.77|11802.22|11802.22|11797.48|11797.48|0
1617115200000|2021-03-30 14:40:00|11799.93|11799.93|11807.95|11807.95|11811.61|11811.61|11799.55|11799.55|0
1617115500000|2021-03-30 14:45:00|11808.32|11808.32|11810.26|11810.26|11810.26|11810.26|11806.92|11806.92|0
1617115800000|2021-03-30 14:50:00|11810.69|11810.69|11800.57|11800.57|11810.69|11810.69|11799.86|11799.86|0
1617116100000|2021-03-30 14:55:00|11799.77|11799.77|11799.2|11799.2|11803.15|11803.15|11797.88|11797.88|0
1617116400000|2021-03-30 15:00:00|11799.39|11799.39|11801.22|11801.22|11803.32|11803.32|11798.96|11798.96|0
1617116700000|2021-03-30 15:05:00|11801.37|11801.37|11804.21|11804.21|11805.42|11805.42|11801.37|11801.37|0
1617117000000|2021-03-30 15:10:00|11804.04|11804.04|11806.02|11806.02|11806.71|11806.71|11803.2|11803.2|0
1617117300000|2021-03-30 15:15:00|11806.45|11806.45|11805.94|11805.94|11807.87|11807.87|11802|11802|0
1617117600000|2021-03-30 15:20:00|11806.05|11806.05|11809.57|11809.57|11809.9|11809.9|11802.39|11802.39|0
1617117900000|2021-03-30 15:25:00|11810.01|11810.01|11806.22|11806.22|11810.01|11810.01|11803.8|11803.8|0
1617174900000|2021-03-31 07:15:00|11824.92|11824.92|11838.83|11838.83|11840.09|11840.09|11817.17|11817.17|0
1617175200000|2021-03-31 07:20:00|11838.38|11838.38|11842.07|11842.07|11845.16|11845.16|11838.27|11838.27|0
1617175500000|2021-03-31 07:25:00|11841.71|11841.71|11848.31|11848.31|11850.55|11850.55|11840.61|11840.61|0
1617175800000|2021-03-31 07:30:00|11849.59|11849.59|11830.48|11830.48|11849.83|11849.83|11830.22|11830.22|0
1617176100000|2021-03-31 07:35:00|11830.28|11830.28|11815.3|11815.3|11830.28|11830.28|11813.73|11813.73|0
1617176400000|2021-03-31 07:40:00|11814.83|11814.83|11830.55|11830.55|11830.55|11830.55|11814.83|11814.83|0
1617176700000|2021-03-31 07:45:00|11831.95|11831.95|11844.17|11844.17|11844.49|11844.49|11830.15|11830.15|0
1617177000000|2021-03-31 07:50:00|11843.7|11843.7|11832.58|11832.58|11843.7|11843.7|11830.13|11830.13|0
1617177300000|2021-03-31 07:55:00|11831.91|11831.91|11822.6|11822.6|11831.91|11831.91|11820.02|11820.02|0
1617177600000|2021-03-31 08:00:00|11823.53|11823.53|11825.5|11825.5|11826.19|11826.19|11819.82|11819.82|0
1617177900000|2021-03-31 08:05:00|11825.42|11825.42|11828.74|11828.74|11828.74|11828.74|11822.79|11822.79|0
1617178200000|2021-03-31 08:10:00|11828.5|11828.5|11829.87|11829.87|11829.87|11829.87|11825.9|11825.9|0
1617178500000|2021-03-31 08:15:00|11829.4|11829.4|11815.38|11815.38|11830.32|11830.32|11815.38|11815.38|0
1617178800000|2021-03-31 08:20:00|11815.83|11815.83|11806.89|11806.89|11815.83|11815.83|11806.78|11806.78|0
1617179100000|2021-03-31 08:25:00|11806.21|11806.21|11800.83|11800.83|11807.2|11807.2|11800.83|11800.83|0
1617179400000|2021-03-31 08:30:00|11800.03|11800.03|11790.61|11790.61|11800.19|11800.19|11790.61|11790.61|0
1617179700000|2021-03-31 08:35:00|11791.05|11791.05|11793.13|11793.13|11793.76|11793.76|11788.17|11788.17|0
1617180000000|2021-03-31 08:40:00|11793.57|11793.57|11785.69|11785.69|11793.57|11793.57|11785.34|11785.34|0
1617180300000|2021-03-31 08:45:00|11785.32|11785.32|11786.94|11786.94|11787.38|11787.38|11781.04|11781.04|0
1617180600000|2021-03-31 08:50:00|11786.5|11786.5|11794.01|11794.01|11795.35|11795.35|11786.5|11786.5|0
1617180900000|2021-03-31 08:55:00|11794.32|11794.32|11797.88|11797.88|11799.55|11799.55|11792.85|11792.85|0
1617181200000|2021-03-31 09:00:00|11798.25|11798.25|11810.75|11810.75|11812.02|11812.02|11798.25|11798.25|0
1617181500000|2021-03-31 09:05:00|11809.95|11809.95|11807.24|11807.24|11811.95|11811.95|11805.9|11805.9|0
1617181800000|2021-03-31 09:10:00|11807.6|11807.6|11809.92|11809.92|11812.04|11812.04|11807.6|11807.6|0
1617182100000|2021-03-31 09:15:00|11809.6|11809.6|11808.74|11808.74|11812.39|11812.39|11808.74|11808.74|0
1617182400000|2021-03-31 09:20:00|11808.3|11808.3|11805.86|11805.86|11808.3|11808.3|11804.15|11804.15|0
1617182700000|2021-03-31 09:25:00|11805.77|11805.77|11813.64|11813.64|11814.36|11814.36|11802.79|11802.79|0
1617183000000|2021-03-31 09:30:00|11814.36|11814.36|11829.39|11829.39|11829.39|11829.39|11814|11814|0
1617183300000|2021-03-31 09:35:00|11828.92|11828.92|11825.55|11825.55|11832.72|11832.72|11825.23|11825.23|0
1617183600000|2021-03-31 09:40:00|11825.89|11825.89|11808.91|11808.91|11827.11|11827.11|11808.91|11808.91|0
1617183900000|2021-03-31 09:45:00|11802.81|11802.81|11800.48|11800.48|11802.81|11802.81|11796.03|11796.03|0
1617184200000|2021-03-31 09:50:00|11799.68|11799.68|11790.68|11790.68|11800.04|11800.04|11789.24|11789.24|0
1617184500000|2021-03-31 09:55:00|11791.12|11791.12|11789.61|11789.61|11796.83|11796.83|11789.61|11789.61|0
1617184800000|2021-03-31 10:00:00|11789.14|11789.14|11797.81|11797.81|11797.86|11797.86|11789.14|11789.14|0
1617185100000|2021-03-31 10:05:00|11797.34|11797.34|11802.56|11802.56|11803.03|11803.03|11796.19|11796.19|0
1617185400000|2021-03-31 10:10:00|11802.12|11802.12|11808.12|11808.12|11813.83|11813.83|11801.68|11801.68|0
1617185700000|2021-03-31 10:15:00|11807.66|11807.66|11807.47|11807.47|11810.12|11810.12|11804.76|11804.76|0
1617186000000|2021-03-31 10:20:00|11807.32|11807.32|11815.1|11815.1|11815.1|11815.1|11807.32|11807.32|0
1617186300000|2021-03-31 10:25:00|11814.63|11814.63|11814.84|11814.84|11815.5|11815.5|11813.7|11813.7|0
1617186600000|2021-03-31 10:30:00|11814.48|11814.48|11805.24|11805.24|11814.84|11814.84|11804.13|11804.13|0
1617186900000|2021-03-31 10:35:00|11804.6|11804.6|11803.47|11803.47|11806.09|11806.09|11802.75|11802.75|0
1617187200000|2021-03-31 10:40:00|11803.91|11803.91|11804.73|11804.73|11804.73|11804.73|11800.79|11800.79|0
1617187500000|2021-03-31 10:45:00|11804.29|11804.29|11807.39|11807.39|11808.38|11808.38|11804.29|11804.29|0
1617187800000|2021-03-31 10:50:00|11806.95|11806.95|11801.57|11801.57|11809.65|11809.65|11801.57|11801.57|0
1617188100000|2021-03-31 10:55:00|11801.72|11801.72|11803.93|11803.93|11805.05|11805.05|11800.84|11800.84|0
1617188400000|2021-03-31 11:00:00|11803.49|11803.49|11800.24|11800.24|11804.52|11804.52|11799.68|11799.68|0
1617188700000|2021-03-31 11:05:00|11800.71|11800.71|11804.38|11804.38|11804.38|11804.38|11800.47|11800.47|0
1617189000000|2021-03-31 11:10:00|11804.85|11804.85|11804.37|11804.37|11806.5|11806.5|11804.23|11804.23|0
1617189300000|2021-03-31 11:15:00|11803.91|11803.91|11803.74|11803.74|11804.47|11804.47|11802.32|11802.32|0
1617189600000|2021-03-31 11:20:00|11804.22|11804.22|11808.88|11808.88|11809.63|11809.63|11804.1|11804.1|0
1617189900000|2021-03-31 11:25:00|11809.34|11809.34|11801.37|11801.37|11809.34|11809.34|11801.37|11801.37|0
1617190200000|2021-03-31 11:30:00|11800.96|11800.96|11801.61|11801.61|11803.26|11803.26|11800.15|11800.15|0
1617190500000|2021-03-31 11:35:00|11801.8|11801.8|11802.26|11802.26|11802.26|11802.26|11800.35|11800.35|0
1617190800000|2021-03-31 11:40:00|11800.66|11800.66|11800.8|11800.8|11802.11|11802.11|11800.19|11800.19|0
1617191100000|2021-03-31 11:45:00|11801.03|11801.03|11800.93|11800.93|11804.4|11804.4|11800.54|11800.54|0
1617191400000|2021-03-31 11:50:00|11801.1|11801.1|11798.7|11798.7|11801.71|11801.71|11797.94|11797.94|0
1617191700000|2021-03-31 11:55:00|11798.25|11798.25|11804.19|11804.19|11804.36|11804.36|11798|11798|0
1617192000000|2021-03-31 12:00:00|11804.26|11804.26|11801.73|11801.73|11806.17|11806.17|11800.66|11800.66|0
1617192300000|2021-03-31 12:05:00|11802.04|11802.04|11803.23|11803.23|11804.15|11804.15|11801.61|11801.61|0
1617192600000|2021-03-31 12:10:00|11802.99|11802.99|11803.21|11803.21|11805.84|11805.84|11798.82|11798.82|0
1617192900000|2021-03-31 12:15:00|11803.36|11803.36|11808|11808|11808|11808|11802.52|11802.52|0
1617193200000|2021-03-31 12:20:00|11808.8|11808.8|11804.77|11804.77|11810.54|11810.54|11804.77|11804.77|0
1617193500000|2021-03-31 12:25:00|11803.96|11803.96|11805.15|11805.15|11805.15|11805.15|11801.19|11801.19|0
1617193800000|2021-03-31 12:30:00|11805.59|11805.59|11808.11|11808.11|11808.39|11808.39|11804.45|11804.45|0
1617194100000|2021-03-31 12:35:00|11807.75|11807.75|11801.95|11801.95|11807.75|11807.75|11801.5|11801.5|0
1617194400000|2021-03-31 12:40:00|11801.38|11801.38|11795.7|11795.7|11801.38|11801.38|11794.37|11794.37|0
1617194700000|2021-03-31 12:45:00|11796.15|11796.15|11789.17|11789.17|11796.47|11796.47|11789.17|11789.17|0
1617195000000|2021-03-31 12:50:00|11789.49|11789.49|11783.82|11783.82|11789.85|11789.85|11783.2|11783.2|0
1617195300000|2021-03-31 12:55:00|11784.29|11784.29|11782.05|11782.05|11785.91|11785.91|11778.43|11778.43|0
1617195600000|2021-03-31 13:00:00|11781.16|11781.16|11775.21|11775.21|11781.16|11781.16|11772.2|11772.2|0
1617195900000|2021-03-31 13:05:00|11773.09|11773.09|11763.97|11763.97|11773.09|11773.09|11763.89|11763.89|0
1617196200000|2021-03-31 13:10:00|11764.05|11764.05|11766.93|11766.93|11769.08|11769.08|11764.05|11764.05|0
1617196500000|2021-03-31 13:15:00|11767.37|11767.37|11770.89|11770.89|11770.89|11770.89|11764.01|11764.01|0
1617196800000|2021-03-31 13:20:00|11771.21|11771.21|11772.72|11772.72|11776.02|11776.02|11769.68|11769.68|0
1617197100000|2021-03-31 13:25:00|11773.17|11773.17|11765.61|11765.61|11775.88|11775.88|11765.27|11765.27|0
1617197400000|2021-03-31 13:30:00|11765.15|11765.15|11749.93|11749.93|11767.89|11767.89|11748.52|11748.52|0
1617197700000|2021-03-31 13:35:00|11749.57|11749.57|11739.16|11739.16|11755.25|11755.25|11738.23|11738.23|0
1617198000000|2021-03-31 13:40:00|11739.8|11739.8|11745.2|11745.2|11746.71|11746.71|11736.03|11736.03|0
1617198300000|2021-03-31 13:45:00|11741.96|11741.96|11755.48|11755.48|11755.77|11755.77|11739.37|11739.37|0
1617198600000|2021-03-31 13:50:00|11755.65|11755.65|11764.18|11764.18|11764.18|11764.18|11754|11754|0
1617198900000|2021-03-31 13:55:00|11764.62|11764.62|11786.79|11786.79|11787.24|11787.24|11764.62|11764.62|0
1617199200000|2021-03-31 14:00:00|11787.16|11787.16|11797.22|11797.22|11797.22|11797.22|11785.23|11785.23|0
1617199500000|2021-03-31 14:05:00|11797.3|11797.3|11805.76|11805.76|11807.35|11807.35|11795.17|11795.17|0
1617199800000|2021-03-31 14:10:00|11805.6|11805.6|11805.95|11805.95|11809.64|11809.64|11804.86|11804.86|0
1617200100000|2021-03-31 14:15:00|11806.75|11806.75|11799.23|11799.23|11806.75|11806.75|11797.83|11797.83|0
1617200400000|2021-03-31 14:20:00|11799.59|11799.59|11795.7|11795.7|11799.59|11799.59|11789.9|11789.9|0
1617200700000|2021-03-31 14:25:00|11795.87|11795.87|11790.79|11790.79|11797.43|11797.43|11790.6|11790.6|0
1617201000000|2021-03-31 14:30:00|11790.88|11790.88|11778.65|11778.65|11790.97|11790.97|11778.18|11778.18|0
1617201300000|2021-03-31 14:35:00|11778.72|11778.72|11774.2|11774.2|11787.97|11787.97|11774.2|11774.2|0
1617201600000|2021-03-31 14:40:00|11773.84|11773.84|11757.92|11757.92|11774.56|11774.56|11755.6|11755.6|0
1617201900000|2021-03-31 14:45:00|11758.35|11758.35|11773.21|11773.21|11773.21|11773.21|11758.07|11758.07|0
1617202200000|2021-03-31 14:50:00|11772.91|11772.91|11743.91|11743.91|11772.91|11772.91|11743.91|11743.91|0
1617202500000|2021-03-31 14:55:00|11744.34|11744.34|11747.62|11747.62|11751.32|11751.32|11740.98|11740.98|0
1617202800000|2021-03-31 15:00:00|11747.37|11747.37|11744.33|11744.33|11748.88|11748.88|11737.67|11737.67|0
1617203100000|2021-03-31 15:05:00|11744.47|11744.47|11767.81|11767.81|11769.42|11769.42|11744.47|11744.47|0
1617203400000|2021-03-31 15:10:00|11768.25|11768.25|11785.3|11785.3|11785.76|11785.76|11767.88|11767.88|0
1617203700000|2021-03-31 15:15:00|11785.64|11785.64|11791.16|11791.16|11793.27|11793.27|11784.57|11784.57|0
1617204000000|2021-03-31 15:20:00|11790.79|11790.79|11791.23|11791.23|11793.7|11793.7|11783.5|11783.5|0
1617204300000|2021-03-31 15:25:00|11790.76|11790.76|11778.43|11778.43|11796|11796|11772.76|11772.76|0
1617261300000|2021-04-01 07:15:00|11824.87|11824.87|11834.83|11834.83|11842.69|11842.69|11824.53|11824.53|0
1617261600000|2021-04-01 07:20:00|11835.29|11835.29|11846.27|11846.27|11848.03|11848.03|11835.06|11835.06|0
1617261900000|2021-04-01 07:25:00|11846.9|11846.9|11857.33|11857.33|11858.94|11858.94|11846.21|11846.21|0
1617262200000|2021-04-01 07:30:00|11857.65|11857.65|11862.88|11862.88|11862.88|11862.88|11855.83|11855.83|0
1617262500000|2021-04-01 07:35:00|11863.26|11863.26|11870.63|11870.63|11872.85|11872.85|11862.81|11862.81|0
1617262800000|2021-04-01 07:40:00|11871.07|11871.07|11887.46|11887.46|11887.66|11887.66|11871.07|11871.07|0
1617263100000|2021-04-01 07:45:00|11889.27|11889.27|11901.4|11901.4|11901.4|11901.4|11889.27|11889.27|0
1617263400000|2021-04-01 07:50:00|11902.12|11902.12|11904.17|11904.17|11908.42|11908.42|11901.87|11901.87|0
1617263700000|2021-04-01 07:55:00|11904.33|11904.33|11904.13|11904.13|11905.76|11905.76|11902.55|11902.55|0
1617264000000|2021-04-01 08:00:00|11903.95|11903.95|11894.64|11894.64|11908.07|11908.07|11894.64|11894.64|0
1617264300000|2021-04-01 08:05:00|11894|11894|11887.46|11887.46|11894|11894|11885.2|11885.2|0
1617264600000|2021-04-01 08:10:00|11888.18|11888.18|11885.31|11885.31|11891.89|11891.89|11883.01|11883.01|0
1617264900000|2021-04-01 08:15:00|11885.48|11885.48|11890.06|11890.06|11891.26|11891.26|11885.48|11885.48|0
1617265200000|2021-04-01 08:20:00|11890.3|11890.3|11902.63|11902.63|11903.11|11903.11|11889.94|11889.94|0
1617265500000|2021-04-01 08:25:00|11903.07|11903.07|11912.68|11912.68|11915.88|11915.88|11903.07|11903.07|0
1617265800000|2021-04-01 08:30:00|11912.07|11912.07|11916.85|11916.85|11919.74|11919.74|11911.22|11911.22|0
1617266100000|2021-04-01 08:35:00|11916.13|11916.13|11913.5|11913.5|11917.61|11917.61|11911.46|11911.46|0
1617266400000|2021-04-01 08:40:00|11913.28|11913.28|11914.9|11914.9|11916.5|11916.5|11912.99|11912.99|0
1617266700000|2021-04-01 08:45:00|11915.06|11915.06|11904.35|11904.35|11915.9|11915.9|11903.04|11903.04|0
1617267000000|2021-04-01 08:50:00|11903.63|11903.63|11900.92|11900.92|11905.47|11905.47|11900.73|11900.73|0
1617267300000|2021-04-01 08:55:00|11900.77|11900.77|11908.8|11908.8|11909.02|11909.02|11899.7|11899.7|0
1617267600000|2021-04-01 09:00:00|11909.12|11909.12|11907.24|11907.24|11909.12|11909.12|11901.76|11901.76|0
1617267900000|2021-04-01 09:05:00|11907.12|11907.12|11912.35|11912.35|11914.28|11914.28|11905.82|11905.82|0
1617268200000|2021-04-01 09:10:00|11911.55|11911.55|11908.74|11908.74|11912.27|11912.27|11908.12|11908.12|0
1617268500000|2021-04-01 09:15:00|11909.22|11909.22|11904.21|11904.21|11909.61|11909.61|11902.89|11902.89|0
1617268800000|2021-04-01 09:20:00|11904.61|11904.61|11908.47|11908.47|11911.36|11911.36|11903.87|11903.87|0
1617269100000|2021-04-01 09:25:00|11908.91|11908.91|11916.85|11916.85|11916.85|11916.85|11908.54|11908.54|0
1617269400000|2021-04-01 09:30:00|11917.88|11917.88|11913.99|11913.99|11918.42|11918.42|11913.17|11913.17|0
1617269700000|2021-04-01 09:35:00|11913.68|11913.68|11917.35|11917.35|11918.53|11918.53|11913.06|11913.06|0
1617270000000|2021-04-01 09:40:00|11917.57|11917.57|11921.9|11921.9|11922.22|11922.22|11915.66|11915.66|0
1617270300000|2021-04-01 09:45:00|11922.52|11922.52|11930.04|11930.04|11931.83|11931.83|11922.08|11922.08|0
1617270600000|2021-04-01 09:50:00|11930.27|11930.27|11933.28|11933.28|11934.81|11934.81|11929.24|11929.24|0
1617270900000|2021-04-01 09:55:00|11933.4|11933.4|11930.49|11930.49|11935.81|11935.81|11930.3|11930.3|0
1617271200000|2021-04-01 10:00:00|11930.93|11930.93|11935.57|11935.57|11935.57|11935.57|11930.57|11930.57|0
1617271500000|2021-04-01 10:05:00|11936.06|11936.06|11930.98|11930.98|11936.45|11936.45|11930.81|11930.81|0
1617271800000|2021-04-01 10:10:00|11930.61|11930.61|11930.3|11930.3|11932.86|11932.86|11929.65|11929.65|0
1617272100000|2021-04-01 10:15:00|11930.74|11930.74|11935.49|11935.49|11935.49|11935.49|11929.86|11929.86|0
1617272400000|2021-04-01 10:20:00|11935.81|11935.81|11939.27|11939.27|11939.74|11939.74|11935.46|11935.46|0
1617272700000|2021-04-01 10:25:00|11939.08|11939.08|11929.15|11929.15|11941.9|11941.9|11927.09|11927.09|0
1617273000000|2021-04-01 10:30:00|11928.83|11928.83|11924.22|11924.22|11930.31|11930.31|11924.22|11924.22|0
1617273300000|2021-04-01 10:35:00|11923.99|11923.99|11925.88|11925.88|11925.88|11925.88|11916.75|11916.75|0
1617273600000|2021-04-01 10:40:00|11926.11|11926.11|11925.27|11925.27|11927.77|11927.77|11924.48|11924.48|0
1617273900000|2021-04-01 10:45:00|11925.42|11925.42|11927.51|11927.51|11930.87|11930.87|11922.82|11922.82|0
1617274200000|2021-04-01 10:50:00|11926.71|11926.71|11920.76|11920.76|11927.13|11927.13|11920.31|11920.31|0
1617274500000|2021-04-01 10:55:00|11919.88|11919.88|11919.14|11919.14|11924.11|11924.11|11918.95|11918.95|0
1617274800000|2021-04-01 11:00:00|11919.58|11919.58|11922.27|11922.27|11926.6|11926.6|11918.85|11918.85|0
1617275100000|2021-04-01 11:05:00|11921.57|11921.57|11927.48|11927.48|11927.48|11927.48|11921.5|11921.5|0
1617275400000|2021-04-01 11:10:00|11927.58|11927.58|11928.89|11928.89|11931.04|11931.04|11927.28|11927.28|0
1617275700000|2021-04-01 11:15:00|11928.45|11928.45|11931.96|11931.96|11932.28|11932.28|11925.17|11925.17|0
1617276000000|2021-04-01 11:20:00|11931.81|11931.81|11925.44|11925.44|11932.92|11932.92|11925.44|11925.44|0
1617276300000|2021-04-01 11:25:00|11925.74|11925.74|11921.07|11921.07|11925.84|11925.84|11919.99|11919.99|0
1617276600000|2021-04-01 11:30:00|11920.83|11920.83|11922.7|11922.7|11924.3|11924.3|11920.24|11920.24|0
1617276900000|2021-04-01 11:35:00|11922.56|11922.56|11926.07|11926.07|11926.77|11926.77|11921.69|11921.69|0
1617277200000|2021-04-01 11:40:00|11925.71|11925.71|11926.11|11926.11|11926.49|11926.49|11924.46|11924.46|0
1617277500000|2021-04-01 11:45:00|11925.94|11925.94|11928.53|11928.53|11930.23|11930.23|11925.18|11925.18|0
1617277800000|2021-04-01 11:50:00|11928.21|11928.21|11923.47|11923.47|11928.68|11928.68|11922.08|11922.08|0
1617278100000|2021-04-01 11:55:00|11923.33|11923.33|11916.71|11916.71|11924.49|11924.49|11916.71|11916.71|0
1617278400000|2021-04-01 12:00:00|11916.26|11916.26|11916.61|11916.61|11918.25|11918.25|11915.84|11915.84|0
1617278700000|2021-04-01 12:05:00|11916.92|11916.92|11913.24|11913.24|11917.63|11917.63|11913.24|11913.24|0
1617279000000|2021-04-01 12:10:00|11913.13|11913.13|11904.71|11904.71|11913.13|11913.13|11904.61|11904.61|0
1617279300000|2021-04-01 12:15:00|11904.88|11904.88|11903.69|11903.69|11905.72|11905.72|11902.49|11902.49|0
1617279600000|2021-04-01 12:20:00|11903.84|11903.84|11904.45|11904.45|11906.45|11906.45|11903.55|11903.55|0
1617279900000|2021-04-01 12:25:00|11904.01|11904.01|11897.51|11897.51|11904.16|11904.16|11896.47|11896.47|0
1617280200000|2021-04-01 12:30:00|11897.82|11897.82|11902.97|11902.97|11903.26|11903.26|11897.82|11897.82|0
1617280500000|2021-04-01 12:35:00|11902.68|11902.68|11902.21|11902.21|11905.03|11905.03|11902.21|11902.21|0
1617280800000|2021-04-01 12:40:00|11901.94|11901.94|11906.23|11906.23|11906.34|11906.34|11900.86|11900.86|0
1617281100000|2021-04-01 12:45:00|11906.61|11906.61|11915.33|11915.33|11915.76|11915.76|11905.65|11905.65|0
1617281400000|2021-04-01 12:50:00|11915.65|11915.65|11906.19|11906.19|11915.81|11915.81|11905.83|11905.83|0
1617281700000|2021-04-01 12:55:00|11906.51|11906.51|11908.78|11908.78|11908.96|11908.96|11902.88|11902.88|0
1617282000000|2021-04-01 13:00:00|11908.63|11908.63|11921.74|11921.74|11921.74|11921.74|11908.44|11908.44|0
1617282300000|2021-04-01 13:05:00|11921.93|11921.93|11930.11|11930.11|11930.11|11930.11|11921.93|11921.93|0
1617282600000|2021-04-01 13:10:00|11930.55|11930.55|11938.22|11938.22|11941.36|11941.36|11930.25|11930.25|0
1617282900000|2021-04-01 13:15:00|11938.66|11938.66|11945.12|11945.12|11945.12|11945.12|11935.26|11935.26|0
1617283200000|2021-04-01 13:20:00|11945.24|11945.24|11941.6|11941.6|11948.35|11948.35|11941.6|11941.6|0
1617283500000|2021-04-01 13:25:00|11941.4|11941.4|11948.07|11948.07|11948.38|11948.38|11939.48|11939.48|0
1617283800000|2021-04-01 13:30:00|11948.34|11948.34|11954.33|11954.33|11954.33|11954.33|11946.52|11946.52|0
1617284100000|2021-04-01 13:35:00|11954.41|11954.41|11956.44|11956.44|11965.56|11965.56|11954.41|11954.41|0
1617284400000|2021-04-01 13:40:00|11957.07|11957.07|11962.21|11962.21|11962.36|11962.36|11951.25|11951.25|0
1617284700000|2021-04-01 13:45:00|11962.28|11962.28|11969.93|11969.93|11973.56|11973.56|11962.28|11962.28|0
1617285000000|2021-04-01 13:50:00|11970.27|11970.27|11958.11|11958.11|11970.27|11970.27|11955.51|11955.51|0
1617285300000|2021-04-01 13:55:00|11958.46|11958.46|11953.33|11953.33|11958.46|11958.46|11946.16|11946.16|0
1617285600000|2021-04-01 14:00:00|11953.77|11953.77|11956.93|11956.93|11957.12|11957.12|11951.47|11951.47|0
1617285900000|2021-04-01 14:05:00|11957.25|11957.25|11959.42|11959.42|11960.33|11960.33|11954.41|11954.41|0
1617286200000|2021-04-01 14:10:00|11959.74|11959.74|11971.64|11971.64|11971.74|11971.74|11959.74|11959.74|0
1617286500000|2021-04-01 14:15:00|11971.52|11971.52|11971.35|11971.35|11975.61|11975.61|11969.91|11969.91|0
1617286800000|2021-04-01 14:20:00|11971.99|11971.99|11966.57|11966.57|11973.33|11973.33|11966.34|11966.34|0
1617287100000|2021-04-01 14:25:00|11965.77|11965.77|11968.87|11968.87|11976.87|11976.87|11965.77|11965.77|0
1617287400000|2021-04-01 14:30:00|11969.02|11969.02|11966.82|11966.82|11970.09|11970.09|11965|11965|0
1617287700000|2021-04-01 14:35:00|11966.5|11966.5|11979.76|11979.76|11979.76|11979.76|11966.5|11966.5|0
1617288000000|2021-04-01 14:40:00|11980.24|11980.24|11972.04|11972.04|11980.24|11980.24|11970.04|11970.04|0
1617288300000|2021-04-01 14:45:00|11972.68|11972.68|11970.05|11970.05|11976.53|11976.53|11970.05|11970.05|0
1617288600000|2021-04-01 14:50:00|11969.9|11969.9|11964.64|11964.64|11969.9|11969.9|11960.42|11960.42|0
1617288900000|2021-04-01 14:55:00|11964.21|11964.21|11961.25|11961.25|11965.54|11965.54|11958.71|11958.71|0
1617289200000|2021-04-01 15:00:00|11960.81|11960.81|11963.85|11963.85|11967.59|11967.59|11959.44|11959.44|0
1617289500000|2021-04-01 15:05:00|11963.94|11963.94|11961.51|11961.51|11963.94|11963.94|11960.21|11960.21|0
1617289800000|2021-04-01 15:10:00|11961.65|11961.65|11961.88|11961.88|11962.83|11962.83|11956.64|11956.64|0
1617290100000|2021-04-01 15:15:00|11961.74|11961.74|11963.16|11963.16|11966.44|11966.44|11960.93|11960.93|0
1617290400000|2021-04-01 15:20:00|11963.4|11963.4|11970.69|11970.69|11971.5|11971.5|11963.08|11963.08|0
1617290700000|2021-04-01 15:25:00|11970.25|11970.25|11969.61|11969.61|11974.18|11974.18|11966.39|11966.39|0
1617696900000|2021-04-06 08:15:00|12097.36|12097.36|12099.79|12099.79|12100.23|12100.23|12090.57|12090.57|0
1617697200000|2021-04-06 08:20:00|12100.18|12100.18|12105.23|12105.23|12105.23|12105.23|12097.41|12097.41|0
1617697500000|2021-04-06 08:25:00|12105.61|12105.61|12092.12|12092.12|12106.83|12106.83|12088.13|12088.13|0
1617697800000|2021-04-06 08:30:00|12092.92|12092.92|12098.21|12098.21|12098.33|12098.33|12092.92|12092.92|0
1617698100000|2021-04-06 08:35:00|12097.41|12097.41|12119.16|12119.16|12119.16|12119.16|12095.86|12095.86|0
1617698400000|2021-04-06 08:40:00|12118.27|12118.27|12125.06|12125.06|12125.06|12125.06|12115.11|12115.11|0
1617698700000|2021-04-06 08:45:00|12125.62|12125.62|12138.26|12138.26|12138.69|12138.69|12125.62|12125.62|0
1617699000000|2021-04-06 08:50:00|12138.4|12138.4|12139.76|12139.76|12143.26|12143.26|12137.48|12137.48|0
1617699300000|2021-04-06 08:55:00|12140.32|12140.32|12140.32|12140.32|12145.63|12145.63|12139.67|12139.67|0
1617699600000|2021-04-06 09:00:00|12139.76|12139.76|12113.7|12113.7|12139.76|12139.76|12113.7|12113.7|0
1617699900000|2021-04-06 09:05:00|12114.4|12114.4|12118.76|12118.76|12120.42|12120.42|12114.25|12114.25|0
1617700200000|2021-04-06 09:10:00|12117.15|12117.15|12118.22|12118.22|12125.13|12125.13|12115.63|12115.63|0
1617700500000|2021-04-06 09:15:00|12118.41|12118.41|12113.87|12113.87|12122.61|12122.61|12105.27|12105.27|0
1617700800000|2021-04-06 09:20:00|12114.11|12114.11|12117.35|12117.35|12119.42|12119.42|12112.84|12112.84|0
1617701100000|2021-04-06 09:25:00|12117.69|12117.69|12123.74|12123.74|12123.74|12123.74|12116.81|12116.81|0
1617701400000|2021-04-06 09:30:00|12123.38|12123.38|12117.5|12117.5|12123.38|12123.38|12114.72|12114.72|0
1617701700000|2021-04-06 09:35:00|12117.86|12117.86|12124.73|12124.73|12124.73|12124.73|12116.94|12116.94|0
1617702000000|2021-04-06 09:40:00|12124.93|12124.93|12132.59|12132.59|12132.91|12132.91|12124.93|12124.93|0
1617702300000|2021-04-06 09:45:00|12132.75|12132.75|12141.76|12141.76|12143.53|12143.53|12132.75|12132.75|0
1617702600000|2021-04-06 09:50:00|12141.99|12141.99|12131.61|12131.61|12142.66|12142.66|12130.79|12130.79|0
1617702900000|2021-04-06 09:55:00|12131.54|12131.54|12133.58|12133.58|12135.2|12135.2|12129.94|12129.94|0
1617703200000|2021-04-06 10:00:00|12133.92|12133.92|12132.56|12132.56|12136.79|12136.79|12131.87|12131.87|0
1617703500000|2021-04-06 10:05:00|12132.71|12132.71|12136.45|12136.45|12137.83|12137.83|12131.8|12131.8|0
1617703800000|2021-04-06 10:10:00|12136.16|12136.16|12135.43|12135.43|12137.92|12137.92|12134.75|12134.75|0
1617704100000|2021-04-06 10:15:00|12135.88|12135.88|12127.6|12127.6|12137.01|12137.01|12127.33|12127.33|0
1617704400000|2021-04-06 10:20:00|12127.89|12127.89|12124.93|12124.93|12128.99|12128.99|12121.66|12121.66|0
1617704700000|2021-04-06 10:25:00|12125.56|12125.56|12121.45|12121.45|12125.73|12125.73|12118.57|12118.57|0
1617705000000|2021-04-06 10:30:00|12121.2|12121.2|12125.51|12125.51|12129.53|12129.53|12121.2|12121.2|0
1617705300000|2021-04-06 10:35:00|12125.7|12125.7|12133.42|12133.42|12133.42|12133.42|12125.7|12125.7|0
1617705600000|2021-04-06 10:40:00|12133.73|12133.73|12147.7|12147.7|12157.53|12157.53|12132.04|12132.04|0
1617705900000|2021-04-06 10:45:00|12147.38|12147.38|12146.3|12146.3|12150.99|12150.99|12144.29|12144.29|0
1617706200000|2021-04-06 10:50:00|12145.92|12145.92|12144.62|12144.62|12146.93|12146.93|12142.04|12142.04|0
1617706500000|2021-04-06 10:55:00|12144.73|12144.73|12148.11|12148.11|12148.23|12148.23|12144.73|12144.73|0
1617706800000|2021-04-06 11:00:00|12147.82|12147.82|12147.79|12147.79|12151.56|12151.56|12147.79|12147.79|0
1617707100000|2021-04-06 11:05:00|12147.47|12147.47|12145.99|12145.99|12148.49|12148.49|12145.1|12145.1|0
1617707400000|2021-04-06 11:10:00|12145.55|12145.55|12149.2|12149.2|12149.74|12149.74|12145.55|12145.55|0
1617707700000|2021-04-06 11:15:00|12149.83|12149.83|12155.96|12155.96|12156.69|12156.69|12148.19|12148.19|0
1617708000000|2021-04-06 11:20:00|12155.77|12155.77|12158.18|12158.18|12158.73|12158.73|12155.77|12155.77|0
1617708300000|2021-04-06 11:25:00|12158.04|12158.04|12161.81|12161.81|12163.05|12163.05|12157.15|12157.15|0
1617708600000|2021-04-06 11:30:00|12163.42|12163.42|12162.44|12162.44|12164.07|12164.07|12160.06|12160.06|0
1617708900000|2021-04-06 11:35:00|12163.08|12163.08|12162.69|12162.69|12164.11|12164.11|12161.87|12161.87|0
1617709200000|2021-04-06 11:40:00|12162.25|12162.25|12159.12|12159.12|12162.65|12162.65|12158.14|12158.14|0
1617709500000|2021-04-06 11:45:00|12159.32|12159.32|12161.79|12161.79|12162.26|12162.26|12158.94|12158.94|0
1617709800000|2021-04-06 11:50:00|12161.63|12161.63|12158.14|12158.14|12161.82|12161.82|12158.14|12158.14|0
1617710100000|2021-04-06 11:55:00|12157.94|12157.94|12156.38|12156.38|12157.98|12157.98|12155.27|12155.27|0
1617710400000|2021-04-06 12:00:00|12155.95|12155.95|12156.91|12156.91|12158.41|12158.41|12150.69|12150.69|0
1617710700000|2021-04-06 12:05:00|12156.76|12156.76|12153.23|12153.23|12157.02|12157.02|12151.55|12151.55|0
1617711000000|2021-04-06 12:10:00|12153.59|12153.59|12151.25|12151.25|12155.32|12155.32|12150.51|12150.51|0
1617711300000|2021-04-06 12:15:00|12150.81|12150.81|12150.53|12150.53|12152.06|12152.06|12148.85|12148.85|0
1617711600000|2021-04-06 12:20:00|12150.39|12150.39|12149.18|12149.18|12150.39|12150.39|12147.01|12147.01|0
1617711900000|2021-04-06 12:25:00|12149.36|12149.36|12149.68|12149.68|12151.94|12151.94|12146.92|12146.92|0
1617712200000|2021-04-06 12:30:00|12149.38|12149.38|12157.47|12157.47|12157.47|12157.47|12149.38|12149.38|0
1617712500000|2021-04-06 12:35:00|12157.32|12157.32|12151.9|12151.9|12157.32|12157.32|12148.76|12148.76|0
1617712800000|2021-04-06 12:40:00|12151.54|12151.54|12151.53|12151.53|12153.92|12153.92|12151.17|12151.17|0
1617713100000|2021-04-06 12:45:00|12151.38|12151.38|12155.31|12155.31|12156.47|12156.47|12149.9|12149.9|0
1617713400000|2021-04-06 12:50:00|12155.75|12155.75|12152.24|12152.24|12156.46|12156.46|12152.24|12152.24|0
1617713700000|2021-04-06 12:55:00|12152.48|12152.48|12158.79|12158.79|12158.79|12158.79|12152.3|12152.3|0
1617714000000|2021-04-06 13:00:00|12159.15|12159.15|12167.43|12167.43|12167.43|12167.43|12159.15|12159.15|0
1617714300000|2021-04-06 13:05:00|12167.34|12167.34|12174.81|12174.81|12175.54|12175.54|12167.34|12167.34|0
1617714600000|2021-04-06 13:10:00|12174.67|12174.67|12170.11|12170.11|12174.67|12174.67|12169.87|12169.87|0
1617714900000|2021-04-06 13:15:00|12169.94|12169.94|12172.53|12172.53|12173.36|12173.36|12167.59|12167.59|0
1617715200000|2021-04-06 13:20:00|12171.83|12171.83|12169.87|12169.87|12172.51|12172.51|12169.87|12169.87|0
1617715500000|2021-04-06 13:25:00|12169.68|12169.68|12162.63|12162.63|12170.32|12170.32|12162.57|12162.57|0
1617715800000|2021-04-06 13:30:00|12162.93|12162.93|12165.25|12165.25|12171.58|12171.58|12162.93|12162.93|0
1617716100000|2021-04-06 13:35:00|12165.33|12165.33|12176.72|12176.72|12179.13|12179.13|12164.78|12164.78|0
1617716400000|2021-04-06 13:40:00|12176.36|12176.36|12151.19|12151.19|12176.36|12176.36|12150.36|12150.36|0
1617716700000|2021-04-06 13:45:00|12151.34|12151.34|12152.67|12152.67|12156.16|12156.16|12149.69|12149.69|0
1617717000000|2021-04-06 13:50:00|12153.47|12153.47|12159.56|12159.56|12160.12|12160.12|12153.43|12153.43|0
1617717300000|2021-04-06 13:55:00|12159.92|12159.92|12154.24|12154.24|12162.14|12162.14|12151.31|12151.31|0
1617717600000|2021-04-06 14:00:00|12155.85|12155.85|12162.69|12162.69|12164.36|12164.36|12153.34|12153.34|0
1617717900000|2021-04-06 14:05:00|12162.93|12162.93|12167.53|12167.53|12168.29|12168.29|12153.42|12153.42|0
1617718200000|2021-04-06 14:10:00|12167.77|12167.77|12166.64|12166.64|12167.77|12167.77|12161.56|12161.56|0
1617718500000|2021-04-06 14:15:00|12166.47|12166.47|12166.55|12166.55|12169.01|12169.01|12161.45|12161.45|0
1617718800000|2021-04-06 14:20:00|12166.99|12166.99|12159.54|12159.54|12168.26|12168.26|12159.4|12159.4|0
1617719100000|2021-04-06 14:25:00|12158.8|12158.8|12145.71|12145.71|12158.8|12158.8|12145.71|12145.71|0
1617719400000|2021-04-06 14:30:00|12145.35|12145.35|12150.05|12150.05|12150.05|12150.05|12143.47|12143.47|0
1617719700000|2021-04-06 14:35:00|12149.94|12149.94|12147.6|12147.6|12152.61|12152.61|12146.91|12146.91|0
1617720000000|2021-04-06 14:40:00|12147.73|12147.73|12151.48|12151.48|12153.64|12153.64|12145.6|12145.6|0
1617720300000|2021-04-06 14:45:00|12151.29|12151.29|12149.38|12149.38|12154.86|12154.86|12149.38|12149.38|0
1617720600000|2021-04-06 14:50:00|12149.83|12149.83|12150.71|12150.71|12154.66|12154.66|12148.63|12148.63|0
1617720900000|2021-04-06 14:55:00|12150.39|12150.39|12149.04|12149.04|12153.37|12153.37|12149|12149|0
1617721200000|2021-04-06 15:00:00|12148.85|12148.85|12145.33|12145.33|12148.85|12148.85|12143.98|12143.98|0
1617721500000|2021-04-06 15:05:00|12145.67|12145.67|12150.09|12150.09|12153.24|12153.24|12145.2|12145.2|0
1617721800000|2021-04-06 15:10:00|12149.94|12149.94|12145.4|12145.4|12150.25|12150.25|12143.78|12143.78|0
1617722100000|2021-04-06 15:15:00|12145.59|12145.59|12144.01|12144.01|12146.27|12146.27|12138.53|12138.53|0
1617722400000|2021-04-06 15:20:00|12143.86|12143.86|12149.26|12149.26|12150.28|12150.28|12142.1|12142.1|0
1617722700000|2021-04-06 15:25:00|12149.58|12149.58|12161|12161|12162.21|12162.21|12146.31|12146.31|0
1617783300000|2021-04-07 08:15:00|12197.35|12197.35|12191.77|12191.77|12198.65|12198.65|12188.65|12188.65|0
1617783600000|2021-04-07 08:20:00|12191.66|12191.66|12198.13|12198.13|12199.25|12199.25|12191.55|12191.55|0
1617783900000|2021-04-07 08:25:00|12198.49|12198.49|12208.97|12208.97|12208.97|12208.97|12198.25|12198.25|0
1617784200000|2021-04-07 08:30:00|12209.31|12209.31|12212.07|12212.07|12213.31|12213.31|12207.97|12207.97|0
1617784500000|2021-04-07 08:35:00|12212.39|12212.39|12220.64|12220.64|12222.14|12222.14|12212.02|12212.02|0
1617784800000|2021-04-07 08:40:00|12220.2|12220.2|12221.04|12221.04|12223.94|12223.94|12219.23|12219.23|0
1617785100000|2021-04-07 08:45:00|12220.73|12220.73|12220.06|12220.06|12220.73|12220.73|12217.13|12217.13|0
1617785400000|2021-04-07 08:50:00|12220.21|12220.21|12217.22|12217.22|12221.27|12221.27|12215.36|12215.36|0
1617785700000|2021-04-07 08:55:00|12217.59|12217.59|12213.73|12213.73|12221.39|12221.39|12213.73|12213.73|0
1617786000000|2021-04-07 09:00:00|12214.34|12214.34|12210.04|12210.04|12214.34|12214.34|12208.33|12208.33|0
1617786300000|2021-04-07 09:05:00|12210.34|12210.34|12212.45|12212.45|12216.81|12216.81|12210.34|12210.34|0
1617786600000|2021-04-07 09:10:00|12212.6|12212.6|12215.96|12215.96|12217.63|12217.63|12209.83|12209.83|0
1617786900000|2021-04-07 09:15:00|12216.4|12216.4|12209.59|12209.59|12217.99|12217.99|12208.67|12208.67|0
1617787200000|2021-04-07 09:20:00|12209.7|12209.7|12212.33|12212.33|12214.21|12214.21|12208.26|12208.26|0
1617787500000|2021-04-07 09:25:00|12212.57|12212.57|12207.45|12207.45|12213.36|12213.36|12207.45|12207.45|0
1617787800000|2021-04-07 09:30:00|12207.28|12207.28|12189.89|12189.89|12208.68|12208.68|12188.38|12188.38|0
1617788100000|2021-04-07 09:35:00|12190.69|12190.69|12191.94|12191.94|12193.4|12193.4|12190.44|12190.44|0
1617788400000|2021-04-07 09:40:00|12192.09|12192.09|12190.32|12190.32|12194.85|12194.85|12189.56|12189.56|0
1617788700000|2021-04-07 09:45:00|12190.47|12190.47|12194.06|12194.06|12195.2|12195.2|12190.47|12190.47|0
1617789000000|2021-04-07 09:50:00|12194.38|12194.38|12181.04|12181.04|12194.38|12194.38|12181.04|12181.04|0
1617789300000|2021-04-07 09:55:00|12180.85|12180.85|12179.96|12179.96|12183.72|12183.72|12178.77|12178.77|0
1617789600000|2021-04-07 10:00:00|12179.88|12179.88|12175.23|12175.23|12181.4|12181.4|12175.11|12175.11|0
1617789900000|2021-04-07 10:05:00|12175.48|12175.48|12176.3|12176.3|12178.41|12178.41|12174.54|12174.54|0
1617790200000|2021-04-07 10:10:00|12176.66|12176.66|12181.56|12181.56|12181.56|12181.56|12176.47|12176.47|0
1617790500000|2021-04-07 10:15:00|12181.71|12181.71|12182.71|12182.71|12182.71|12182.71|12179.43|12179.43|0
1617790800000|2021-04-07 10:20:00|12183.01|12183.01|12181.88|12181.88|12183.81|12183.81|12181.13|12181.13|0
1617791100000|2021-04-07 10:25:00|12181.73|12181.73|12177.93|12177.93|12181.73|12181.73|12177.36|12177.36|0
1617791400000|2021-04-07 10:30:00|12177.79|12177.79|12179.02|12179.02|12179.78|12179.78|12176.47|12176.47|0
1617791700000|2021-04-07 10:35:00|12178.83|12178.83|12178.16|12178.16|12178.83|12178.83|12176.28|12176.28|0
1617792000000|2021-04-07 10:40:00|12178.36|12178.36|12175.09|12175.09|12178.36|12178.36|12175.09|12175.09|0
1617792300000|2021-04-07 10:45:00|12174.21|12174.21|12170.12|12170.12|12174.21|12174.21|12168.88|12168.88|0
1617792600000|2021-04-07 10:50:00|12169.49|12169.49|12172.21|12172.21|12173.01|12173.01|12169.49|12169.49|0
1617792900000|2021-04-07 10:55:00|12172.53|12172.53|12177.7|12177.7|12177.7|12177.7|12172.44|12172.44|0
1617793200000|2021-04-07 11:00:00|12177.61|12177.61|12177.54|12177.54|12177.84|12177.84|12172.64|12172.64|0
1617793500000|2021-04-07 11:05:00|12176.73|12176.73|12166.34|12166.34|12177.18|12177.18|12165.54|12165.54|0
1617793800000|2021-04-07 11:10:00|12166.17|12166.17|12167.3|12167.3|12169.88|12169.88|12163.57|12163.57|0
1617794100000|2021-04-07 11:15:00|12167.52|12167.52|12173.52|12173.52|12173.83|12173.83|12166.86|12166.86|0
1617794400000|2021-04-07 11:20:00|12173.67|12173.67|12173.87|12173.87|12174.97|12174.97|12170.03|12170.03|0
1617794700000|2021-04-07 11:25:00|12173.72|12173.72|12177.21|12177.21|12178.21|12178.21|12171.89|12171.89|0
1617795000000|2021-04-07 11:30:00|12177.53|12177.53|12177.47|12177.47|12179.85|12179.85|12175.11|12175.11|0
1617795300000|2021-04-07 11:35:00|12177.77|12177.77|12175.1|12175.1|12179.7|12179.7|12174.22|12174.22|0
1617795600000|2021-04-07 11:40:00|12174.74|12174.74|12167.07|12167.07|12174.82|12174.82|12166.92|12166.92|0
1617795900000|2021-04-07 11:45:00|12167.29|12167.29|12160.61|12160.61|12167.29|12167.29|12160.34|12160.34|0
1617796200000|2021-04-07 11:50:00|12160.84|12160.84|12160.95|12160.95|12161.43|12161.43|12157.69|12157.69|0
1617796500000|2021-04-07 11:55:00|12161.15|12161.15|12160.6|12160.6|12164.49|12164.49|12160.27|12160.27|0
1617796800000|2021-04-07 12:00:00|12160.51|12160.51|12167.29|12167.29|12167.29|12167.29|12160.04|12160.04|0
1617797100000|2021-04-07 12:05:00|12167.51|12167.51|12173.01|12173.01|12173.01|12173.01|12167.51|12167.51|0
1617797400000|2021-04-07 12:10:00|12173.18|12173.18|12170.44|12170.44|12175.34|12175.34|12170.44|12170.44|0
1617797700000|2021-04-07 12:15:00|12170.32|12170.32|12167.21|12167.21|12170.77|12170.77|12167.21|12167.21|0
1617798000000|2021-04-07 12:20:00|12167.57|12167.57|12166.47|12166.47|12167.57|12167.57|12166.4|12166.4|0
1617798300000|2021-04-07 12:25:00|12166.73|12166.73|12171.28|12171.28|12172.13|12172.13|12164.67|12164.67|0
1617798600000|2021-04-07 12:30:00|12171.5|12171.5|12169.87|12169.87|12176|12176|12169.87|12169.87|0
1617798900000|2021-04-07 12:35:00|12169.7|12169.7|12174.51|12174.51|12175.48|12175.48|12169.7|12169.7|0
1617799200000|2021-04-07 12:40:00|12174.66|12174.66|12173.85|12173.85|12178.45|12178.45|12173.37|12173.37|0
1617799500000|2021-04-07 12:45:00|12173.68|12173.68|12169.27|12169.27|12174|12174|12168.53|12168.53|0
1617799800000|2021-04-07 12:50:00|12168.95|12168.95|12179.48|12179.48|12179.64|12179.64|12168.95|12168.95|0
1617800100000|2021-04-07 12:55:00|12179.02|12179.02|12176.5|12176.5|12180.23|12180.23|12174.48|12174.48|0
1617800400000|2021-04-07 13:00:00|12176.72|12176.72|12179.98|12179.98|12180.01|12180.01|12176.41|12176.41|0
1617800700000|2021-04-07 13:05:00|12179.79|12179.79|12187.28|12187.28|12187.28|12187.28|12179.67|12179.67|0
1617801000000|2021-04-07 13:10:00|12187.73|12187.73|12207.84|12207.84|12208.36|12208.36|12187.67|12187.67|0
1617801300000|2021-04-07 13:15:00|12208.06|12208.06|12215.1|12215.1|12215.1|12215.1|12208.06|12208.06|0
1617801600000|2021-04-07 13:20:00|12215.46|12215.46|12216.7|12216.7|12219.56|12219.56|12214.28|12214.28|0
1617801900000|2021-04-07 13:25:00|12216.47|12216.47|12224.75|12224.75|12225.19|12225.19|12216.47|12216.47|0
1617802200000|2021-04-07 13:30:00|12225.37|12225.37|12240.44|12240.44|12240.44|12240.44|12224.39|12224.39|0
1617802500000|2021-04-07 13:35:00|12241.16|12241.16|12239.35|12239.35|12243.21|12243.21|12235.25|12235.25|0
1617802800000|2021-04-07 13:40:00|12239.66|12239.66|12248.99|12248.99|12249.32|12249.32|12239.56|12239.56|0
1617803100000|2021-04-07 13:45:00|12250.27|12250.27|12250.94|12250.94|12253.1|12253.1|12248.12|12248.12|0
1617803400000|2021-04-07 13:50:00|12250.86|12250.86|12249.99|12249.99|12255.22|12255.22|12249.99|12249.99|0
1617803700000|2021-04-07 13:55:00|12249.05|12249.05|12245.66|12245.66|12251.58|12251.58|12245.15|12245.15|0
1617804000000|2021-04-07 14:00:00|12245.47|12245.47|12254.65|12254.65|12256.24|12256.24|12243.07|12243.07|0
1617804300000|2021-04-07 14:05:00|12254.57|12254.57|12248.96|12248.96|12255.22|12255.22|12247.92|12247.92|0
1617804600000|2021-04-07 14:10:00|12249.2|12249.2|12250.12|12250.12|12251.4|12251.4|12248.17|12248.17|0
1617804900000|2021-04-07 14:15:00|12250.3|12250.3|12263.24|12263.24|12263.24|12263.24|12250.08|12250.08|0
1617805200000|2021-04-07 14:20:00|12263.04|12263.04|12266.47|12266.47|12267.04|12267.04|12261.36|12261.36|0
1617805500000|2021-04-07 14:25:00|12266.38|12266.38|12264.53|12264.53|12269.64|12269.64|12263.26|12263.26|0
1617805800000|2021-04-07 14:30:00|12264.43|12264.43|12268.85|12268.85|12268.85|12268.85|12262.82|12262.82|0
1617806100000|2021-04-07 14:35:00|12268.97|12268.97|12266.4|12266.4|12271.92|12271.92|12266|12266|0
1617806400000|2021-04-07 14:40:00|12266.59|12266.59|12266.77|12266.77|12267.95|12267.95|12264.81|12264.81|0
1617806700000|2021-04-07 14:45:00|12267.02|12267.02|12286.86|12286.86|12287.73|12287.73|12267.02|12267.02|0
1617807000000|2021-04-07 14:50:00|12287.33|12287.33|12282.18|12282.18|12290.21|12290.21|12281.82|12281.82|0
1617807300000|2021-04-07 14:55:00|12282.02|12282.02|12274.23|12274.23|12282.02|12282.02|12273.38|12273.38|0
1617807600000|2021-04-07 15:00:00|12273.87|12273.87|12271.78|12271.78|12274.41|12274.41|12269.23|12269.23|0
1617807900000|2021-04-07 15:05:00|12272.08|12272.08|12273.44|12273.44|12273.94|12273.94|12269.97|12269.97|0
1617808200000|2021-04-07 15:10:00|12273.6|12273.6|12271.55|12271.55|12273.89|12273.89|12270.36|12270.36|0
1617808500000|2021-04-07 15:15:00|12271.73|12271.73|12272.94|12272.94|12276.47|12276.47|12266.99|12266.99|0
1617808800000|2021-04-07 15:20:00|12272.5|12272.5|12269.36|12269.36|12273.49|12273.49|12264.74|12264.74|0
1617809100000|2021-04-07 15:25:00|12269.07|12269.07|12275.11|12275.11|12276.21|12276.21|12268.08|12268.08|0
1617869700000|2021-04-08 08:15:00|12291.6|12291.6|12300.7|12300.7|12301.38|12301.38|12286.97|12286.97|0
1617870000000|2021-04-08 08:20:00|12301.14|12301.14|12300.01|12300.01|12303.31|12303.31|12296.35|12296.35|0
1617870300000|2021-04-08 08:25:00|12300.4|12300.4|12298.44|12298.44|12303.03|12303.03|12298.07|12298.07|0
1617870600000|2021-04-08 08:30:00|12297.73|12297.73|12297.77|12297.77|12300.9|12300.9|12295.64|12295.64|0
1617870900000|2021-04-08 08:35:00|12298.09|12298.09|12294.44|12294.44|12299.35|12299.35|12293.8|12293.8|0
1617871200000|2021-04-08 08:40:00|12294.12|12294.12|12294.44|12294.44|12294.44|12294.44|12291.62|12291.62|0
1617871500000|2021-04-08 08:45:00|12295.24|12295.24|12304.54|12304.54|12306.24|12306.24|12295.09|12295.09|0
1617871800000|2021-04-08 08:50:00|12304.1|12304.1|12310.03|12310.03|12314.63|12314.63|12302.69|12302.69|0
1617872100000|2021-04-08 08:55:00|12310.83|12310.83|12314.2|12314.2|12314.8|12314.8|12310.44|12310.44|0
1617872400000|2021-04-08 09:00:00|12314.52|12314.52|12311.84|12311.84|12314.75|12314.75|12311.84|12311.84|0
1617872700000|2021-04-08 09:05:00|12311.61|12311.61|12298.99|12298.99|12311.94|12311.94|12298.99|12298.99|0
1617873000000|2021-04-08 09:10:00|12298.62|12298.62|12295.68|12295.68|12301.05|12301.05|12294.26|12294.26|0
1617873300000|2021-04-08 09:15:00|12296.12|12296.12|12297.74|12297.74|12302.39|12302.39|12293.12|12293.12|0
1617873600000|2021-04-08 09:20:00|12297.97|12297.97|12292.65|12292.65|12300.65|12300.65|12292.21|12292.21|0
1617873900000|2021-04-08 09:25:00|12293.28|12293.28|12286.56|12286.56|12295.15|12295.15|12285.04|12285.04|0
1617874200000|2021-04-08 09:30:00|12287.01|12287.01|12286.43|12286.43|12287.45|12287.45|12279.88|12279.88|0
1617874500000|2021-04-08 09:35:00|12286.32|12286.32|12285.54|12285.54|12287.68|12287.68|12283.04|12283.04|0
1617874800000|2021-04-08 09:40:00|12285.1|12285.1|12283.68|12283.68|12286.56|12286.56|12282.76|12282.76|0
1617875100000|2021-04-08 09:45:00|12283.23|12283.23|12285.11|12285.11|12286.27|12286.27|12281.86|12281.86|0
1617875400000|2021-04-08 09:50:00|12285.48|12285.48|12279.36|12279.36|12285.56|12285.56|12278.8|12278.8|0
1617875700000|2021-04-08 09:55:00|12279.81|12279.81|12286.74|12286.74|12288.79|12288.79|12279.81|12279.81|0
1617876000000|2021-04-08 10:00:00|12286.89|12286.89|12293.25|12293.25|12293.25|12293.25|12286.12|12286.12|0
1617876300000|2021-04-08 10:05:00|12292.36|12292.36|12288.67|12288.67|12292.36|12292.36|12287.45|12287.45|0
1617876600000|2021-04-08 10:10:00|12288.33|12288.33|12291.44|12291.44|12291.6|12291.6|12286.68|12286.68|0
1617876900000|2021-04-08 10:15:00|12291.58|12291.58|12291.06|12291.06|12294.85|12294.85|12290.37|12290.37|0
1617877200000|2021-04-08 10:20:00|12291.44|12291.44|12292.26|12292.26|12292.37|12292.37|12289.22|12289.22|0
1617877500000|2021-04-08 10:25:00|12292.48|12292.48|12296.74|12296.74|12296.97|12296.97|12292.48|12292.48|0
1617877800000|2021-04-08 10:30:00|12296.86|12296.86|12301.09|12301.09|12301.51|12301.51|12296.86|12296.86|0
1617878100000|2021-04-08 10:35:00|12301.41|12301.41|12304.38|12304.38|12305.38|12305.38|12300.43|12300.43|0
1617878400000|2021-04-08 10:40:00|12304.74|12304.74|12307.19|12307.19|12308.2|12308.2|12304.74|12304.74|0
1617878700000|2021-04-08 10:45:00|12306.99|12306.99|12301.89|12301.89|12306.99|12306.99|12301|12301|0
1617879000000|2021-04-08 10:50:00|12302.25|12302.25|12308.71|12308.71|12309.05|12309.05|12302.25|12302.25|0
1617879300000|2021-04-08 10:55:00|12308.85|12308.85|12317.71|12317.71|12317.91|12317.91|12308.85|12308.85|0
1617879600000|2021-04-08 11:00:00|12317.85|12317.85|12316.66|12316.66|12318.99|12318.99|12314.97|12314.97|0
1617879900000|2021-04-08 11:05:00|12317.6|12317.6|12320.12|12320.12|12320.44|12320.44|12316.23|12316.23|0
1617880200000|2021-04-08 11:10:00|12319.97|12319.97|12322.36|12322.36|12324.23|12324.23|12319.66|12319.66|0
1617880500000|2021-04-08 11:15:00|12322.13|12322.13|12332.37|12332.37|12332.37|12332.37|12322.13|12322.13|0
1617880800000|2021-04-08 11:20:00|12332.13|12332.13|12337.1|12337.1|12339.67|12339.67|12330.93|12330.93|0
1617881100000|2021-04-08 11:25:00|12336.66|12336.66|12327.32|12327.32|12337.34|12337.34|12325.51|12325.51|0
1617881400000|2021-04-08 11:30:00|12327.09|12327.09|12329.02|12329.02|12331.06|12331.06|12326.1|12326.1|0
1617881700000|2021-04-08 11:35:00|12329.65|12329.65|12338.95|12338.95|12338.95|12338.95|12328.98|12328.98|0
1617882000000|2021-04-08 11:40:00|12339.75|12339.75|12346.84|12346.84|12347.92|12347.92|12339.64|12339.64|0
1617882300000|2021-04-08 11:45:00|12346.69|12346.69|12345.5|12345.5|12347.66|12347.66|12343.09|12343.09|0
1617882600000|2021-04-08 11:50:00|12345.88|12345.88|12349.72|12349.72|12350.31|12350.31|12345.88|12345.88|0
1617882900000|2021-04-08 11:55:00|12350.15|12350.15|12352.67|12352.67|12358.72|12358.72|12349.96|12349.96|0
1617883200000|2021-04-08 12:00:00|12352.61|12352.61|12364.15|12364.15|12364.15|12364.15|12352.03|12352.03|0
1617883500000|2021-04-08 12:05:00|12364.53|12364.53|12363.07|12363.07|12367.59|12367.59|12362.97|12362.97|0
1617883800000|2021-04-08 12:10:00|12363.38|12363.38|12356.69|12356.69|12364.74|12364.74|12356.69|12356.69|0
1617884100000|2021-04-08 12:15:00|12356.79|12356.79|12356.41|12356.41|12358.25|12358.25|12355.94|12355.94|0
1617884400000|2021-04-08 12:20:00|12356.11|12356.11|12349.83|12349.83|12356.11|12356.11|12349.83|12349.83|0
1617884700000|2021-04-08 12:25:00|12349.53|12349.53|12347.78|12347.78|12352.66|12352.66|12347.13|12347.13|0
1617885000000|2021-04-08 12:30:00|12348|12348|12348.79|12348.79|12352.92|12352.92|12347.87|12347.87|0
1617885300000|2021-04-08 12:35:00|12348.35|12348.35|12346.09|12346.09|12349.25|12349.25|12345.5|12345.5|0
1617885600000|2021-04-08 12:40:00|12346.54|12346.54|12346.67|12346.67|12349.1|12349.1|12346.47|12346.47|0
1617885900000|2021-04-08 12:45:00|12345.93|12345.93|12341.82|12341.82|12350.13|12350.13|12341.82|12341.82|0
1617886200000|2021-04-08 12:50:00|12341.63|12341.63|12337.49|12337.49|12343.46|12343.46|12337.49|12337.49|0
1617886500000|2021-04-08 12:55:00|12337.8|12337.8|12339.75|12339.75|12339.82|12339.82|12335.64|12335.64|0
1617886800000|2021-04-08 13:00:00|12339.64|12339.64|12339.26|12339.26|12340.44|12340.44|12336.26|12336.26|0
1617887100000|2021-04-08 13:05:00|12338.96|12338.96|12336.46|12336.46|12339.5|12339.5|12335.34|12335.34|0
1617887400000|2021-04-08 13:10:00|12336.09|12336.09|12334.27|12334.27|12336.09|12336.09|12332.05|12332.05|0
1617887700000|2021-04-08 13:15:00|12335.07|12335.07|12342.02|12342.02|12343.14|12343.14|12333.74|12333.74|0
1617888000000|2021-04-08 13:20:00|12342.82|12342.82|12353.28|12353.28|12354.09|12354.09|12341.92|12341.92|0
1617888300000|2021-04-08 13:25:00|12353.6|12353.6|12353.98|12353.98|12357.16|12357.16|12352.41|12352.41|0
1617888600000|2021-04-08 13:30:00|12353.52|12353.52|12344.8|12344.8|12356.34|12356.34|12342.94|12342.94|0
1617888900000|2021-04-08 13:35:00|12344.99|12344.99|12346.05|12346.05|12347.4|12347.4|12340.67|12340.67|0
1617889200000|2021-04-08 13:40:00|12345.87|12345.87|12352.06|12352.06|12352.06|12352.06|12344.18|12344.18|0
1617889500000|2021-04-08 13:45:00|12352.18|12352.18|12333.28|12333.28|12352.32|12352.32|12332.72|12332.72|0
1617889800000|2021-04-08 13:50:00|12333.64|12333.64|12344.85|12344.85|12344.85|12344.85|12333.64|12333.64|0
1617890100000|2021-04-08 13:55:00|12345.22|12345.22|12348.05|12348.05|12350.07|12350.07|12344.57|12344.57|0
1617890400000|2021-04-08 14:00:00|12348.49|12348.49|12343.56|12343.56|12350.16|12350.16|12341.09|12341.09|0
1617890700000|2021-04-08 14:05:00|12343.12|12343.12|12341.27|12341.27|12343.12|12343.12|12338.19|12338.19|0
1617891000000|2021-04-08 14:10:00|12340.82|12340.82|12337.27|12337.27|12341.13|12341.13|12332.96|12332.96|0
1617891300000|2021-04-08 14:15:00|12337.37|12337.37|12341.46|12341.46|12345.86|12345.86|12337.37|12337.37|0
1617891600000|2021-04-08 14:20:00|12342.1|12342.1|12343.16|12343.16|12347.14|12347.14|12341.89|12341.89|0
1617891900000|2021-04-08 14:25:00|12342.84|12342.84|12347.46|12347.46|12347.46|12347.46|12337.59|12337.59|0
1617892200000|2021-04-08 14:30:00|12346.57|12346.57|12346.82|12346.82|12347.83|12347.83|12341.23|12341.23|0
1617892500000|2021-04-08 14:35:00|12347.06|12347.06|12344.51|12344.51|12348.69|12348.69|12343.71|12343.71|0
1617892800000|2021-04-08 14:40:00|12344.75|12344.75|12356.51|12356.51|12356.51|12356.51|12344.19|12344.19|0
1617893100000|2021-04-08 14:45:00|12356.96|12356.96|12372.37|12372.37|12373.93|12373.93|12356.81|12356.81|0
1617893400000|2021-04-08 14:50:00|12372.56|12372.56|12374.97|12374.97|12376.24|12376.24|12370.87|12370.87|0
1617893700000|2021-04-08 14:55:00|12375.13|12375.13|12370.81|12370.81|12377.08|12377.08|12370.74|12370.74|0
1617894000000|2021-04-08 15:00:00|12370.49|12370.49|12380.64|12380.64|12380.67|12380.67|12365.3|12365.3|0
1617894300000|2021-04-08 15:05:00|12380.49|12380.49|12384.37|12384.37|12388.02|12388.02|12380.08|12380.08|0
1617894600000|2021-04-08 15:10:00|12384.8|12384.8|12382.64|12382.64|12384.8|12384.8|12381.26|12381.26|0
1617894900000|2021-04-08 15:15:00|12382.3|12382.3|12384.43|12384.43|12384.45|12384.45|12379.79|12379.79|0
1617895200000|2021-04-08 15:20:00|12384.86|12384.86|12392.24|12392.24|12392.47|12392.47|12384.42|12384.42|0
1617895500000|2021-04-08 15:25:00|12391.6|12391.6|12405.4|12405.4|12407.03|12407.03|12391.55|12391.55|0
1617956100000|2021-04-09 08:15:00|12361.49|12361.49|12357.81|12357.81|12365.41|12365.41|12356.35|12356.35|0
1617956400000|2021-04-09 08:20:00|12357.58|12357.58|12350.54|12350.54|12358.15|12358.15|12347.44|12347.44|0
1617956700000|2021-04-09 08:25:00|12350.99|12350.99|12345.49|12345.49|12352.42|12352.42|12343.68|12343.68|0
1617957000000|2021-04-09 08:30:00|12344.85|12344.85|12345.04|12345.04|12349.73|12349.73|12344.81|12344.81|0
1617957300000|2021-04-09 08:35:00|12344.6|12344.6|12352.52|12352.52|12356.29|12356.29|12344.27|12344.27|0
1617957600000|2021-04-09 08:40:00|12353.16|12353.16|12351.33|12351.33|12353.16|12353.16|12351.2|12351.2|0
1617957900000|2021-04-09 08:45:00|12351.9|12351.9|12351.03|12351.03|12354.88|12354.88|12350.54|12350.54|0
1617958200000|2021-04-09 08:50:00|12350.81|12350.81|12351.47|12351.47|12354.12|12354.12|12350.7|12350.7|0
1617958500000|2021-04-09 08:55:00|12351.27|12351.27|12354.06|12354.06|12356.16|12356.16|12350.91|12350.91|0
1617958800000|2021-04-09 09:00:00|12353.7|12353.7|12350.85|12350.85|12354.84|12354.84|12350.85|12350.85|0
1617959100000|2021-04-09 09:05:00|12351.33|12351.33|12344.24|12344.24|12351.33|12351.33|12344.24|12344.24|0
1617959400000|2021-04-09 09:10:00|12344.35|12344.35|12338.67|12338.67|12346.28|12346.28|12335.48|12335.48|0
1617959700000|2021-04-09 09:15:00|12338.34|12338.34|12337.36|12337.36|12338.34|12338.34|12332.4|12332.4|0
1617960000000|2021-04-09 09:20:00|12335.75|12335.75|12341.97|12341.97|12342.52|12342.52|12334.36|12334.36|0
1617960300000|2021-04-09 09:25:00|12341.82|12341.82|12346.13|12346.13|12346.13|12346.13|12341.41|12341.41|0
1617960600000|2021-04-09 09:30:00|12346.58|12346.58|12347.08|12347.08|12348.77|12348.77|12345.15|12345.15|0
1617960900000|2021-04-09 09:35:00|12347.52|12347.52|12346.59|12346.59|12348.24|12348.24|12346.59|12346.59|0
1617961200000|2021-04-09 09:40:00|12346.48|12346.48|12346.26|12346.26|12347.06|12347.06|12343.25|12343.25|0
1617961500000|2021-04-09 09:45:00|12346.46|12346.46|12342.3|12342.3|12346.83|12346.83|12337.16|12337.16|0
1617961800000|2021-04-09 09:50:00|12341.86|12341.86|12341.31|12341.31|12342.41|12342.41|12339.96|12339.96|0
1617962100000|2021-04-09 09:55:00|12341.67|12341.67|12347.18|12347.18|12347.5|12347.5|12341.39|12341.39|0
1617962400000|2021-04-09 10:00:00|12347.37|12347.37|12345.89|12345.89|12348.91|12348.91|12345.57|12345.57|0
1617962700000|2021-04-09 10:05:00|12345.65|12345.65|12351.6|12351.6|12352.28|12352.28|12345.65|12345.65|0
1617963000000|2021-04-09 10:10:00|12351.78|12351.78|12350.64|12350.64|12353.81|12353.81|12348.87|12348.87|0
1617963300000|2021-04-09 10:15:00|12350.96|12350.96|12351.84|12351.84|12351.99|12351.99|12348.84|12348.84|0
1617963600000|2021-04-09 10:20:00|12351.73|12351.73|12358.98|12358.98|12358.98|12358.98|12351|12351|0
1617963900000|2021-04-09 10:25:00|12359.22|12359.22|12358.36|12358.36|12359.65|12359.65|12357.26|12357.26|0
1617964200000|2021-04-09 10:30:00|12358.21|12358.21|12358.62|12358.62|12358.77|12358.77|12356.8|12356.8|0
1617964500000|2021-04-09 10:35:00|12358.55|12358.55|12369.73|12369.73|12370.29|12370.29|12357.7|12357.7|0
1617964800000|2021-04-09 10:40:00|12369.88|12369.88|12368.96|12368.96|12370.77|12370.77|12368.02|12368.02|0
1617965100000|2021-04-09 10:45:00|12368.85|12368.85|12369.93|12369.93|12371.1|12371.1|12367.61|12367.61|0
1617965400000|2021-04-09 10:50:00|12369.74|12369.74|12369.1|12369.1|12370.68|12370.68|12368.66|12368.66|0
1617965700000|2021-04-09 10:55:00|12368.81|12368.81|12371.8|12371.8|12371.95|12371.95|12366.04|12366.04|0
1617966000000|2021-04-09 11:00:00|12371.35|12371.35|12371.72|12371.72|12376.15|12376.15|12370.45|12370.45|0
1617966300000|2021-04-09 11:05:00|12371.57|12371.57|12369.74|12369.74|12371.57|12371.57|12369.74|12369.74|0
1617966600000|2021-04-09 11:10:00|12369.56|12369.56|12371.07|12371.07|12371.86|12371.86|12368.78|12368.78|0
1617966900000|2021-04-09 11:15:00|12371.18|12371.18|12375.26|12375.26|12375.26|12375.26|12371.18|12371.18|0
1617967200000|2021-04-09 11:20:00|12375.57|12375.57|12382.85|12382.85|12383.19|12383.19|12375.57|12375.57|0
1617967500000|2021-04-09 11:25:00|12382.48|12382.48|12388.04|12388.04|12388.94|12388.94|12382.48|12382.48|0
1617967800000|2021-04-09 11:30:00|12388.24|12388.24|12389.32|12389.32|12390.19|12390.19|12384.5|12384.5|0
1617968100000|2021-04-09 11:35:00|12389.54|12389.54|12390.66|12390.66|12393.5|12393.5|12389.37|12389.37|0
1617968400000|2021-04-09 11:40:00|12390.82|12390.82|12392.12|12392.12|12393.01|12393.01|12389.95|12389.95|0
1617968700000|2021-04-09 11:45:00|12392.35|12392.35|12395.63|12395.63|12395.63|12395.63|12392.35|12392.35|0
1617969000000|2021-04-09 11:50:00|12395.3|12395.3|12398.21|12398.21|12398.93|12398.93|12394.9|12394.9|0
1617969300000|2021-04-09 11:55:00|12398.65|12398.65|12394.87|12394.87|12398.79|12398.79|12393.09|12393.09|0
1617969600000|2021-04-09 12:00:00|12395.77|12395.77|12386.77|12386.77|12396.41|12396.41|12386.77|12386.77|0
1617969900000|2021-04-09 12:05:00|12386.66|12386.66|12380.09|12380.09|12387.53|12387.53|12380.09|12380.09|0
1617970200000|2021-04-09 12:10:00|12379.86|12379.86|12372.77|12372.77|12379.86|12379.86|12371.6|12371.6|0
1617970500000|2021-04-09 12:15:00|12372.58|12372.58|12377.73|12377.73|12377.73|12377.73|12372.48|12372.48|0
1617970800000|2021-04-09 12:20:00|12378.54|12378.54|12381.81|12381.81|12382.74|12382.74|12378.54|12378.54|0
1617971100000|2021-04-09 12:25:00|12381.13|12381.13|12384.06|12384.06|12386.43|12386.43|12380.24|12380.24|0
1617971400000|2021-04-09 12:30:00|12383.99|12383.99|12379.72|12379.72|12384.54|12384.54|12379.35|12379.35|0
1617971700000|2021-04-09 12:35:00|12380.02|12380.02|12368.25|12368.25|12380.02|12380.02|12367.8|12367.8|0
1617972000000|2021-04-09 12:40:00|12368.42|12368.42|12369.13|12369.13|12369.25|12369.25|12366.21|12366.21|0
1617972300000|2021-04-09 12:45:00|12369.43|12369.43|12366.31|12366.31|12371.31|12371.31|12366.31|12366.31|0
1617972600000|2021-04-09 12:50:00|12366.66|12366.66|12373.38|12373.38|12373.93|12373.93|12365.58|12365.58|0
1617972900000|2021-04-09 12:55:00|12373.07|12373.07|12372.17|12372.17|12375.76|12375.76|12372.11|12372.11|0
1617973200000|2021-04-09 13:00:00|12371.94|12371.94|12365|12365|12371.94|12371.94|12364.58|12364.58|0
1617973500000|2021-04-09 13:05:00|12364.89|12364.89|12365.54|12365.54|12365.98|12365.98|12361.65|12361.65|0
1617973800000|2021-04-09 13:10:00|12365.43|12365.43|12364.66|12364.66|12368.38|12368.38|12364.66|12364.66|0
1617974100000|2021-04-09 13:15:00|12365.39|12365.39|12362.91|12362.91|12367.17|12367.17|12362.74|12362.74|0
1617974400000|2021-04-09 13:20:00|12363.16|12363.16|12368.96|12368.96|12369.5|12369.5|12360.88|12360.88|0
1617974700000|2021-04-09 13:25:00|12368.51|12368.51|12365.15|12365.15|12368.51|12368.51|12363.37|12363.37|0
1617975000000|2021-04-09 13:30:00|12364.86|12364.86|12368.75|12368.75|12370.53|12370.53|12363.93|12363.93|0
1617975300000|2021-04-09 13:35:00|12368.64|12368.64|12366.31|12366.31|12370.8|12370.8|12364.79|12364.79|0
1617975600000|2021-04-09 13:40:00|12366.22|12366.22|12359.04|12359.04|12366.22|12366.22|12359.04|12359.04|0
1617975900000|2021-04-09 13:45:00|12359.13|12359.13|12367.45|12367.45|12367.7|12367.7|12357.95|12357.95|0
1617976200000|2021-04-09 13:50:00|12367.57|12367.57|12370.11|12370.11|12370.75|12370.75|12367.57|12367.57|0
1617976500000|2021-04-09 13:55:00|12369.88|12369.88|12366.49|12366.49|12369.88|12369.88|12366.04|12366.04|0
1617976800000|2021-04-09 14:00:00|12365.77|12365.77|12362.26|12362.26|12368.05|12368.05|12362.26|12362.26|0
1617977100000|2021-04-09 14:05:00|12362.07|12362.07|12361.78|12361.78|12364.7|12364.7|12361.58|12361.58|0
1617977400000|2021-04-09 14:10:00|12361.54|12361.54|12361.68|12361.68|12365.91|12365.91|12361.54|12361.54|0
1617977700000|2021-04-09 14:15:00|12361.91|12361.91|12356.76|12356.76|12361.91|12361.91|12356.76|12356.76|0
1617978000000|2021-04-09 14:20:00|12356.38|12356.38|12348.39|12348.39|12356.38|12356.38|12348.39|12348.39|0
1617978300000|2021-04-09 14:25:00|12348.75|12348.75|12351.8|12351.8|12352.23|12352.23|12348.16|12348.16|0
1617978600000|2021-04-09 14:30:00|12351.88|12351.88|12353.14|12353.14|12353.77|12353.77|12348.48|12348.48|0
1617978900000|2021-04-09 14:35:00|12353.59|12353.59|12362.3|12362.3|12363.75|12363.75|12353.59|12353.59|0
1617979200000|2021-04-09 14:40:00|12362.08|12362.08|12364.23|12364.23|12364.23|12364.23|12360.09|12360.09|0
1617979500000|2021-04-09 14:45:00|12364.47|12364.47|12370.69|12370.69|12371.46|12371.46|12364.47|12364.47|0
1617979800000|2021-04-09 14:50:00|12371.09|12371.09|12385.02|12385.02|12386.49|12386.49|12370.16|12370.16|0
1617980100000|2021-04-09 14:55:00|12384.7|12384.7|12380.41|12380.41|12386.53|12386.53|12380.41|12380.41|0
1617980400000|2021-04-09 15:00:00|12380.22|12380.22|12380.89|12380.89|12382.13|12382.13|12379.3|12379.3|0
1617980700000|2021-04-09 15:05:00|12381.06|12381.06|12381.57|12381.57|12383.04|12383.04|12381.06|12381.06|0
1617981000000|2021-04-09 15:10:00|12381.88|12381.88|12386.9|12386.9|12386.9|12386.9|12381.01|12381.01|0
1617981300000|2021-04-09 15:15:00|12387.05|12387.05|12391.32|12391.32|12392.93|12392.93|12386.24|12386.24|0
1617981600000|2021-04-09 15:20:00|12390.81|12390.81|12392.39|12392.39|12394.52|12394.52|12387.29|12387.29|0
1617981900000|2021-04-09 15:25:00|12393.19|12393.19|12390.28|12390.28|12397.83|12397.83|12388.85|12388.85|0
1618215300000|2021-04-12 08:15:00|12323.61|12323.61|12319.76|12319.76|12323.61|12323.61|12316.92|12316.92|0
1618215600000|2021-04-12 08:20:00|12320.12|12320.12|12316.01|12316.01|12320.12|12320.12|12307.78|12307.78|0
1618215900000|2021-04-12 08:25:00|12316.62|12316.62|12319.47|12319.47|12321.16|12321.16|12316.62|12316.62|0
1618216200000|2021-04-12 08:30:00|12319.17|12319.17|12329.07|12329.07|12329.15|12329.15|12318.3|12318.3|0
1618216500000|2021-04-12 08:35:00|12329.21|12329.21|12346.82|12346.82|12348.95|12348.95|12329.21|12329.21|0
1618216800000|2021-04-12 08:40:00|12346.66|12346.66|12348.41|12348.41|12350.56|12350.56|12346.48|12346.48|0
1618217100000|2021-04-12 08:45:00|12348.64|12348.64|12349.93|12349.93|12354.27|12354.27|12348.64|12348.64|0
1618217400000|2021-04-12 08:50:00|12350.13|12350.13|12364.01|12364.01|12364.28|12364.28|12349.58|12349.58|0
1618217700000|2021-04-12 08:55:00|12363.65|12363.65|12360.43|12360.43|12364.83|12364.83|12360.43|12360.43|0
1618218000000|2021-04-12 09:00:00|12360.66|12360.66|12367.46|12367.46|12372.44|12372.44|12360.66|12360.66|0
1618218300000|2021-04-12 09:05:00|12367.78|12367.78|12364.88|12364.88|12367.94|12367.94|12362.92|12362.92|0
1618218600000|2021-04-12 09:10:00|12364.44|12364.44|12367.61|12367.61|12367.84|12367.84|12362.21|12362.21|0
1618218900000|2021-04-12 09:15:00|12367.9|12367.9|12373.8|12373.8|12374.28|12374.28|12366.75|12366.75|0
1618219200000|2021-04-12 09:20:00|12373.36|12373.36|12379.23|12379.23|12379.23|12379.23|12372.54|12372.54|0
1618219500000|2021-04-12 09:25:00|12379.67|12379.67|12395.77|12395.77|12397.4|12397.4|12370.98|12370.98|0
1618219800000|2021-04-12 09:30:00|12395.93|12395.93|12395.31|12395.31|12396.22|12396.22|12390.48|12390.48|0
1618220100000|2021-04-12 09:35:00|12395.15|12395.15|12389.03|12389.03|12397.36|12397.36|12389.03|12389.03|0
1618220400000|2021-04-12 09:40:00|12389.26|12389.26|12388.14|12388.14|12390.66|12390.66|12387.59|12387.59|0
1618220700000|2021-04-12 09:45:00|12388.43|12388.43|12388.45|12388.45|12390.03|12390.03|12387.84|12387.84|0
1618221000000|2021-04-12 09:50:00|12388.76|12388.76|12388.52|12388.52|12390.6|12390.6|12386.22|12386.22|0
1618221300000|2021-04-12 09:55:00|12388.2|12388.2|12385.54|12385.54|12388.2|12388.2|12385.31|12385.31|0
1618221600000|2021-04-12 10:00:00|12385.69|12385.69|12377.34|12377.34|12386.51|12386.51|12375.88|12375.88|0
1618221900000|2021-04-12 10:05:00|12377.54|12377.54|12383.27|12383.27|12383.67|12383.67|12377.05|12377.05|0
1618222200000|2021-04-12 10:10:00|12382.95|12382.95|12381.96|12381.96|12384.39|12384.39|12381.96|12381.96|0
1618222500000|2021-04-12 10:15:00|12382.69|12382.69|12380.96|12380.96|12383.72|12383.72|12380.96|12380.96|0
1618222800000|2021-04-12 10:20:00|12380.67|12380.67|12374.39|12374.39|12380.67|12380.67|12374.39|12374.39|0
1618223100000|2021-04-12 10:25:00|12374.58|12374.58|12372.63|12372.63|12375.29|12375.29|12371.71|12371.71|0
1618223400000|2021-04-12 10:30:00|12371.83|12371.83|12373.23|12373.23|12374|12374|12371.26|12371.26|0
1618223700000|2021-04-12 10:35:00|12372.43|12372.43|12373.73|12373.73|12375.25|12375.25|12370.74|12370.74|0
1618224000000|2021-04-12 10:40:00|12373.96|12373.96|12373.1|12373.1|12376.61|12376.61|12372.85|12372.85|0
1618224300000|2021-04-12 10:45:00|12373.22|12373.22|12370.94|12370.94|12373.46|12373.46|12370.65|12370.65|0
1618224600000|2021-04-12 10:50:00|12370.75|12370.75|12364.37|12364.37|12370.75|12370.75|12364.37|12364.37|0
1618224900000|2021-04-12 10:55:00|12364.18|12364.18|12361.43|12361.43|12365.78|12365.78|12361.43|12361.43|0
1618225200000|2021-04-12 11:00:00|12361.59|12361.59|12349.78|12349.78|12361.77|12361.77|12349.61|12349.61|0
1618225500000|2021-04-12 11:05:00|12350.11|12350.11|12346.03|12346.03|12350.73|12350.73|12346.03|12346.03|0
1618225800000|2021-04-12 11:10:00|12345.88|12345.88|12342.82|12342.82|12346.28|12346.28|12342.82|12342.82|0
1618226100000|2021-04-12 11:15:00|12342.46|12342.46|12344.74|12344.74|12344.74|12344.74|12340.39|12340.39|0
1618226400000|2021-04-12 11:20:00|12345.1|12345.1|12344.65|12344.65|12349.15|12349.15|12343.69|12343.69|0
1618226700000|2021-04-12 11:25:00|12344.96|12344.96|12340.11|12340.11|12345.31|12345.31|12339.89|12339.89|0
1618227000000|2021-04-12 11:30:00|12339.67|12339.67|12335.67|12335.67|12339.68|12339.68|12335.67|12335.67|0
1618227300000|2021-04-12 11:35:00|12335.91|12335.91|12332.94|12332.94|12337.18|12337.18|12331.17|12331.17|0
1618227600000|2021-04-12 11:40:00|12333.16|12333.16|12325.68|12325.68|12336.9|12336.9|12325.68|12325.68|0
1618227900000|2021-04-12 11:45:00|12325.32|12325.32|12324.61|12324.61|12325.32|12325.32|12321.16|12321.16|0
1618228200000|2021-04-12 11:50:00|12325.25|12325.25|12335.98|12335.98|12335.98|12335.98|12325.25|12325.25|0
1618228500000|2021-04-12 11:55:00|12336.34|12336.34|12337.09|12337.09|12339.95|12339.95|12335.78|12335.78|0
1618228800000|2021-04-12 12:00:00|12337.53|12337.53|12335.71|12335.71|12337.53|12337.53|12334.69|12334.69|0
1618229100000|2021-04-12 12:05:00|12336.03|12336.03|12353|12353|12353.77|12353.77|12334.2|12334.2|0
1618229400000|2021-04-12 12:10:00|12353.24|12353.24|12353.71|12353.71|12354.8|12354.8|12352.76|12352.76|0
1618229700000|2021-04-12 12:15:00|12354.03|12354.03|12357.48|12357.48|12357.62|12357.62|12352.66|12352.66|0
1618230000000|2021-04-12 12:20:00|12357.16|12357.16|12366.36|12366.36|12368.16|12368.16|12357.16|12357.16|0
1618230300000|2021-04-12 12:25:00|12366.59|12366.59|12371.09|12371.09|12371.09|12371.09|12365.12|12365.12|0
1618230600000|2021-04-12 12:30:00|12371.22|12371.22|12371.92|12371.92|12374.19|12374.19|12371.22|12371.22|0
1618230900000|2021-04-12 12:35:00|12371.63|12371.63|12372.82|12372.82|12372.82|12372.82|12367.85|12367.85|0
1618231200000|2021-04-12 12:40:00|12372.63|12372.63|12378.16|12378.16|12379.07|12379.07|12372.49|12372.49|0
1618231500000|2021-04-12 12:45:00|12378.56|12378.56|12373.77|12373.77|12378.56|12378.56|12373.77|12373.77|0
1618231800000|2021-04-12 12:50:00|12374.15|12374.15|12375.13|12375.13|12376.12|12376.12|12372.38|12372.38|0
1618232100000|2021-04-12 12:55:00|12375.51|12375.51|12382.77|12382.77|12382.77|12382.77|12375.51|12375.51|0
1618232400000|2021-04-12 13:00:00|12383.22|12383.22|12384.44|12384.44|12391.81|12391.81|12383.11|12383.11|0
1618232700000|2021-04-12 13:05:00|12384.08|12384.08|12376|12376|12384.08|12384.08|12376|12376|0
1618233000000|2021-04-12 13:10:00|12376.18|12376.18|12383.82|12383.82|12384.6|12384.6|12374.32|12374.32|0
1618233300000|2021-04-12 13:15:00|12384.25|12384.25|12389.14|12389.14|12392.79|12392.79|12384.25|12384.25|0
1618233600000|2021-04-12 13:20:00|12389.45|12389.45|12383.54|12383.54|12390.94|12390.94|12383.54|12383.54|0
1618233900000|2021-04-12 13:25:00|12383.25|12383.25|12385.38|12385.38|12385.58|12385.58|12381.41|12381.41|0
1618234200000|2021-04-12 13:30:00|12385.45|12385.45|12389.06|12389.06|12389.86|12389.86|12385.45|12385.45|0
1618234500000|2021-04-12 13:35:00|12389.21|12389.21|12392.52|12392.52|12395.02|12395.02|12385.57|12385.57|0
1618234800000|2021-04-12 13:40:00|12392.37|12392.37|12388.88|12388.88|12392.71|12392.71|12387.72|12387.72|0
1618235100000|2021-04-12 13:45:00|12389.24|12389.24|12374.5|12374.5|12389.49|12389.49|12374.5|12374.5|0
1618235400000|2021-04-12 13:50:00|12373.75|12373.75|12374.61|12374.61|12378.14|12378.14|12372.31|12372.31|0
1618235700000|2021-04-12 13:55:00|12374.42|12374.42|12384.18|12384.18|12384.35|12384.35|12374.23|12374.23|0
1618236000000|2021-04-12 14:00:00|12384.3|12384.3|12388.13|12388.13|12390.05|12390.05|12384.3|12384.3|0
1618236300000|2021-04-12 14:05:00|12387.84|12387.84|12377.71|12377.71|12388.03|12388.03|12377.47|12377.47|0
1618236600000|2021-04-12 14:10:00|12377.85|12377.85|12368.07|12368.07|12377.85|12377.85|12367.36|12367.36|0
1618236900000|2021-04-12 14:15:00|12368.23|12368.23|12363.14|12363.14|12368.23|12368.23|12361.7|12361.7|0
1618237200000|2021-04-12 14:20:00|12363.58|12363.58|12367.23|12367.23|12368.79|12368.79|12361.1|12361.1|0
1618237500000|2021-04-12 14:25:00|12367.68|12367.68|12369.63|12369.63|12370.74|12370.74|12367.2|12367.2|0
1618237800000|2021-04-12 14:30:00|12369.52|12369.52|12368.73|12368.73|12370.23|12370.23|12367.61|12367.61|0
1618238100000|2021-04-12 14:35:00|12369.06|12369.06|12374.67|12374.67|12375.38|12375.38|12368.95|12368.95|0
1618238400000|2021-04-12 14:40:00|12374.86|12374.86|12372.88|12372.88|12376.33|12376.33|12371.43|12371.43|0
1618238700000|2021-04-12 14:45:00|12372.81|12372.81|12369.9|12369.9|12373.11|12373.11|12369.9|12369.9|0
1618239000000|2021-04-12 14:50:00|12370.04|12370.04|12368.53|12368.53|12372.96|12372.96|12367.91|12367.91|0
1618239300000|2021-04-12 14:55:00|12368.3|12368.3|12354.48|12354.48|12368.3|12368.3|12354.18|12354.18|0
1618239600000|2021-04-12 15:00:00|12354.41|12354.41|12349.51|12349.51|12354.48|12354.48|12348.49|12348.49|0
1618239900000|2021-04-12 15:05:00|12349.07|12349.07|12343.21|12343.21|12349.07|12349.07|12343.21|12343.21|0
1618240200000|2021-04-12 15:10:00|12342.4|12342.4|12344.65|12344.65|12345.36|12345.36|12337.47|12337.47|0
1618240500000|2021-04-12 15:15:00|12344.41|12344.41|12357.28|12357.28|12360.01|12360.01|12344.01|12344.01|0
1618240800000|2021-04-12 15:20:00|12356.93|12356.93|12348.03|12348.03|12356.93|12356.93|12347.39|12347.39|0
1618241100000|2021-04-12 15:25:00|12348.12|12348.12|12355.28|12355.28|12355.83|12355.83|12347|12347|0
1618298100000|2021-04-13 07:15:00|12379.74|12379.74|12373.41|12373.41|12387.37|12387.37|12373.41|12373.41|0
1618298400000|2021-04-13 07:20:00|12373.81|12373.81|12382.98|12382.98|12385.04|12385.04|12373.47|12373.47|0
1618298700000|2021-04-13 07:25:00|12382.73|12382.73|12381.9|12381.9|12389.52|12389.52|12378.97|12378.97|0
1618299000000|2021-04-13 07:30:00|12380.91|12380.91|12368.53|12368.53|12381.71|12381.71|12366.98|12366.98|0
1618299300000|2021-04-13 07:35:00|12368.09|12368.09|12366.26|12366.26|12371.6|12371.6|12366.26|12366.26|0
1618299600000|2021-04-13 07:40:00|12365.59|12365.59|12366.13|12366.13|12369.46|12369.46|12363.15|12363.15|0
1618299900000|2021-04-13 07:45:00|12364.81|12364.81|12350.56|12350.56|12364.81|12364.81|12350.56|12350.56|0
1618300200000|2021-04-13 07:50:00|12350.97|12350.97|12353.79|12353.79|12354.27|12354.27|12348.8|12348.8|0
1618300500000|2021-04-13 07:55:00|12354.3|12354.3|12375.8|12375.8|12375.8|12375.8|12352.65|12352.65|0
1618300800000|2021-04-13 08:00:00|12376.37|12376.37|12379.47|12379.47|12385.73|12385.73|12374.19|12374.19|0
1618301100000|2021-04-13 08:05:00|12379.84|12379.84|12383.72|12383.72|12386.77|12386.77|12378.77|12378.77|0
1618301400000|2021-04-13 08:10:00|12384.2|12384.2|12390.85|12390.85|12393.08|12393.08|12384.2|12384.2|0
1618301700000|2021-04-13 08:15:00|12390.77|12390.77|12398.94|12398.94|12399.55|12399.55|12388.62|12388.62|0
1618302000000|2021-04-13 08:20:00|12398.8|12398.8|12405.44|12405.44|12405.84|12405.84|12398.8|12398.8|0
1618302300000|2021-04-13 08:25:00|12406.17|12406.17|12403.01|12403.01|12413.92|12413.92|12400.2|12400.2|0
1618302600000|2021-04-13 08:30:00|12402.57|12402.57|12400.92|12400.92|12402.57|12402.57|12396.95|12396.95|0
1618302900000|2021-04-13 08:35:00|12400.7|12400.7|12401.45|12401.45|12407.36|12407.36|12400.54|12400.54|0
1618303200000|2021-04-13 08:40:00|12401.09|12401.09|12404.89|12404.89|12404.93|12404.93|12393.6|12393.6|0
1618303500000|2021-04-13 08:45:00|12404.71|12404.71|12405.4|12405.4|12406.59|12406.59|12402.4|12402.4|0
1618303800000|2021-04-13 08:50:00|12404.32|12404.32|12401.78|12401.78|12406.62|12406.62|12401.48|12401.48|0
1618304100000|2021-04-13 08:55:00|12401.97|12401.97|12395.87|12395.87|12402|12402|12395.73|12395.73|0
1618304400000|2021-04-13 09:00:00|12395.54|12395.54|12392.57|12392.57|12395.54|12395.54|12391.54|12391.54|0
1618304700000|2021-04-13 09:05:00|12392.28|12392.28|12389.35|12389.35|12393.89|12393.89|12387.72|12387.72|0
1618305000000|2021-04-13 09:10:00|12389.77|12389.77|12393.58|12393.58|12394.02|12394.02|12387.53|12387.53|0
1618305300000|2021-04-13 09:15:00|12393.14|12393.14|12391.79|12391.79|12397.02|12397.02|12391.59|12391.59|0
1618305600000|2021-04-13 09:20:00|12391.06|12391.06|12383.08|12383.08|12391.06|12391.06|12382.81|12382.81|0
1618305900000|2021-04-13 09:25:00|12382.64|12382.64|12374.51|12374.51|12384.23|12384.23|12374.51|12374.51|0
1618306200000|2021-04-13 09:30:00|12373.71|12373.71|12373.58|12373.58|12374.46|12374.46|12371.28|12371.28|0
1618306500000|2021-04-13 09:35:00|12373.27|12373.27|12372.08|12372.08|12373.54|12373.54|12369.88|12369.88|0
1618306800000|2021-04-13 09:40:00|12371.89|12371.89|12368.26|12368.26|12373.29|12373.29|12368.26|12368.26|0
1618307100000|2021-04-13 09:45:00|12367.82|12367.82|12353.16|12353.16|12367.82|12367.82|12352.79|12352.79|0
1618307400000|2021-04-13 09:50:00|12352.86|12352.86|12355.9|12355.9|12356.93|12356.93|12351.87|12351.87|0
1618307700000|2021-04-13 09:55:00|12355.76|12355.76|12354.64|12354.64|12357.93|12357.93|12354.64|12354.64|0
1618308000000|2021-04-13 10:00:00|12354.75|12354.75|12346.35|12346.35|12354.75|12354.75|12346.35|12346.35|0
1618308300000|2021-04-13 10:05:00|12346.25|12346.25|12343.89|12343.89|12346.7|12346.7|12343.89|12343.89|0
1618308600000|2021-04-13 10:10:00|12343.7|12343.7|12339.05|12339.05|12344.59|12344.59|12339.05|12339.05|0
1618308900000|2021-04-13 10:15:00|12338.02|12338.02|12332|12332|12338.39|12338.39|12331.56|12331.56|0
1618309200000|2021-04-13 10:20:00|12331.8|12331.8|12333.13|12333.13|12333.49|12333.49|12330.8|12330.8|0
1618309500000|2021-04-13 10:25:00|12333.57|12333.57|12338.08|12338.08|12338.08|12338.08|12333.57|12333.57|0
1618309800000|2021-04-13 10:30:00|12337.6|12337.6|12335.94|12335.94|12341.47|12341.47|12335.94|12335.94|0
1618310100000|2021-04-13 10:35:00|12335.85|12335.85|12333.95|12333.95|12336.52|12336.52|12333.11|12333.11|0
1618310400000|2021-04-13 10:40:00|12333.51|12333.51|12332.49|12332.49|12333.51|12333.51|12329.48|12329.48|0
1618310700000|2021-04-13 10:45:00|12332.39|12332.39|12333|12333|12333.78|12333.78|12331.51|12331.51|0
1618311000000|2021-04-13 10:50:00|12332.85|12332.85|12337.11|12337.11|12337.26|12337.26|12332.33|12332.33|0
1618311300000|2021-04-13 10:55:00|12337.02|12337.02|12329.3|12329.3|12337.02|12337.02|12329.05|12329.05|0
1618311600000|2021-04-13 11:00:00|12329.18|12329.18|12298.11|12298.11|12330.14|12330.14|12298.11|12298.11|0
1618311900000|2021-04-13 11:05:00|12297.96|12297.96|12324.98|12324.98|12324.98|12324.98|12297.57|12297.57|0
1618312200000|2021-04-13 11:10:00|12325.13|12325.13|12329.7|12329.7|12333.02|12333.02|12325.13|12325.13|0
1618312500000|2021-04-13 11:15:00|12329.52|12329.52|12320.79|12320.79|12330.26|12330.26|12319.6|12319.6|0
1618312800000|2021-04-13 11:20:00|12321.6|12321.6|12320.03|12320.03|12324.38|12324.38|12319.94|12319.94|0
1618313100000|2021-04-13 11:25:00|12320.34|12320.34|12322.84|12322.84|12323.47|12323.47|12317.04|12317.04|0
1618313400000|2021-04-13 11:30:00|12322.65|12322.65|12329.81|12329.81|12330.11|12330.11|12322.31|12322.31|0
1618313700000|2021-04-13 11:35:00|12329.5|12329.5|12336.84|12336.84|12337.55|12337.55|12329.5|12329.5|0
1618314000000|2021-04-13 11:40:00|12337.11|12337.11|12337.3|12337.3|12339.94|12339.94|12335.02|12335.02|0
1618314300000|2021-04-13 11:45:00|12337.53|12337.53|12334.83|12334.83|12337.98|12337.98|12333.11|12333.11|0
1618314600000|2021-04-13 11:50:00|12334.69|12334.69|12330.75|12330.75|12334.69|12334.69|12330.64|12330.64|0
1618314900000|2021-04-13 11:55:00|12330.59|12330.59|12326.24|12326.24|12330.74|12330.74|12325.8|12325.8|0
1618315200000|2021-04-13 12:00:00|12326.09|12326.09|12330.11|12330.11|12330.72|12330.72|12325.58|12325.58|0
1618315500000|2021-04-13 12:05:00|12329.74|12329.74|12335.39|12335.39|12335.39|12335.39|12329.31|12329.31|0
1618315800000|2021-04-13 12:10:00|12336.28|12336.28|12342.43|12342.43|12343.04|12343.04|12336.28|12336.28|0
1618316100000|2021-04-13 12:15:00|12342.18|12342.18|12343.73|12343.73|12343.73|12343.73|12338.58|12338.58|0
1618316400000|2021-04-13 12:20:00|12343.88|12343.88|12352.46|12352.46|12352.46|12352.46|12343.88|12343.88|0
1618316700000|2021-04-13 12:25:00|12352.61|12352.61|12349.12|12349.12|12354.21|12354.21|12349.03|12349.03|0
1618317000000|2021-04-13 12:30:00|12348.59|12348.59|12346.93|12346.93|12348.79|12348.79|12344.97|12344.97|0
1618317300000|2021-04-13 12:35:00|12346.63|12346.63|12350.94|12350.94|12354.69|12354.69|12344.19|12344.19|0
1618317600000|2021-04-13 12:40:00|12350.57|12350.57|12352.21|12352.21|12353.15|12353.15|12350.4|12350.4|0
1618317900000|2021-04-13 12:45:00|12352.67|12352.67|12344.35|12344.35|12352.67|12352.67|12344.35|12344.35|0
1618318200000|2021-04-13 12:50:00|12344.57|12344.57|12349.2|12349.2|12349.2|12349.2|12343.73|12343.73|0
1618318500000|2021-04-13 12:55:00|12348.4|12348.4|12346.98|12346.98|12348.4|12348.4|12344.22|12344.22|0
1618318800000|2021-04-13 13:00:00|12347.03|12347.03|12348.78|12348.78|12351.3|12351.3|12347.03|12347.03|0
1618319100000|2021-04-13 13:05:00|12348.46|12348.46|12349.16|12349.16|12350.81|12350.81|12345.64|12345.64|0
1618319400000|2021-04-13 13:10:00|12349.34|12349.34|12354.52|12354.52|12354.88|12354.88|12347.51|12347.51|0
1618319700000|2021-04-13 13:15:00|12354.44|12354.44|12357.72|12357.72|12358.77|12358.77|12354.35|12354.35|0
1618320000000|2021-04-13 13:20:00|12358.03|12358.03|12358.43|12358.43|12358.72|12358.72|12354.68|12354.68|0
1618320300000|2021-04-13 13:25:00|12358.57|12358.57|12341.88|12341.88|12358.93|12358.93|12339.7|12339.7|0
1618320600000|2021-04-13 13:30:00|12341.65|12341.65|12335.54|12335.54|12344.25|12344.25|12334.93|12334.93|0
1618320900000|2021-04-13 13:35:00|12336.24|12336.24|12324.01|12324.01|12337.43|12337.43|12324.01|12324.01|0
1618321200000|2021-04-13 13:40:00|12323.7|12323.7|12317.25|12317.25|12323.7|12323.7|12313.36|12313.36|0
1618321500000|2021-04-13 13:45:00|12316.44|12316.44|12317.23|12317.23|12321.09|12321.09|12315.64|12315.64|0
1618321800000|2021-04-13 13:50:00|12317.55|12317.55|12330.91|12330.91|12332.74|12332.74|12315.69|12315.69|0
1618322100000|2021-04-13 13:55:00|12331.23|12331.23|12334.83|12334.83|12341.3|12341.3|12330.27|12330.27|0
1618322400000|2021-04-13 14:00:00|12335.08|12335.08|12332.46|12332.46|12341.16|12341.16|12330.4|12330.4|0
1618322700000|2021-04-13 14:05:00|12332.14|12332.14|12335.89|12335.89|12337.94|12337.94|12331.31|12331.31|0
1618323000000|2021-04-13 14:10:00|12336.26|12336.26|12348.37|12348.37|12348.59|12348.59|12336.26|12336.26|0
1618323300000|2021-04-13 14:15:00|12348.54|12348.54|12349.71|12349.71|12349.86|12349.86|12344.19|12344.19|0
1618323600000|2021-04-13 14:20:00|12349.93|12349.93|12358.79|12358.79|12358.79|12358.79|12349.93|12349.93|0
1618323900000|2021-04-13 14:25:00|12359.15|12359.15|12354.76|12354.76|12359.81|12359.81|12353.56|12353.56|0
1618324200000|2021-04-13 14:30:00|12354.66|12354.66|12353.19|12353.19|12354.66|12354.66|12349.31|12349.31|0
1618324500000|2021-04-13 14:35:00|12353.09|12353.09|12349.36|12349.36|12360.52|12360.52|12349.36|12349.36|0
1618324800000|2021-04-13 14:40:00|12348.91|12348.91|12347.63|12347.63|12349.48|12349.48|12346.92|12346.92|0
1618325100000|2021-04-13 14:45:00|12347.18|12347.18|12340.83|12340.83|12347.23|12347.23|12340.46|12340.46|0
1618325400000|2021-04-13 14:50:00|12340.02|12340.02|12330.47|12330.47|12340.02|12340.02|12326.96|12326.96|0
1618325700000|2021-04-13 14:55:00|12330.1|12330.1|12333.44|12333.44|12333.44|12333.44|12328.86|12328.86|0
1618326000000|2021-04-13 15:00:00|12333.88|12333.88|12335.06|12335.06|12341.16|12341.16|12333.88|12333.88|0
1618326300000|2021-04-13 15:05:00|12334.94|12334.94|12340.12|12340.12|12343.79|12343.79|12334.94|12334.94|0
1618326600000|2021-04-13 15:10:00|12340.35|12340.35|12343.63|12343.63|12343.63|12343.63|12337.21|12337.21|0
1618326900000|2021-04-13 15:15:00|12344.03|12344.03|12345.8|12345.8|12349.03|12349.03|12343.22|12343.22|0
1618327200000|2021-04-13 15:20:00|12345.63|12345.63|12343.76|12343.76|12346.92|12346.92|12342.19|12342.19|0
1618327500000|2021-04-13 15:25:00|12343.4|12343.4|12350.04|12350.04|12350.66|12350.66|12341.43|12341.43|0
1618384500000|2021-04-14 07:15:00|12303.33|12303.33|12314.95|12314.95|12315.24|12315.24|12302.82|12302.82|0
1618384800000|2021-04-14 07:20:00|12317.16|12317.16|12320.07|12320.07|12320.25|12320.25|12314.97|12314.97|0
1618385100000|2021-04-14 07:25:00|12320.5|12320.5|12320.1|12320.1|12320.54|12320.54|12316.26|12316.26|0
1618385400000|2021-04-14 07:30:00|12320.02|12320.02|12336.11|12336.11|12337.66|12337.66|12319.18|12319.18|0
1618385700000|2021-04-14 07:35:00|12336.55|12336.55|12334.24|12334.24|12336.55|12336.55|12330.86|12330.86|0
1618386000000|2021-04-14 07:40:00|12334.05|12334.05|12329.95|12329.95|12335.3|12335.3|12328.88|12328.88|0
1618386300000|2021-04-14 07:45:00|12330.26|12330.26|12325.36|12325.36|12331.12|12331.12|12325.36|12325.36|0
1618386600000|2021-04-14 07:50:00|12325.68|12325.68|12324.3|12324.3|12326.23|12326.23|12323.76|12323.76|0
1618386900000|2021-04-14 07:55:00|12324.77|12324.77|12317.98|12317.98|12325.19|12325.19|12317.98|12317.98|0
1618387200000|2021-04-14 08:00:00|12318.23|12318.23|12322.98|12322.98|12326.31|12326.31|12317.07|12317.07|0
1618387500000|2021-04-14 08:05:00|12323.42|12323.42|12326.91|12326.91|12327.6|12327.6|12323.29|12323.29|0
1618387800000|2021-04-14 08:10:00|12326.68|12326.68|12327.02|12327.02|12327.97|12327.97|12324.87|12324.87|0
1618388100000|2021-04-14 08:15:00|12326.58|12326.58|12331.3|12331.3|12331.5|12331.5|12323.26|12323.26|0
1618388400000|2021-04-14 08:20:00|12331.15|12331.15|12329.18|12329.18|12332.49|12332.49|12328.99|12328.99|0
1618388700000|2021-04-14 08:25:00|12329.52|12329.52|12329.09|12329.09|12331.29|12331.29|12327.26|12327.26|0
1618389000000|2021-04-14 08:30:00|12328.86|12328.86|12335.47|12335.47|12335.62|12335.62|12328.86|12328.86|0
1618389300000|2021-04-14 08:35:00|12335.78|12335.78|12334.34|12334.34|12337.2|12337.2|12333.19|12333.19|0
1618389600000|2021-04-14 08:40:00|12335.06|12335.06|12342.64|12342.64|12344.87|12344.87|12335.06|12335.06|0
1618389900000|2021-04-14 08:45:00|12342.45|12342.45|12346.86|12346.86|12351.43|12351.43|12341.9|12341.9|0
1618390200000|2021-04-14 08:50:00|12346.96|12346.96|12341.74|12341.74|12346.96|12346.96|12340.82|12340.82|0
1618390500000|2021-04-14 08:55:00|12342.18|12342.18|12340.16|12340.16|12343.86|12343.86|12339.39|12339.39|0
1618390800000|2021-04-14 09:00:00|12340.8|12340.8|12341.96|12341.96|12342.64|12342.64|12339.23|12339.23|0
1618391100000|2021-04-14 09:05:00|12341.87|12341.87|12344.29|12344.29|12344.59|12344.59|12340.77|12340.77|0
1618391400000|2021-04-14 09:10:00|12344.52|12344.52|12343.98|12343.98|12346.23|12346.23|12341.62|12341.62|0
1618391700000|2021-04-14 09:15:00|12343.6|12343.6|12343.82|12343.82|12347.17|12347.17|12343.6|12343.6|0
1618392000000|2021-04-14 09:20:00|12344.25|12344.25|12345|12345|12345.1|12345.1|12340.99|12340.99|0
1618392300000|2021-04-14 09:25:00|12345.14|12345.14|12349.77|12349.77|12351.09|12351.09|12345.14|12345.14|0
1618392600000|2021-04-14 09:30:00|12350.06|12350.06|12354.31|12354.31|12354.31|12354.31|12347.22|12347.22|0
1618392900000|2021-04-14 09:35:00|12354.43|12354.43|12354.5|12354.5|12356.47|12356.47|12354.01|12354.01|0
1618393200000|2021-04-14 09:40:00|12355.14|12355.14|12350.74|12350.74|12356.29|12356.29|12349.83|12349.83|0
1618393500000|2021-04-14 09:45:00|12350.29|12350.29|12345.34|12345.34|12350.29|12350.29|12343.38|12343.38|0
1618393800000|2021-04-14 09:50:00|12344.91|12344.91|12351.73|12351.73|12352|12352|12344.91|12344.91|0
1618394100000|2021-04-14 09:55:00|12351.44|12351.44|12348.01|12348.01|12353.51|12353.51|12346.29|12346.29|0
1618394400000|2021-04-14 10:00:00|12348.13|12348.13|12337.15|12337.15|12348.13|12348.13|12336.69|12336.69|0
1618394700000|2021-04-14 10:05:00|12336.69|12336.69|12327.95|12327.95|12337.61|12337.61|12326.61|12326.61|0
1618395000000|2021-04-14 10:10:00|12327.79|12327.79|12322.68|12322.68|12327.79|12327.79|12319.11|12319.11|0
1618395300000|2021-04-14 10:15:00|12322.79|12322.79|12331.25|12331.25|12331.25|12331.25|12321.84|12321.84|0
1618395600000|2021-04-14 10:20:00|12331.88|12331.88|12329.5|12329.5|12332.52|12332.52|12329.5|12329.5|0
1618395900000|2021-04-14 10:25:00|12328.97|12328.97|12329.85|12329.85|12331.26|12331.26|12327.56|12327.56|0
1618396200000|2021-04-14 10:30:00|12329.41|12329.41|12327.98|12327.98|12332.91|12332.91|12327.37|12327.37|0
1618396500000|2021-04-14 10:35:00|12327.86|12327.86|12331.56|12331.56|12331.7|12331.7|12327.86|12327.86|0
1618396800000|2021-04-14 10:40:00|12331.67|12331.67|12334.93|12334.93|12335.74|12335.74|12331.67|12331.67|0
1618397100000|2021-04-14 10:45:00|12334.69|12334.69|12327.42|12327.42|12335.26|12335.26|12326.61|12326.61|0
1618397400000|2021-04-14 10:50:00|12327.86|12327.86|12326.69|12326.69|12328.45|12328.45|12324.8|12324.8|0
1618397700000|2021-04-14 10:55:00|12326.45|12326.45|12329.98|12329.98|12330.09|12330.09|12324.77|12324.77|0
1618398000000|2021-04-14 11:00:00|12329.75|12329.75|12338.56|12338.56|12343.61|12343.61|12329.75|12329.75|0
1618398300000|2021-04-14 11:05:00|12338.4|12338.4|12340.93|12340.93|12343.93|12343.93|12338.4|12338.4|0
1618398600000|2021-04-14 11:10:00|12340.61|12340.61|12341.77|12341.77|12345.76|12345.76|12340.61|12340.61|0
1618398900000|2021-04-14 11:15:00|12341.86|12341.86|12346.84|12346.84|12346.84|12346.84|12341.61|12341.61|0
1618399200000|2021-04-14 11:20:00|12346.74|12346.74|12353.12|12353.12|12353.12|12353.12|12346.74|12346.74|0
1618399500000|2021-04-14 11:25:00|12353.27|12353.27|12357.43|12357.43|12358.37|12358.37|12352.93|12352.93|0
1618399800000|2021-04-14 11:30:00|12357.87|12357.87|12365.81|12365.81|12366.4|12366.4|12356.94|12356.94|0
1618400100000|2021-04-14 11:35:00|12366.08|12366.08|12368.54|12368.54|12369.34|12369.34|12365.61|12365.61|0
1618400400000|2021-04-14 11:40:00|12368.45|12368.45|12369.48|12369.48|12369.58|12369.58|12367.4|12367.4|0
1618400700000|2021-04-14 11:45:00|12369.92|12369.92|12364.25|12364.25|12370.24|12370.24|12363.7|12363.7|0
1618401000000|2021-04-14 11:50:00|12364.06|12364.06|12364.65|12364.65|12364.85|12364.85|12361.98|12361.98|0
1618401300000|2021-04-14 11:55:00|12364.84|12364.84|12369.76|12369.76|12370.52|12370.52|12364.84|12364.84|0
1618401600000|2021-04-14 12:00:00|12369.95|12369.95|12370.88|12370.88|12370.88|12370.88|12364.68|12364.68|0
1618401900000|2021-04-14 12:05:00|12370.59|12370.59|12367.55|12367.55|12370.85|12370.85|12366.63|12366.63|0
1618402200000|2021-04-14 12:10:00|12367.44|12367.44|12370.35|12370.35|12374.65|12374.65|12367.44|12367.44|0
1618402500000|2021-04-14 12:15:00|12369.89|12369.89|12364.94|12364.94|12372.27|12372.27|12362.74|12362.74|0
1618402800000|2021-04-14 12:20:00|12364.49|12364.49|12363.7|12363.7|12365.05|12365.05|12363.14|12363.14|0
1618403100000|2021-04-14 12:25:00|12363.51|12363.51|12364.39|12364.39|12364.78|12364.78|12360.02|12360.02|0
1618403400000|2021-04-14 12:30:00|12364.2|12364.2|12369.47|12369.47|12369.47|12369.47|12362.89|12362.89|0
1618403700000|2021-04-14 12:35:00|12370.11|12370.11|12377.85|12377.85|12378.47|12378.47|12369.44|12369.44|0
1618404000000|2021-04-14 12:40:00|12378.65|12378.65|12381.33|12381.33|12383.42|12383.42|12378.53|12378.53|0
1618404300000|2021-04-14 12:45:00|12381.18|12381.18|12371.53|12371.53|12384.21|12384.21|12369.94|12369.94|0
1618404600000|2021-04-14 12:50:00|12371.29|12371.29|12373.11|12373.11|12375.74|12375.74|12369.77|12369.77|0
1618404900000|2021-04-14 12:55:00|12372.34|12372.34|12371.81|12371.81|12377.23|12377.23|12370.3|12370.3|0
1618405200000|2021-04-14 13:00:00|12371.37|12371.37|12370.3|12370.3|12374.55|12374.55|12367.84|12367.84|0
1618405500000|2021-04-14 13:05:00|12369.94|12369.94|12366.11|12366.11|12369.94|12369.94|12365.15|12365.15|0
1618405800000|2021-04-14 13:10:00|12366.02|12366.02|12353.54|12353.54|12366.2|12366.2|12353.08|12353.08|0
1618406100000|2021-04-14 13:15:00|12353.72|12353.72|12353.94|12353.94|12356.9|12356.9|12353.37|12353.37|0
1618406400000|2021-04-14 13:20:00|12354.03|12354.03|12354.72|12354.72|12357.73|12357.73|12354.03|12354.03|0
1618406700000|2021-04-14 13:25:00|12354.4|12354.4|12346.08|12346.08|12354.8|12354.8|12346.08|12346.08|0
1618407000000|2021-04-14 13:30:00|12345.92|12345.92|12352.13|12352.13|12352.13|12352.13|12344.86|12344.86|0
1618407300000|2021-04-14 13:35:00|12352.03|12352.03|12345.95|12345.95|12359.67|12359.67|12342.78|12342.78|0
1618407600000|2021-04-14 13:40:00|12346.75|12346.75|12354.03|12354.03|12357.08|12357.08|12346.75|12346.75|0
1618407900000|2021-04-14 13:45:00|12354.35|12354.35|12358.76|12358.76|12361.99|12361.99|12354.35|12354.35|0
1618408200000|2021-04-14 13:50:00|12358.62|12358.62|12359.35|12359.35|12359.87|12359.87|12355.28|12355.28|0
1618408500000|2021-04-14 13:55:00|12358.74|12358.74|12358.93|12358.93|12358.93|12358.93|12354.39|12354.39|0
1618408800000|2021-04-14 14:00:00|12358.61|12358.61|12359.96|12359.96|12364.95|12364.95|12358.61|12358.61|0
1618409100000|2021-04-14 14:05:00|12359.84|12359.84|12357.34|12357.34|12362.4|12362.4|12357.34|12357.34|0
1618409400000|2021-04-14 14:10:00|12357.11|12357.11|12362.89|12362.89|12364.1|12364.1|12356.12|12356.12|0
1618409700000|2021-04-14 14:15:00|12362.74|12362.74|12357.85|12357.85|12363.3|12363.3|12357.85|12357.85|0
1618410000000|2021-04-14 14:20:00|12357.49|12357.49|12355.62|12355.62|12358.15|12358.15|12354.36|12354.36|0
1618410300000|2021-04-14 14:25:00|12355.43|12355.43|12357.72|12357.72|12358.33|12358.33|12355.28|12355.28|0
1618410600000|2021-04-14 14:30:00|12357.5|12357.5|12354.24|12354.24|12357.5|12357.5|12352.74|12352.74|0
1618410900000|2021-04-14 14:35:00|12353.61|12353.61|12349.21|12349.21|12353.61|12353.61|12347.68|12347.68|0
1618411200000|2021-04-14 14:40:00|12349.27|12349.27|12345.96|12345.96|12352.25|12352.25|12345.79|12345.79|0
1618411500000|2021-04-14 14:45:00|12346.04|12346.04|12344.12|12344.12|12347.22|12347.22|12343.74|12343.74|0
1618411800000|2021-04-14 14:50:00|12344.02|12344.02|12336.31|12336.31|12345.5|12345.5|12336.31|12336.31|0
1618412100000|2021-04-14 14:55:00|12336.63|12336.63|12337.29|12337.29|12338.04|12338.04|12334.95|12334.95|0
1618412400000|2021-04-14 15:00:00|12337.73|12337.73|12339.45|12339.45|12340.35|12340.35|12336.98|12336.98|0
1618412700000|2021-04-14 15:05:00|12339.78|12339.78|12343.27|12343.27|12344.44|12344.44|12339.78|12339.78|0
1618413000000|2021-04-14 15:10:00|12343.12|12343.12|12339.36|12339.36|12345.48|12345.48|12339.02|12339.02|0
1618413300000|2021-04-14 15:15:00|12339.81|12339.81|12342.45|12342.45|12343.28|12343.28|12338.14|12338.14|0
1618413600000|2021-04-14 15:20:00|12342.83|12342.83|12345.34|12345.34|12346.62|12346.62|12341.11|12341.11|0
1618413900000|2021-04-14 15:25:00|12344.98|12344.98|12347.81|12347.81|12348.55|12348.55|12342.69|12342.69|0
1618470900000|2021-04-15 07:15:00|12353.99|12353.99|12362.27|12362.27|12364.26|12364.26|12353.12|12353.12|0
1618471200000|2021-04-15 07:20:00|12362.13|12362.13|12346.19|12346.19|12362.13|12362.13|12342.97|12342.97|0
1618471500000|2021-04-15 07:25:00|12346.82|12346.82|12354.62|12354.62|12356.37|12356.37|12346.82|12346.82|0
1618471800000|2021-04-15 07:30:00|12355.55|12355.55|12359.56|12359.56|12364.65|12364.65|12355.55|12355.55|0
1618472100000|2021-04-15 07:35:00|12358.83|12358.83|12348.63|12348.63|12359.68|12359.68|12347.75|12347.75|0
1618472400000|2021-04-15 07:40:00|12347.99|12347.99|12355.7|12355.7|12355.7|12355.7|12347.03|12347.03|0
1618472700000|2021-04-15 07:45:00|12355.55|12355.55|12354.59|12354.59|12356.14|12356.14|12346.08|12346.08|0
1618473000000|2021-04-15 07:50:00|12354.15|12354.15|12358.31|12358.31|12358.91|12358.91|12350.2|12350.2|0
1618473300000|2021-04-15 07:55:00|12358.18|12358.18|12364.27|12364.27|12368.78|12368.78|12357.96|12357.96|0
1618473600000|2021-04-15 08:00:00|12365.59|12365.59|12367.75|12367.75|12367.89|12367.89|12362.95|12362.95|0
1618473900000|2021-04-15 08:05:00|12368.64|12368.64|12358.72|12358.72|12368.84|12368.84|12358.57|12358.57|0
1618474200000|2021-04-15 08:10:00|12358.54|12358.54|12349.72|12349.72|12358.54|12358.54|12349.43|12349.43|0
1618474500000|2021-04-15 08:15:00|12350.01|12350.01|12356.58|12356.58|12356.58|12356.58|12348.6|12348.6|0
1618474800000|2021-04-15 08:20:00|12356.28|12356.28|12356.37|12356.37|12358.87|12358.87|12353.51|12353.51|0
1618475100000|2021-04-15 08:25:00|12356.23|12356.23|12352.42|12352.42|12356.23|12356.23|12350.67|12350.67|0
1618475400000|2021-04-15 08:30:00|12352.13|12352.13|12371.31|12371.31|12372.52|12372.52|12352.03|12352.03|0
1618475700000|2021-04-15 08:35:00|12372.23|12372.23|12376.03|12376.03|12377.03|12377.03|12371.89|12371.89|0
1618476000000|2021-04-15 08:40:00|12375.86|12375.86|12362.61|12362.61|12375.86|12375.86|12362.61|12362.61|0
1618476300000|2021-04-15 08:45:00|12362.41|12362.41|12356.71|12356.71|12363.29|12363.29|12356.59|12356.59|0
1618476600000|2021-04-15 08:50:00|12357.03|12357.03|12355.99|12355.99|12358.92|12358.92|12355.95|12355.95|0
1618476900000|2021-04-15 08:55:00|12356.63|12356.63|12358.67|12358.67|12360.68|12360.68|12355.44|12355.44|0
1618477200000|2021-04-15 09:00:00|12359.16|12359.16|12351.86|12351.86|12359.83|12359.83|12351.86|12351.86|0
1618477500000|2021-04-15 09:05:00|12352.3|12352.3|12346.56|12346.56|12354.31|12354.31|12345.09|12345.09|0
1618477800000|2021-04-15 09:10:00|12346.41|12346.41|12346.14|12346.14|12347.06|12347.06|12345.3|12345.3|0
1618478100000|2021-04-15 09:15:00|12345.95|12345.95|12340.62|12340.62|12348.64|12348.64|12340.3|12340.3|0
1618478400000|2021-04-15 09:20:00|12340.07|12340.07|12338.65|12338.65|12341.08|12341.08|12337.91|12337.91|0
1618478700000|2021-04-15 09:25:00|12338.74|12338.74|12331.35|12331.35|12338.84|12338.84|12331.35|12331.35|0
1618479000000|2021-04-15 09:30:00|12331.72|12331.72|12333.17|12333.17|12334.56|12334.56|12327.42|12327.42|0
1618479300000|2021-04-15 09:35:00|12332.71|12332.71|12330.93|12330.93|12333.85|12333.85|12327.45|12327.45|0
1618479600000|2021-04-15 09:40:00|12331.81|12331.81|12324.32|12324.32|12332.25|12332.25|12323.59|12323.59|0
1618479900000|2021-04-15 09:45:00|12324.13|12324.13|12324.89|12324.89|12325.25|12325.25|12322.47|12322.47|0
1618480200000|2021-04-15 09:50:00|12324.72|12324.72|12324.95|12324.95|12325.25|12325.25|12323.15|12323.15|0
1618480500000|2021-04-15 09:55:00|12325.83|12325.83|12323.19|12323.19|12325.83|12325.83|12322.62|12322.62|0
1618480800000|2021-04-15 10:00:00|12323.44|12323.44|12324.72|12324.72|12325.16|12325.16|12321.92|12321.92|0
1618481100000|2021-04-15 10:05:00|12325.52|12325.52|12326.15|12326.15|12329.09|12329.09|12324.83|12324.83|0
1618481400000|2021-04-15 10:10:00|12325.79|12325.79|12327.18|12327.18|12329.3|12329.3|12325.43|12325.43|0
1618481700000|2021-04-15 10:15:00|12327.38|12327.38|12326.35|12326.35|12328.44|12328.44|12323.81|12323.81|0
1618482000000|2021-04-15 10:20:00|12326.04|12326.04|12334.53|12334.53|12334.53|12334.53|12325.88|12325.88|0
1618482300000|2021-04-15 10:25:00|12334.09|12334.09|12334.79|12334.79|12335.91|12335.91|12333.86|12333.86|0
1618482600000|2021-04-15 10:30:00|12334.43|12334.43|12337.57|12337.57|12337.95|12337.95|12334.31|12334.31|0
1618482900000|2021-04-15 10:35:00|12337.88|12337.88|12341.45|12341.45|12341.45|12341.45|12337.71|12337.71|0
1618483200000|2021-04-15 10:40:00|12341.31|12341.31|12341.2|12341.2|12342.11|12342.11|12339.66|12339.66|0
1618483500000|2021-04-15 10:45:00|12341.35|12341.35|12346.37|12346.37|12346.51|12346.51|12340.31|12340.31|0
1618483800000|2021-04-15 10:50:00|12345.56|12345.56|12356.61|12356.61|12356.61|12356.61|12344.55|12344.55|0
1618484100000|2021-04-15 10:55:00|12357.06|12357.06|12357.13|12357.13|12360.58|12360.58|12356.41|12356.41|0
1618484400000|2021-04-15 11:00:00|12357.27|12357.27|12346.15|12346.15|12357.27|12357.27|12346.15|12346.15|0
1618484700000|2021-04-15 11:05:00|12344.75|12344.75|12342.18|12342.18|12348.58|12348.58|12342.18|12342.18|0
1618485000000|2021-04-15 11:10:00|12341.37|12341.37|12324.27|12324.27|12341.56|12341.56|12323.35|12323.35|0
1618485300000|2021-04-15 11:15:00|12323.96|12323.96|12314.07|12314.07|12323.96|12323.96|12313.4|12313.4|0
1618485600000|2021-04-15 11:20:00|12313.92|12313.92|12300.67|12300.67|12313.92|12313.92|12298.06|12298.06|0
1618485900000|2021-04-15 11:25:00|12300.23|12300.23|12302.78|12302.78|12305.65|12305.65|12296.67|12296.67|0
1618486200000|2021-04-15 11:30:00|12302.34|12302.34|12303.69|12303.69|12305.51|12305.51|12299.1|12299.1|0
1618486500000|2021-04-15 11:35:00|12303.61|12303.61|12306.51|12306.51|12306.51|12306.51|12302.48|12302.48|0
1618486800000|2021-04-15 11:40:00|12307.83|12307.83|12305.85|12305.85|12310.86|12310.86|12304.76|12304.76|0
1618487100000|2021-04-15 11:45:00|12305.66|12305.66|12307.8|12307.8|12308.55|12308.55|12303.63|12303.63|0
1618487400000|2021-04-15 11:50:00|12308.14|12308.14|12317.8|12317.8|12317.8|12317.8|12308.14|12308.14|0
1618487700000|2021-04-15 11:55:00|12317.35|12317.35|12320.17|12320.17|12320.8|12320.8|12317.35|12317.35|0
1618488000000|2021-04-15 12:00:00|12320.42|12320.42|12320.8|12320.8|12321.71|12321.71|12318.16|12318.16|0
1618488300000|2021-04-15 12:05:00|12321.18|12321.18|12320.06|12320.06|12321.18|12321.18|12316.64|12316.64|0
1618488600000|2021-04-15 12:10:00|12320.21|12320.21|12322.2|12322.2|12324.38|12324.38|12320.07|12320.07|0
1618488900000|2021-04-15 12:15:00|12322.39|12322.39|12328.11|12328.11|12328.67|12328.67|12322.39|12322.39|0
1618489200000|2021-04-15 12:20:00|12327.96|12327.96|12328.86|12328.86|12330.43|12330.43|12327.63|12327.63|0
1618489500000|2021-04-15 12:25:00|12330.17|12330.17|12326.65|12326.65|12330.46|12330.46|12322.81|12322.81|0
1618489800000|2021-04-15 12:30:00|12326.34|12326.34|12337.78|12337.78|12337.78|12337.78|12325.89|12325.89|0
1618490100000|2021-04-15 12:35:00|12337.33|12337.33|12338.79|12338.79|12338.79|12338.79|12334.84|12334.84|0
1618490400000|2021-04-15 12:40:00|12339.24|12339.24|12338.87|12338.87|12339.9|12339.9|12338.2|12338.2|0
1618490700000|2021-04-15 12:45:00|12338.72|12338.72|12343.04|12343.04|12343.04|12343.04|12337.32|12337.32|0
1618491000000|2021-04-15 12:50:00|12343.84|12343.84|12350.71|12350.71|12350.71|12350.71|12343.84|12343.84|0
1618491300000|2021-04-15 12:55:00|12351.15|12351.15|12355.72|12355.72|12358.81|12358.81|12351.15|12351.15|0
1618491600000|2021-04-15 13:00:00|12355.57|12355.57|12354.1|12354.1|12356.16|12356.16|12352.24|12352.24|0
1618491900000|2021-04-15 13:05:00|12354.29|12354.29|12354.48|12354.48|12356.87|12356.87|12353.59|12353.59|0
1618492200000|2021-04-15 13:10:00|12354.18|12354.18|12353.5|12353.5|12355.92|12355.92|12352.89|12352.89|0
1618492500000|2021-04-15 13:15:00|12353.26|12353.26|12347.54|12347.54|12353.26|12353.26|12346.29|12346.29|0
1618492800000|2021-04-15 13:20:00|12347.23|12347.23|12343.39|12343.39|12349.85|12349.85|12343.31|12343.31|0
1618493100000|2021-04-15 13:25:00|12343.84|12343.84|12350.09|12350.09|12350.43|12350.43|12343.84|12343.84|0
1618493400000|2021-04-15 13:30:00|12349.28|12349.28|12347.27|12347.27|12351.21|12351.21|12346.14|12346.14|0
1618493700000|2021-04-15 13:35:00|12347.04|12347.04|12348.32|12348.32|12348.32|12348.32|12345.06|12345.06|0
1618494000000|2021-04-15 13:40:00|12348.43|12348.43|12341.46|12341.46|12348.43|12348.43|12341.46|12341.46|0
1618494300000|2021-04-15 13:45:00|12341.9|12341.9|12343.06|12343.06|12343.21|12343.21|12339.92|12339.92|0
1618494600000|2021-04-15 13:50:00|12343.38|12343.38|12353.9|12353.9|12353.9|12353.9|12343.36|12343.36|0
1618494900000|2021-04-15 13:55:00|12354.7|12354.7|12367.33|12367.33|12368.99|12368.99|12354.7|12354.7|0
1618495200000|2021-04-15 14:00:00|12367.14|12367.14|12364.7|12364.7|12368.4|12368.4|12363.15|12363.15|0
1618495500000|2021-04-15 14:05:00|12364.26|12364.26|12357.08|12357.08|12364.26|12364.26|12353.22|12353.22|0
1618495800000|2021-04-15 14:10:00|12357.97|12357.97|12355.39|12355.39|12357.97|12357.97|12353.38|12353.38|0
1618496100000|2021-04-15 14:15:00|12355.83|12355.83|12359.46|12359.46|12360.49|12360.49|12355.04|12355.04|0
1618496400000|2021-04-15 14:20:00|12360.27|12360.27|12360.58|12360.58|12364.1|12364.1|12360.27|12360.27|0
1618496700000|2021-04-15 14:25:00|12360.26|12360.26|12357.11|12357.11|12360.4|12360.4|12356.16|12356.16|0
1618497000000|2021-04-15 14:30:00|12357.54|12357.54|12353.7|12353.7|12359.02|12359.02|12353.7|12353.7|0
1618497300000|2021-04-15 14:35:00|12353.38|12353.38|12349.11|12349.11|12353.38|12353.38|12348.35|12348.35|0
1618497600000|2021-04-15 14:40:00|12349.25|12349.25|12358.69|12358.69|12359.15|12359.15|12349.25|12349.25|0
1618497900000|2021-04-15 14:45:00|12358.86|12358.86|12367.99|12367.99|12367.99|12367.99|12358.86|12358.86|0
1618498200000|2021-04-15 14:50:00|12367.53|12367.53|12370.5|12370.5|12371.06|12371.06|12367.53|12367.53|0
1618498500000|2021-04-15 14:55:00|12370.28|12370.28|12368.33|12368.33|12373.45|12373.45|12368.33|12368.33|0
1618498800000|2021-04-15 15:00:00|12367.89|12367.89|12371.51|12371.51|12371.51|12371.51|12363.95|12363.95|0
1618499100000|2021-04-15 15:05:00|12371.34|12371.34|12370.65|12370.65|12372.85|12372.85|12370.65|12370.65|0
1618499400000|2021-04-15 15:10:00|12370.51|12370.51|12379.57|12379.57|12381.36|12381.36|12368.44|12368.44|0
1618499700000|2021-04-15 15:15:00|12379.42|12379.42|12387.21|12387.21|12387.21|12387.21|12379.42|12379.42|0
1618500000000|2021-04-15 15:20:00|12387.4|12387.4|12391.88|12391.88|12392.98|12392.98|12385.71|12385.71|0
1618500300000|2021-04-15 15:25:00|12391.7|12391.7|12395.64|12395.64|12397.09|12397.09|12387.77|12387.77|0
1618557300000|2021-04-16 07:15:00|12449.97|12449.97|12438.21|12438.21|12449.97|12449.97|12436.3|12436.3|0
1618557600000|2021-04-16 07:20:00|12438.06|12438.06|12441.43|12441.43|12449.7|12449.7|12438.06|12438.06|0
1618557900000|2021-04-16 07:25:00|12442.23|12442.23|12439.29|12439.29|12446.19|12446.19|12438.68|12438.68|0
1618558200000|2021-04-16 07:30:00|12439.14|12439.14|12447.57|12447.57|12451.56|12451.56|12436.67|12436.67|0
1618558500000|2021-04-16 07:35:00|12448.01|12448.01|12450.78|12450.78|12453.33|12453.33|12446.19|12446.19|0
1618558800000|2021-04-16 07:40:00|12450.33|12450.33|12444.4|12444.4|12450.33|12450.33|12444.13|12444.13|0
1618559100000|2021-04-16 07:45:00|12443.78|12443.78|12427.11|12427.11|12443.94|12443.94|12425.83|12425.83|0
1618559400000|2021-04-16 07:50:00|12428.72|12428.72|12421.44|12421.44|12431.37|12431.37|12419.58|12419.58|0
1618559700000|2021-04-16 07:55:00|12420.98|12420.98|12403.82|12403.82|12422.71|12422.71|12400.74|12400.74|0
1618560000000|2021-04-16 08:00:00|12403.98|12403.98|12393.29|12393.29|12406.48|12406.48|12393.1|12393.1|0
1618560300000|2021-04-16 08:05:00|12392.85|12392.85|12396.37|12396.37|12396.52|12396.52|12392.81|12392.81|0
1618560600000|2021-04-16 08:10:00|12396.22|12396.22|12404.45|12404.45|12406.28|12406.28|12395.84|12395.84|0
1618560900000|2021-04-16 08:15:00|12404.59|12404.59|12411.15|12411.15|12413.67|12413.67|12404.01|12404.01|0
1618561200000|2021-04-16 08:20:00|12411.22|12411.22|12408.42|12408.42|12412.7|12412.7|12406.07|12406.07|0
1618561500000|2021-04-16 08:25:00|12408.11|12408.11|12406.98|12406.98|12411.99|12411.99|12406.51|12406.51|0
1618561800000|2021-04-16 08:30:00|12407.12|12407.12|12402.85|12402.85|12407.62|12407.62|12402.06|12402.06|0
1618562100000|2021-04-16 08:35:00|12402.55|12402.55|12411.88|12411.88|12411.88|12411.88|12402.24|12402.24|0
1618562400000|2021-04-16 08:40:00|12412.82|12412.82|12416.2|12416.2|12416.2|12416.2|12410.81|12410.81|0
1618562700000|2021-04-16 08:45:00|12416.63|12416.63|12409.26|12409.26|12417.88|12417.88|12407.48|12407.48|0
1618563000000|2021-04-16 08:50:00|12409.46|12409.46|12404.3|12404.3|12410.07|12410.07|12404.06|12404.06|0
1618563300000|2021-04-16 08:55:00|12404.77|12404.77|12406.37|12406.37|12406.37|12406.37|12402.79|12402.79|0
1618563600000|2021-04-16 09:00:00|12406.73|12406.73|12399.95|12399.95|12407.34|12407.34|12399.95|12399.95|0
1618563900000|2021-04-16 09:05:00|12400.25|12400.25|12406.21|12406.21|12406.21|12406.21|12398.07|12398.07|0
1618564200000|2021-04-16 09:10:00|12406.36|12406.36|12408.1|12408.1|12408.73|12408.73|12406.3|12406.3|0
1618564500000|2021-04-16 09:15:00|12407.73|12407.73|12407.54|12407.54|12421.81|12421.81|12407.15|12407.15|0
1618564800000|2021-04-16 09:20:00|12407.36|12407.36|12409.12|12409.12|12409.12|12409.12|12402.55|12402.55|0
1618565100000|2021-04-16 09:25:00|12409.57|12409.57|12420.4|12420.4|12420.4|12420.4|12409.57|12409.57|0
1618565400000|2021-04-16 09:30:00|12419.6|12419.6|12420.46|12420.46|12427.48|12427.48|12417.89|12417.89|0
1618565700000|2021-04-16 09:35:00|12420.14|12420.14|12416.97|12416.97|12420.14|12420.14|12413.72|12413.72|0
1618566000000|2021-04-16 09:40:00|12416.53|12416.53|12419.39|12419.39|12422.14|12422.14|12416.53|12416.53|0
1618566300000|2021-04-16 09:45:00|12419.2|12419.2|12421.57|12421.57|12421.57|12421.57|12417.13|12417.13|0
1618566600000|2021-04-16 09:50:00|12421.97|12421.97|12440.21|12440.21|12445.43|12445.43|12421.97|12421.97|0
1618566900000|2021-04-16 09:55:00|12440.98|12440.98|12442.93|12442.93|12446.1|12446.1|12437.76|12437.76|0
1618567200000|2021-04-16 10:00:00|12444.51|12444.51|12420.73|12420.73|12444.51|12444.51|12420.44|12420.44|0
1618567500000|2021-04-16 10:05:00|12420.59|12420.59|12419.8|12419.8|12423.03|12423.03|12419.8|12419.8|0
1618567800000|2021-04-16 10:10:00|12419.33|12419.33|12416.23|12416.23|12419.63|12419.63|12413.54|12413.54|0
1618568100000|2021-04-16 10:15:00|12416.09|12416.09|12417.9|12417.9|12418.95|12418.95|12415.92|12415.92|0
1618568400000|2021-04-16 10:20:00|12418.05|12418.05|12418.72|12418.72|12426.37|12426.37|12417.9|12417.9|0
1618568700000|2021-04-16 10:25:00|12418.6|12418.6|12418.75|12418.75|12418.96|12418.96|12415.19|12415.19|0
1618569000000|2021-04-16 10:30:00|12418.11|12418.11|12411.07|12411.07|12419.91|12419.91|12411.07|12411.07|0
1618569300000|2021-04-16 10:35:00|12410.63|12410.63|12410.89|12410.89|12411.48|12411.48|12409.46|12409.46|0
1618569600000|2021-04-16 10:40:00|12410.64|12410.64|12408.61|12408.61|12412.56|12412.56|12408.61|12408.61|0
1618569900000|2021-04-16 10:45:00|12407.74|12407.74|12394.37|12394.37|12408.06|12408.06|12394.18|12394.18|0
1618570200000|2021-04-16 10:50:00|12394.73|12394.73|12392.62|12392.62|12396.08|12396.08|12391.13|12391.13|0
1618570500000|2021-04-16 10:55:00|12392.18|12392.18|12387.85|12387.85|12392.79|12392.79|12387.7|12387.7|0
1618570800000|2021-04-16 11:00:00|12387.21|12387.21|12385.63|12385.63|12387.65|12387.65|12383.54|12383.54|0
1618571100000|2021-04-16 11:05:00|12385.99|12385.99|12390.83|12390.83|12390.83|12390.83|12385.39|12385.39|0
1618571400000|2021-04-16 11:10:00|12391.3|12391.3|12383.47|12383.47|12392.18|12392.18|12383.47|12383.47|0
1618571700000|2021-04-16 11:15:00|12383.11|12383.11|12390.89|12390.89|12392.07|12392.07|12382.51|12382.51|0
1618572000000|2021-04-16 11:20:00|12391.04|12391.04|12386.48|12386.48|12391.26|12391.26|12385.75|12385.75|0
1618572300000|2021-04-16 11:25:00|12386.64|12386.64|12386.48|12386.48|12389.25|12389.25|12386.48|12386.48|0
1618572600000|2021-04-16 11:30:00|12386.94|12386.94|12383.36|12383.36|12386.94|12386.94|12382.2|12382.2|0
1618572900000|2021-04-16 11:35:00|12382.89|12382.89|12386.56|12386.56|12386.85|12386.85|12379.8|12379.8|0
1618573200000|2021-04-16 11:40:00|12386.34|12386.34|12379.15|12379.15|12386.34|12386.34|12377.64|12377.64|0
1618573500000|2021-04-16 11:45:00|12378.72|12378.72|12381.47|12381.47|12381.48|12381.48|12378.42|12378.42|0
1618573800000|2021-04-16 11:50:00|12381.17|12381.17|12377.47|12377.47|12381.17|12381.17|12374.85|12374.85|0
1618574100000|2021-04-16 11:55:00|12377.25|12377.25|12380.36|12380.36|12380.73|12380.73|12376.94|12376.94|0
1618574400000|2021-04-16 12:00:00|12380.47|12380.47|12383.2|12383.2|12387.89|12387.89|12380.47|12380.47|0
1618574700000|2021-04-16 12:05:00|12382.82|12382.82|12379.48|12379.48|12382.82|12382.82|12378.5|12378.5|0
1618575000000|2021-04-16 12:10:00|12379.62|12379.62|12382.11|12382.11|12383.83|12383.83|12378.54|12378.54|0
1618575300000|2021-04-16 12:15:00|12382.26|12382.26|12378.75|12378.75|12382.52|12382.52|12378.75|12378.75|0
1618575600000|2021-04-16 12:20:00|12378.9|12378.9|12375.37|12375.37|12379.2|12379.2|12372.83|12372.83|0
1618575900000|2021-04-16 12:25:00|12375.51|12375.51|12377.41|12377.41|12378.86|12378.86|12373.77|12373.77|0
1618576200000|2021-04-16 12:30:00|12377.6|12377.6|12382.21|12382.21|12382.21|12382.21|12376.83|12376.83|0
1618576500000|2021-04-16 12:35:00|12382.04|12382.04|12382.51|12382.51|12384.19|12384.19|12381.56|12381.56|0
1618576800000|2021-04-16 12:40:00|12382.82|12382.82|12385.34|12385.34|12386.41|12386.41|12382.5|12382.5|0
1618577100000|2021-04-16 12:45:00|12385.41|12385.41|12388.71|12388.71|12388.71|12388.71|12383.55|12383.55|0
1618577400000|2021-04-16 12:50:00|12388.57|12388.57|12385.41|12385.41|12388.76|12388.76|12384.97|12384.97|0
1618577700000|2021-04-16 12:55:00|12385.72|12385.72|12386.82|12386.82|12386.87|12386.87|12383.73|12383.73|0
1618578000000|2021-04-16 13:00:00|12386.88|12386.88|12380.44|12380.44|12388.24|12388.24|12380.12|12380.12|0
1618578300000|2021-04-16 13:05:00|12380.29|12380.29|12377.82|12377.82|12381.13|12381.13|12376.84|12376.84|0
1618578600000|2021-04-16 13:10:00|12377.35|12377.35|12378.65|12378.65|12379.11|12379.11|12375.45|12375.45|0
1618578900000|2021-04-16 13:15:00|12378.29|12378.29|12384.62|12384.62|12385.09|12385.09|12378.29|12378.29|0
1618579200000|2021-04-16 13:20:00|12384.77|12384.77|12386.4|12386.4|12388.68|12388.68|12384.77|12384.77|0
1618579500000|2021-04-16 13:25:00|12385.96|12385.96|12388.53|12388.53|12389.3|12389.3|12385.23|12385.23|0
1618579800000|2021-04-16 13:30:00|12388.97|12388.97|12385.76|12385.76|12389.92|12389.92|12381.81|12381.81|0
1618580100000|2021-04-16 13:35:00|12385.61|12385.61|12378.65|12378.65|12388.1|12388.1|12378.35|12378.35|0
1618580400000|2021-04-16 13:40:00|12378.22|12378.22|12378.28|12378.28|12379.37|12379.37|12376.23|12376.23|0
1618580700000|2021-04-16 13:45:00|12378.03|12378.03|12383.45|12383.45|12389.1|12389.1|12378.03|12378.03|0
1618581000000|2021-04-16 13:50:00|12383.36|12383.36|12374.64|12374.64|12383.67|12383.67|12373.75|12373.75|0
1618581300000|2021-04-16 13:55:00|12374.33|12374.33|12371.61|12371.61|12379.2|12379.2|12371.61|12371.61|0
1618581600000|2021-04-16 14:00:00|12371.76|12371.76|12380.91|12380.91|12381.07|12381.07|12366.69|12366.69|0
1618581900000|2021-04-16 14:05:00|12382|12382|12385.31|12385.31|12386.93|12386.93|12380.86|12380.86|0
1618582200000|2021-04-16 14:10:00|12385.46|12385.46|12393.01|12393.01|12393.16|12393.16|12385.46|12385.46|0
1618582500000|2021-04-16 14:15:00|12393.45|12393.45|12389.78|12389.78|12393.48|12393.48|12387.58|12387.58|0
1618582800000|2021-04-16 14:20:00|12389.93|12389.93|12388.34|12388.34|12391.7|12391.7|12388.34|12388.34|0
1618583100000|2021-04-16 14:25:00|12388.66|12388.66|12384.12|12384.12|12392.23|12392.23|12384.02|12384.02|0
1618583400000|2021-04-16 14:30:00|12384.58|12384.58|12393.05|12393.05|12395.18|12395.18|12384.58|12384.58|0
1618583700000|2021-04-16 14:35:00|12393.2|12393.2|12399.46|12399.46|12399.56|12399.56|12392.51|12392.51|0
1618584000000|2021-04-16 14:40:00|12399.65|12399.65|12397.3|12397.3|12400.31|12400.31|12396.78|12396.78|0
1618584300000|2021-04-16 14:45:00|12396.66|12396.66|12396.86|12396.86|12397.02|12397.02|12394.26|12394.26|0
1618584600000|2021-04-16 14:50:00|12396.64|12396.64|12391.4|12391.4|12396.7|12396.7|12389.68|12389.68|0
1618584900000|2021-04-16 14:55:00|12392.2|12392.2|12380.83|12380.83|12392.28|12392.28|12380.48|12380.48|0
1618585200000|2021-04-16 15:00:00|12381.27|12381.27|12389.19|12389.19|12392.58|12392.58|12381.27|12381.27|0
1618585500000|2021-04-16 15:05:00|12389.65|12389.65|12387.52|12387.52|12392.09|12392.09|12387.37|12387.37|0
1618585800000|2021-04-16 15:10:00|12387.35|12387.35|12386.86|12386.86|12387.65|12387.65|12383.79|12383.79|0
1618586100000|2021-04-16 15:15:00|12386.94|12386.94|12383.98|12383.98|12388.4|12388.4|12383.42|12383.42|0
1618586400000|2021-04-16 15:20:00|12384.34|12384.34|12390.01|12390.01|12392.49|12392.49|12384.34|12384.34|0
1618586700000|2021-04-16 15:25:00|12389.57|12389.57|12394.26|12394.26|12395.04|12395.04|12388.44|12388.44|0
1618816500000|2021-04-19 07:15:00|12424.5|12424.5|12425.06|12425.06|12430.01|12430.01|12423.88|12423.88|0
1618816800000|2021-04-19 07:20:00|12425.36|12425.36|12417.63|12417.63|12427.01|12427.01|12413.93|12413.93|0
1618817100000|2021-04-19 07:25:00|12417.77|12417.77|12429.66|12429.66|12431.48|12431.48|12417.48|12417.48|0
1618817400000|2021-04-19 07:30:00|12429.54|12429.54|12439.22|12439.22|12439.22|12439.22|12428.38|12428.38|0
1618817700000|2021-04-19 07:35:00|12439.58|12439.58|12434.44|12434.44|12440.96|12440.96|12434.29|12434.29|0
1618818000000|2021-04-19 07:40:00|12434.18|12434.18|12437.89|12437.89|12437.89|12437.89|12431.54|12431.54|0
1618818300000|2021-04-19 07:45:00|12438.84|12438.84|12441.53|12441.53|12444.11|12444.11|12435.07|12435.07|0
1618818600000|2021-04-19 07:50:00|12441.89|12441.89|12437.28|12437.28|12443.54|12443.54|12435.26|12435.26|0
1618818900000|2021-04-19 07:55:00|12436.92|12436.92|12440.54|12440.54|12442.37|12442.37|12436.92|12436.92|0
1618819200000|2021-04-19 08:00:00|12440.84|12440.84|12444.25|12444.25|12445.22|12445.22|12439.38|12439.38|0
1618819500000|2021-04-19 08:05:00|12444.61|12444.61|12448.54|12448.54|12450.31|12450.31|12444.61|12444.61|0
1618819800000|2021-04-19 08:10:00|12448.32|12448.32|12448.73|12448.73|12452.57|12452.57|12443.77|12443.77|0
1618820100000|2021-04-19 08:15:00|12448.92|12448.92|12442.83|12442.83|12448.92|12448.92|12441.42|12441.42|0
1618820400000|2021-04-19 08:20:00|12442.22|12442.22|12441.27|12441.27|12442.22|12442.22|12438.7|12438.7|0
1618820700000|2021-04-19 08:25:00|12440.71|12440.71|12447.36|12447.36|12447.68|12447.68|12437.68|12437.68|0
1618821000000|2021-04-19 08:30:00|12446.42|12446.42|12440.5|12440.5|12450.92|12450.92|12440.06|12440.06|0
1618821300000|2021-04-19 08:35:00|12440.72|12440.72|12450.95|12450.95|12450.95|12450.95|12439.85|12439.85|0
1618821600000|2021-04-19 08:40:00|12451.39|12451.39|12447.82|12447.82|12452.27|12452.27|12447.82|12447.82|0
1618821900000|2021-04-19 08:45:00|12448.14|12448.14|12443.93|12443.93|12448.14|12448.14|12441.59|12441.59|0
1618822200000|2021-04-19 08:50:00|12444.22|12444.22|12448.31|12448.31|12449.81|12449.81|12443.98|12443.98|0
1618822500000|2021-04-19 08:55:00|12448.63|12448.63|12435.75|12435.75|12448.95|12448.95|12435.75|12435.75|0
1618822800000|2021-04-19 09:00:00|12435.45|12435.45|12429.51|12429.51|12437.68|12437.68|12428.85|12428.85|0
1618823100000|2021-04-19 09:05:00|12429.07|12429.07|12416.55|12416.55|12429.07|12429.07|12416.37|12416.37|0
1618823400000|2021-04-19 09:10:00|12417|12417|12417.52|12417.52|12418.24|12418.24|12416.18|12416.18|0
1618823700000|2021-04-19 09:15:00|12417.67|12417.67|12412.15|12412.15|12419.34|12419.34|12411.78|12411.78|0
1618824000000|2021-04-19 09:20:00|12411.97|12411.97|12404.02|12404.02|12412|12412|12401.98|12401.98|0
1618824300000|2021-04-19 09:25:00|12403.38|12403.38|12398.43|12398.43|12403.53|12403.53|12397.84|12397.84|0
1618824600000|2021-04-19 09:30:00|12399.24|12399.24|12398.63|12398.63|12401.07|12401.07|12397.94|12397.94|0
1618824900000|2021-04-19 09:35:00|12399.59|12399.59|12382.69|12382.69|12399.59|12399.59|12382.69|12382.69|0
1618825200000|2021-04-19 09:40:00|12382.31|12382.31|12377.9|12377.9|12382.31|12382.31|12374.53|12374.53|0
1618825500000|2021-04-19 09:45:00|12377.76|12377.76|12384.18|12384.18|12388.58|12388.58|12377.76|12377.76|0
1618825800000|2021-04-19 09:50:00|12384.81|12384.81|12387.23|12387.23|12388.43|12388.43|12383.71|12383.71|0
1618826100000|2021-04-19 09:55:00|12387.42|12387.42|12392.79|12392.79|12392.79|12392.79|12387.42|12387.42|0
1618826400000|2021-04-19 10:00:00|12392.55|12392.55|12384.91|12384.91|12392.89|12392.89|12384.91|12384.91|0
1618826700000|2021-04-19 10:05:00|12384.92|12384.92|12387.03|12387.03|12387.21|12387.21|12383.54|12383.54|0
1618827000000|2021-04-19 10:10:00|12387.37|12387.37|12393.06|12393.06|12393.06|12393.06|12387.37|12387.37|0
1618827300000|2021-04-19 10:15:00|12393.63|12393.63|12393.89|12393.89|12398.23|12398.23|12393.44|12393.44|0
1618827600000|2021-04-19 10:20:00|12393.72|12393.72|12395.76|12395.76|12396.66|12396.66|12392.29|12392.29|0
1618827900000|2021-04-19 10:25:00|12395.95|12395.95|12391.72|12391.72|12397.41|12397.41|12389.08|12389.08|0
1618828200000|2021-04-19 10:30:00|12391.87|12391.87|12398.78|12398.78|12398.78|12398.78|12391.07|12391.07|0
1618828500000|2021-04-19 10:35:00|12399.58|12399.58|12399.52|12399.52|12403.22|12403.22|12399.52|12399.52|0
1618828800000|2021-04-19 10:40:00|12399.08|12399.08|12388.29|12388.29|12399.08|12399.08|12387.66|12387.66|0
1618829100000|2021-04-19 10:45:00|12388.66|12388.66|12390.08|12390.08|12390.52|12390.52|12386.03|12386.03|0
1618829400000|2021-04-19 10:50:00|12389.78|12389.78|12397.46|12397.46|12397.46|12397.46|12389.69|12389.69|0
1618829700000|2021-04-19 10:55:00|12397.8|12397.8|12399.22|12399.22|12400.72|12400.72|12397.31|12397.31|0
1618830000000|2021-04-19 11:00:00|12398.29|12398.29|12392.94|12392.94|12398.45|12398.45|12390.34|12390.34|0
1618830300000|2021-04-19 11:05:00|12392.79|12392.79|12400.3|12400.3|12400.3|12400.3|12392.79|12392.79|0
1618830600000|2021-04-19 11:10:00|12400.14|12400.14|12408.41|12408.41|12408.41|12408.41|12395.85|12395.85|0
1618830900000|2021-04-19 11:15:00|12408.29|12408.29|12403.75|12403.75|12409.97|12409.97|12403.12|12403.12|0
1618831200000|2021-04-19 11:20:00|12403.87|12403.87|12401.37|12401.37|12404.11|12404.11|12399.65|12399.65|0
1618831500000|2021-04-19 11:25:00|12401.24|12401.24|12392.02|12392.02|12401.76|12401.76|12391.87|12391.87|0
1618831800000|2021-04-19 11:30:00|12392.21|12392.21|12391.45|12391.45|12398.38|12398.38|12389.54|12389.54|0
1618832100000|2021-04-19 11:35:00|12391.34|12391.34|12388.01|12388.01|12392.74|12392.74|12387.42|12387.42|0
1618832400000|2021-04-19 11:40:00|12387.71|12387.71|12390.18|12390.18|12391.18|12391.18|12387.71|12387.71|0
1618832700000|2021-04-19 11:45:00|12390.02|12390.02|12388.76|12388.76|12390.18|12390.18|12383.01|12383.01|0
1618833000000|2021-04-19 11:50:00|12388.88|12388.88|12395.17|12395.17|12395.96|12395.96|12388.88|12388.88|0
1618833300000|2021-04-19 11:55:00|12395.01|12395.01|12402.33|12402.33|12406.11|12406.11|12395.01|12395.01|0
1618833600000|2021-04-19 12:00:00|12402.62|12402.62|12383.94|12383.94|12402.62|12402.62|12383.12|12383.12|0
1618833900000|2021-04-19 12:05:00|12384.1|12384.1|12381.63|12381.63|12384.69|12384.69|12380.89|12380.89|0
1618834200000|2021-04-19 12:10:00|12381.44|12381.44|12376.86|12376.86|12381.86|12381.86|12376.39|12376.39|0
1618834500000|2021-04-19 12:15:00|12376.67|12376.67|12370.39|12370.39|12376.67|12376.67|12370.39|12370.39|0
1618834800000|2021-04-19 12:20:00|12369.59|12369.59|12369.08|12369.08|12370.32|12370.32|12362.93|12362.93|0
1618835100000|2021-04-19 12:25:00|12369.96|12369.96|12375.21|12375.21|12375.21|12375.21|12369.96|12369.96|0
1618835400000|2021-04-19 12:30:00|12375.31|12375.31|12378.05|12378.05|12378.15|12378.15|12374.14|12374.14|0
1618835700000|2021-04-19 12:35:00|12377.76|12377.76|12378.13|12378.13|12380.03|12380.03|12377.36|12377.36|0
1618836000000|2021-04-19 12:40:00|12377.98|12377.98|12379.33|12379.33|12380.35|12380.35|12377.29|12377.29|0
1618836300000|2021-04-19 12:45:00|12378.89|12378.89|12384.31|12384.31|12384.67|12384.67|12377.24|12377.24|0
1618836600000|2021-04-19 12:50:00|12384.61|12384.61|12390.45|12390.45|12390.91|12390.91|12384.57|12384.57|0
1618836900000|2021-04-19 12:55:00|12390.6|12390.6|12387.23|12387.23|12390.6|12390.6|12384.7|12384.7|0
1618837200000|2021-04-19 13:00:00|12387.55|12387.55|12384.95|12384.95|12389.78|12389.78|12384.95|12384.95|0
1618837500000|2021-04-19 13:05:00|12384.63|12384.63|12373.23|12373.23|12385.29|12385.29|12372.97|12372.97|0
1618837800000|2021-04-19 13:10:00|12373.86|12373.86|12372.41|12372.41|12374.24|12374.24|12366.29|12366.29|0
1618838100000|2021-04-19 13:15:00|12372.57|12372.57|12371.04|12371.04|12374.7|12374.7|12371.04|12371.04|0
1618838400000|2021-04-19 13:20:00|12370.89|12370.89|12374.43|12374.43|12375.85|12375.85|12369.77|12369.77|0
1618838700000|2021-04-19 13:25:00|12374.58|12374.58|12374.93|12374.93|12375.37|12375.37|12366.82|12366.82|0
1618839000000|2021-04-19 13:30:00|12374.49|12374.49|12369.48|12369.48|12379.88|12379.88|12369.43|12369.43|0
1618839300000|2021-04-19 13:35:00|12368.8|12368.8|12379.64|12379.64|12379.96|12379.96|12368.8|12368.8|0
1618839600000|2021-04-19 13:40:00|12380.45|12380.45|12377.49|12377.49|12385.2|12385.2|12377.49|12377.49|0
1618839900000|2021-04-19 13:45:00|12377.85|12377.85|12382.31|12382.31|12383.6|12383.6|12374.42|12374.42|0
1618840200000|2021-04-19 13:50:00|12382.63|12382.63|12389.45|12389.45|12389.45|12389.45|12382.63|12382.63|0
1618840500000|2021-04-19 13:55:00|12389.3|12389.3|12386.11|12386.11|12392.99|12392.99|12385.18|12385.18|0
1618840800000|2021-04-19 14:00:00|12385.72|12385.72|12369.25|12369.25|12385.79|12385.79|12369.25|12369.25|0
1618841100000|2021-04-19 14:05:00|12368.45|12368.45|12364.8|12364.8|12368.45|12368.45|12360.72|12360.72|0
1618841400000|2021-04-19 14:10:00|12364.61|12364.61|12354.48|12354.48|12364.61|12364.61|12354.16|12354.16|0
1618841700000|2021-04-19 14:15:00|12355.28|12355.28|12366.66|12366.66|12366.66|12366.66|12354.64|12354.64|0
1618842000000|2021-04-19 14:20:00|12367.1|12367.1|12367.17|12367.17|12369.29|12369.29|12365.73|12365.73|0
1618842300000|2021-04-19 14:25:00|12366.8|12366.8|12361.59|12361.59|12366.8|12366.8|12358.07|12358.07|0
1618842600000|2021-04-19 14:30:00|12361.91|12361.91|12359.66|12359.66|12365.83|12365.83|12356.77|12356.77|0
1618842900000|2021-04-19 14:35:00|12359.97|12359.97|12355.79|12355.79|12360.95|12360.95|12355.04|12355.04|0
1618843200000|2021-04-19 14:40:00|12356.59|12356.59|12330.92|12330.92|12356.59|12356.59|12330.92|12330.92|0
1618843500000|2021-04-19 14:45:00|12329.35|12329.35|12314.12|12314.12|12329.35|12329.35|12310.4|12310.4|0
1618843800000|2021-04-19 14:50:00|12313.89|12313.89|12323.62|12323.62|12324.66|12324.66|12307.48|12307.48|0
1618844100000|2021-04-19 14:55:00|12323.39|12323.39|12328.35|12328.35|12328.35|12328.35|12319.82|12319.82|0
1618844400000|2021-04-19 15:00:00|12328.67|12328.67|12318.36|12318.36|12330.47|12330.47|12318.36|12318.36|0
1618844700000|2021-04-19 15:05:00|12318.13|12318.13|12319.93|12319.93|12319.93|12319.93|12310.21|12310.21|0
1618845000000|2021-04-19 15:10:00|12320.17|12320.17|12334.56|12334.56|12334.56|12334.56|12320.14|12320.14|0
1618845300000|2021-04-19 15:15:00|12335.01|12335.01|12345.26|12345.26|12345.91|12345.91|12334.21|12334.21|0
1618845600000|2021-04-19 15:20:00|12345.7|12345.7|12350.84|12350.84|12353.03|12353.03|12345.7|12345.7|0
1618845900000|2021-04-19 15:25:00|12350.93|12350.93|12370.2|12370.2|12371.9|12371.9|12350.44|12350.44|0
1618902900000|2021-04-20 07:15:00|12355|12355|12347.19|12347.19|12360.91|12360.91|12347|12347|0
1618903200000|2021-04-20 07:20:00|12347.76|12347.76|12359.49|12359.49|12360.46|12360.46|12346.12|12346.12|0
1618903500000|2021-04-20 07:25:00|12359.05|12359.05|12347.32|12347.32|12359.56|12359.56|12347.32|12347.32|0
1618903800000|2021-04-20 07:30:00|12347.1|12347.1|12347.61|12347.61|12349.07|12349.07|12342.52|12342.52|0
1618904100000|2021-04-20 07:35:00|12347.31|12347.31|12354|12354|12354.7|12354.7|12346.8|12346.8|0
1618904400000|2021-04-20 07:40:00|12353.88|12353.88|12349.26|12349.26|12353.88|12353.88|12347.8|12347.8|0
1618904700000|2021-04-20 07:45:00|12349.38|12349.38|12351.02|12351.02|12353.91|12353.91|12345.85|12345.85|0
1618905000000|2021-04-20 07:50:00|12350.9|12350.9|12341.07|12341.07|12350.9|12350.9|12340.71|12340.71|0
1618905300000|2021-04-20 07:55:00|12340.62|12340.62|12334.59|12334.59|12341.66|12341.66|12332.72|12332.72|0
1618905600000|2021-04-20 08:00:00|12334.37|12334.37|12313.88|12313.88|12334.37|12334.37|12310.26|12310.26|0
1618905900000|2021-04-20 08:05:00|12313.44|12313.44|12324.97|12324.97|12325.25|12325.25|12312.8|12312.8|0
1618906200000|2021-04-20 08:10:00|12324.53|12324.53|12324.25|12324.25|12326.65|12326.65|12321.98|12321.98|0
1618906500000|2021-04-20 08:15:00|12324.15|12324.15|12328.77|12328.77|12331.14|12331.14|12321.75|12321.75|0
1618906800000|2021-04-20 08:20:00|12328.96|12328.96|12334.88|12334.88|12334.88|12334.88|12323.5|12323.5|0
1618907100000|2021-04-20 08:25:00|12335.51|12335.51|12340.56|12340.56|12342.86|12342.86|12335.51|12335.51|0
1618907400000|2021-04-20 08:30:00|12340.09|12340.09|12334.21|12334.21|12340.62|12340.62|12332.31|12332.31|0
1618907700000|2021-04-20 08:35:00|12334.12|12334.12|12331.86|12331.86|12334.96|12334.96|12331.86|12331.86|0
1618908000000|2021-04-20 08:40:00|12332|12332|12332.45|12332.45|12337.64|12337.64|12330.97|12330.97|0
1618908300000|2021-04-20 08:45:00|12332.26|12332.26|12331.9|12331.9|12333.01|12333.01|12330.19|12330.19|0
1618908600000|2021-04-20 08:50:00|12331.46|12331.46|12332.9|12332.9|12332.9|12332.9|12328.74|12328.74|0
1618908900000|2021-04-20 08:55:00|12333.01|12333.01|12345.39|12345.39|12346.28|12346.28|12333.01|12333.01|0
1618909200000|2021-04-20 09:00:00|12345.76|12345.76|12338.14|12338.14|12346.94|12346.94|12338.14|12338.14|0
1618909500000|2021-04-20 09:05:00|12337.7|12337.7|12334.06|12334.06|12337.7|12337.7|12332.62|12332.62|0
1618909800000|2021-04-20 09:10:00|12333.25|12333.25|12337.16|12337.16|12339.24|12339.24|12333.25|12333.25|0
1618910100000|2021-04-20 09:15:00|12336.28|12336.28|12339.31|12339.31|12342.43|12342.43|12334.58|12334.58|0
1618910400000|2021-04-20 09:20:00|12340.11|12340.11|12342.3|12342.3|12343.49|12343.49|12338.13|12338.13|0
1618910700000|2021-04-20 09:25:00|12342.77|12342.77|12330.39|12330.39|12343.37|12343.37|12329.92|12329.92|0
1618911000000|2021-04-20 09:30:00|12330.53|12330.53|12307.08|12307.08|12330.66|12330.66|12305.82|12305.82|0
1618911300000|2021-04-20 09:35:00|12306.94|12306.94|12318.43|12318.43|12319.27|12319.27|12306.38|12306.38|0
1618911600000|2021-04-20 09:40:00|12318.28|12318.28|12324.23|12324.23|12325.2|12325.2|12318.28|12318.28|0
1618911900000|2021-04-20 09:45:00|12323.07|12323.07|12311.55|12311.55|12323.07|12323.07|12306.57|12306.57|0
1618912200000|2021-04-20 09:50:00|12311.25|12311.25|12316.04|12316.04|12316.5|12316.5|12311.16|12311.16|0
1618912500000|2021-04-20 09:55:00|12316.77|12316.77|12327.72|12327.72|12328.62|12328.62|12316.77|12316.77|0
1618912800000|2021-04-20 10:00:00|12328.19|12328.19|12323.8|12323.8|12328.67|12328.67|12320.58|12320.58|0
1618913100000|2021-04-20 10:05:00|12324.24|12324.24|12319.52|12319.52|12324.7|12324.7|12319.19|12319.19|0
1618913400000|2021-04-20 10:10:00|12319.37|12319.37|12311.14|12311.14|12319.37|12319.37|12310.32|12310.32|0
1618913700000|2021-04-20 10:15:00|12310.78|12310.78|12315.91|12315.91|12315.91|12315.91|12310.58|12310.58|0
1618914000000|2021-04-20 10:20:00|12315.73|12315.73|12310.5|12310.5|12315.81|12315.81|12309.37|12309.37|0
1618914300000|2021-04-20 10:25:00|12311.31|12311.31|12308.73|12308.73|12314.26|12314.26|12308.19|12308.19|0
1618914600000|2021-04-20 10:30:00|12308.53|12308.53|12303.81|12303.81|12313.54|12313.54|12303.81|12303.81|0
1618914900000|2021-04-20 10:35:00|12303.67|12303.67|12307.57|12307.57|12307.7|12307.7|12300.7|12300.7|0
1618915200000|2021-04-20 10:40:00|12307.34|12307.34|12298.41|12298.41|12307.48|12307.48|12298.12|12298.12|0
1618915500000|2021-04-20 10:45:00|12297.96|12297.96|12299.74|12299.74|12301.45|12301.45|12297.02|12297.02|0
1618915800000|2021-04-20 10:50:00|12299.96|12299.96|12301.37|12301.37|12302.58|12302.58|12298.15|12298.15|0
1618916100000|2021-04-20 10:55:00|12301.69|12301.69|12302.48|12302.48|12306.82|12306.82|12301.11|12301.11|0
1618916400000|2021-04-20 11:00:00|12302.95|12302.95|12293.31|12293.31|12302.95|12302.95|12293.31|12293.31|0
1618916700000|2021-04-20 11:05:00|12293.02|12293.02|12293.36|12293.36|12294.14|12294.14|12289.55|12289.55|0
1618917000000|2021-04-20 11:10:00|12293.81|12293.81|12297.76|12297.76|12300.95|12300.95|12292.67|12292.67|0
1618917300000|2021-04-20 11:15:00|12298.2|12298.2|12282.29|12282.29|12299.11|12299.11|12279.42|12279.42|0
1618917600000|2021-04-20 11:20:00|12282.44|12282.44|12283.57|12283.57|12288.91|12288.91|12282.43|12282.43|0
1618917900000|2021-04-20 11:25:00|12283.72|12283.72|12281.02|12281.02|12284.72|12284.72|12278.26|12278.26|0
1618918200000|2021-04-20 11:30:00|12281.26|12281.26|12288.16|12288.16|12289.25|12289.25|12280.43|12280.43|0
1618918500000|2021-04-20 11:35:00|12288.39|12288.39|12299.01|12299.01|12300.48|12300.48|12288.39|12288.39|0
1618918800000|2021-04-20 11:40:00|12299.45|12299.45|12299.23|12299.23|12301.55|12301.55|12297.27|12297.27|0
1618919100000|2021-04-20 11:45:00|12299.41|12299.41|12301.37|12301.37|12301.88|12301.88|12297.64|12297.64|0
1618919400000|2021-04-20 11:50:00|12301.22|12301.22|12306.73|12306.73|12307.93|12307.93|12299.88|12299.88|0
1618919700000|2021-04-20 11:55:00|12307.03|12307.03|12302.03|12302.03|12307.03|12307.03|12300.56|12300.56|0
1618920000000|2021-04-20 12:00:00|12301.96|12301.96|12291.2|12291.2|12301.96|12301.96|12286.81|12286.81|0
1618920300000|2021-04-20 12:05:00|12291.01|12291.01|12284.34|12284.34|12291.72|12291.72|12280.48|12280.48|0
1618920600000|2021-04-20 12:10:00|12284.65|12284.65|12284.12|12284.12|12284.65|12284.65|12282.31|12282.31|0
1618920900000|2021-04-20 12:15:00|12284.29|12284.29|12279.09|12279.09|12284.66|12284.66|12272.74|12272.74|0
1618921200000|2021-04-20 12:20:00|12279.28|12279.28|12271.53|12271.53|12286.28|12286.28|12271.53|12271.53|0
1618921500000|2021-04-20 12:25:00|12271.87|12271.87|12261.3|12261.3|12272.23|12272.23|12258.98|12258.98|0
1618921800000|2021-04-20 12:30:00|12261.77|12261.77|12265.33|12265.33|12265.95|12265.95|12257.62|12257.62|0
1618922100000|2021-04-20 12:35:00|12265.69|12265.69|12263.91|12263.91|12266.72|12266.72|12263.19|12263.19|0
1618922400000|2021-04-20 12:40:00|12264.01|12264.01|12265.45|12265.45|12266.23|12266.23|12262.76|12262.76|0
1618922700000|2021-04-20 12:45:00|12265.01|12265.01|12265.27|12265.27|12269.85|12269.85|12264.07|12264.07|0
1618923000000|2021-04-20 12:50:00|12266.17|12266.17|12269.49|12269.49|12269.49|12269.49|12265.96|12265.96|0
1618923300000|2021-04-20 12:55:00|12269.57|12269.57|12280.03|12280.03|12280.68|12280.68|12268.99|12268.99|0
1618923600000|2021-04-20 13:00:00|12280.57|12280.57|12280.2|12280.2|12285.11|12285.11|12280.2|12280.2|0
1618923900000|2021-04-20 13:05:00|12280.56|12280.56|12281.83|12281.83|12281.83|12281.83|12277.24|12277.24|0
1618924200000|2021-04-20 13:10:00|12282.3|12282.3|12288.79|12288.79|12289.59|12289.59|12282.21|12282.21|0
1618924500000|2021-04-20 13:15:00|12288.94|12288.94|12281.6|12281.6|12288.94|12288.94|12279.65|12279.65|0
1618924800000|2021-04-20 13:20:00|12281.37|12281.37|12283.31|12283.31|12283.86|12283.86|12280.22|12280.22|0
1618925100000|2021-04-20 13:25:00|12283.09|12283.09|12288.7|12288.7|12293.37|12293.37|12282.93|12282.93|0
1618925400000|2021-04-20 13:30:00|12288.38|12288.38|12296.25|12296.25|12296.69|12296.69|12286.31|12286.31|0
1618925700000|2021-04-20 13:35:00|12295.44|12295.44|12293.75|12293.75|12300.13|12300.13|12292.53|12292.53|0
1618926000000|2021-04-20 13:40:00|12293.64|12293.64|12284.04|12284.04|12293.64|12293.64|12282.52|12282.52|0
1618926300000|2021-04-20 13:45:00|12284.17|12284.17|12277.02|12277.02|12287.54|12287.54|12274.78|12274.78|0
1618926600000|2021-04-20 13:50:00|12276.58|12276.58|12268.01|12268.01|12279.12|12279.12|12264.1|12264.1|0
1618926900000|2021-04-20 13:55:00|12268.48|12268.48|12266.54|12266.54|12275.01|12275.01|12265.62|12265.62|0
1618927200000|2021-04-20 14:00:00|12266.31|12266.31|12265.53|12265.53|12268.9|12268.9|12263.47|12263.47|0
1618927500000|2021-04-20 14:05:00|12265.37|12265.37|12265.64|12265.64|12267.3|12267.3|12263.44|12263.44|0
1618927800000|2021-04-20 14:10:00|12265.5|12265.5|12256.71|12256.71|12265.5|12265.5|12256.71|12256.71|0
1618928100000|2021-04-20 14:15:00|12256.78|12256.78|12263.82|12263.82|12264.14|12264.14|12256.41|12256.41|0
1618928400000|2021-04-20 14:20:00|12263.74|12263.74|12256.62|12256.62|12263.74|12263.74|12256.42|12256.42|0
1618928700000|2021-04-20 14:25:00|12257.21|12257.21|12268.07|12268.07|12268.62|12268.62|12257.01|12257.01|0
1618929000000|2021-04-20 14:30:00|12267.97|12267.97|12239.9|12239.9|12267.97|12267.97|12239.9|12239.9|0
1618929300000|2021-04-20 14:35:00|12239.43|12239.43|12235.31|12235.31|12240.45|12240.45|12234.02|12234.02|0
1618929600000|2021-04-20 14:40:00|12235.23|12235.23|12215.87|12215.87|12235.23|12235.23|12215.16|12215.16|0
1618929900000|2021-04-20 14:45:00|12215.16|12215.16|12206.38|12206.38|12215.63|12215.63|12204.57|12204.57|0
1618930200000|2021-04-20 14:50:00|12205.94|12205.94|12187.4|12187.4|12205.94|12205.94|12187.4|12187.4|0
1618930500000|2021-04-20 14:55:00|12187.7|12187.7|12193.03|12193.03|12195.91|12195.91|12183.21|12183.21|0
1618930800000|2021-04-20 15:00:00|12192.66|12192.66|12194.23|12194.23|12197.68|12197.68|12189.27|12189.27|0
1618931100000|2021-04-20 15:05:00|12194.32|12194.32|12199.94|12199.94|12207.63|12207.63|12194.32|12194.32|0
1618931400000|2021-04-20 15:10:00|12200.16|12200.16|12196.48|12196.48|12200.16|12200.16|12196.09|12196.09|0
1618931700000|2021-04-20 15:15:00|12196.24|12196.24|12180.6|12180.6|12197.15|12197.15|12177.58|12177.58|0
1618932000000|2021-04-20 15:20:00|12180.75|12180.75|12169.25|12169.25|12180.91|12180.91|12169.25|12169.25|0
1618932300000|2021-04-20 15:25:00|12169.15|12169.15|12162.64|12162.64|12172.39|12172.39|12162.32|12162.32|0
1618989300000|2021-04-21 07:15:00|12171.89|12171.89|12177.72|12177.72|12180.57|12180.57|12170.03|12170.03|0
1618989600000|2021-04-21 07:20:00|12178.17|12178.17|12185.8|12185.8|12186.5|12186.5|12177.09|12177.09|0
1618989900000|2021-04-21 07:25:00|12186.04|12186.04|12190.86|12190.86|12190.86|12190.86|12176.57|12176.57|0
1618990200000|2021-04-21 07:30:00|12191.66|12191.66|12202.28|12202.28|12203.83|12203.83|12191.66|12191.66|0
1618990500000|2021-04-21 07:35:00|12202.19|12202.19|12219.91|12219.91|12219.91|12219.91|12201.19|12201.19|0
1618990800000|2021-04-21 07:40:00|12219.76|12219.76|12213.77|12213.77|12223.83|12223.83|12213.77|12213.77|0
1618991100000|2021-04-21 07:45:00|12213.33|12213.33|12200.82|12200.82|12213.79|12213.79|12200.45|12200.45|0
1618991400000|2021-04-21 07:50:00|12200.45|12200.45|12201.98|12201.98|12206.63|12206.63|12199.49|12199.49|0
1618991700000|2021-04-21 07:55:00|12201.66|12201.66|12208.11|12208.11|12209.52|12209.52|12201.5|12201.5|0
1618992000000|2021-04-21 08:00:00|12207.53|12207.53|12210.66|12210.66|12212.35|12212.35|12206.25|12206.25|0
1618992300000|2021-04-21 08:05:00|12211.1|12211.1|12224.1|12224.1|12224.54|12224.54|12210.68|12210.68|0
1618992600000|2021-04-21 08:10:00|12223.39|12223.39|12227.16|12227.16|12230.06|12230.06|12222.84|12222.84|0
1618992900000|2021-04-21 08:15:00|12227.4|12227.4|12237.01|12237.01|12241.79|12241.79|12227.4|12227.4|0
1618993200000|2021-04-21 08:20:00|12237.16|12237.16|12228.69|12228.69|12239.88|12239.88|12227.28|12227.28|0
1618993500000|2021-04-21 08:25:00|12228.27|12228.27|12226.08|12226.08|12230.16|12230.16|12226.08|12226.08|0
1618993800000|2021-04-21 08:30:00|12225.79|12225.79|12223.8|12223.8|12226.73|12226.73|12219.42|12219.42|0
1618994100000|2021-04-21 08:35:00|12224.06|12224.06|12221.28|12221.28|12226.91|12226.91|12218.63|12218.63|0
1618994400000|2021-04-21 08:40:00|12220.84|12220.84|12206.94|12206.94|12221.98|12221.98|12206.94|12206.94|0
1618994700000|2021-04-21 08:45:00|12206.58|12206.58|12188.8|12188.8|12206.58|12206.58|12188.49|12188.49|0
1618995000000|2021-04-21 08:50:00|12188.94|12188.94|12180.59|12180.59|12190.26|12190.26|12179.68|12179.68|0
1618995300000|2021-04-21 08:55:00|12180.15|12180.15|12173.67|12173.67|12180.58|12180.58|12173.67|12173.67|0
1618995600000|2021-04-21 09:00:00|12174.11|12174.11|12172.59|12172.59|12177.52|12177.52|12172.24|12172.24|0
1618995900000|2021-04-21 09:05:00|12172.44|12172.44|12169.32|12169.32|12173.99|12173.99|12165.64|12165.64|0
1618996200000|2021-04-21 09:10:00|12169.55|12169.55|12174.88|12174.88|12174.88|12174.88|12169.38|12169.38|0
1618996500000|2021-04-21 09:15:00|12175.08|12175.08|12175.91|12175.91|12178.61|12178.61|12173.32|12173.32|0
1618996800000|2021-04-21 09:20:00|12176.06|12176.06|12169.79|12169.79|12176.31|12176.31|12169.79|12169.79|0
1618997100000|2021-04-21 09:25:00|12169.45|12169.45|12158.41|12158.41|12169.7|12169.7|12158.41|12158.41|0
1618997400000|2021-04-21 09:30:00|12157.96|12157.96|12162.79|12162.79|12163.87|12163.87|12157.46|12157.46|0
1618997700000|2021-04-21 09:35:00|12163.59|12163.59|12160.25|12160.25|12164.53|12164.53|12158.97|12158.97|0
1618998000000|2021-04-21 09:40:00|12160.54|12160.54|12175.72|12175.72|12176.83|12176.83|12154.66|12154.66|0
1618998300000|2021-04-21 09:45:00|12175|12175|12168.01|12168.01|12175.05|12175.05|12165.34|12165.34|0
1618998600000|2021-04-21 09:50:00|12167.65|12167.65|12158.37|12158.37|12168.27|12168.27|12157.75|12157.75|0
1618998900000|2021-04-21 09:55:00|12158.29|12158.29|12152.15|12152.15|12158.3|12158.3|12147.82|12147.82|0
1618999200000|2021-04-21 10:00:00|12152.3|12152.3|12152.96|12152.96|12153.57|12153.57|12150.16|12150.16|0
1618999500000|2021-04-21 10:05:00|12153.32|12153.32|12147.31|12147.31|12154.21|12154.21|12147.31|12147.31|0
1618999800000|2021-04-21 10:10:00|12146.54|12146.54|12139.1|12139.1|12146.91|12146.91|12136.04|12136.04|0
1619000100000|2021-04-21 10:15:00|12139.42|12139.42|12133.63|12133.63|12148.42|12148.42|12133.49|12133.49|0
1619000400000|2021-04-21 10:20:00|12133.79|12133.79|12132.79|12132.79|12135.19|12135.19|12131.25|12131.25|0
1619000700000|2021-04-21 10:25:00|12132.61|12132.61|12147.33|12147.33|12147.52|12147.52|12132.61|12132.61|0
1619001000000|2021-04-21 10:30:00|12147.77|12147.77|12162.76|12162.76|12162.76|12162.76|12147.6|12147.6|0
1619001300000|2021-04-21 10:35:00|12162.88|12162.88|12170.73|12170.73|12170.73|12170.73|12162.41|12162.41|0
1619001600000|2021-04-21 10:40:00|12171.05|12171.05|12179.24|12179.24|12179.24|12179.24|12171.05|12171.05|0
1619001900000|2021-04-21 10:45:00|12179.1|12179.1|12185.54|12185.54|12185.69|12185.69|12175.48|12175.48|0
1619002200000|2021-04-21 10:50:00|12185.22|12185.22|12188.47|12188.47|12191.04|12191.04|12185.22|12185.22|0
1619002500000|2021-04-21 10:55:00|12188.56|12188.56|12194.88|12194.88|12194.88|12194.88|12187.89|12187.89|0
1619002800000|2021-04-21 11:00:00|12195.32|12195.32|12191.98|12191.98|12202.21|12202.21|12191.98|12191.98|0
1619003100000|2021-04-21 11:05:00|12191.09|12191.09|12186.7|12186.7|12191.09|12191.09|12186.7|12186.7|0
1619003400000|2021-04-21 11:10:00|12186.62|12186.62|12174.6|12174.6|12186.62|12186.62|12172.55|12172.55|0
1619003700000|2021-04-21 11:15:00|12174.44|12174.44|12175.16|12175.16|12175.47|12175.47|12171.89|12171.89|0
1619004000000|2021-04-21 11:20:00|12176.12|12176.12|12173.65|12173.65|12176.56|12176.56|12171.76|12171.76|0
1619004300000|2021-04-21 11:25:00|12173.8|12173.8|12170.61|12170.61|12175.62|12175.62|12168.55|12168.55|0
1619004600000|2021-04-21 11:30:00|12170.17|12170.17|12183.33|12183.33|12183.33|12183.33|12169.88|12169.88|0
1619004900000|2021-04-21 11:35:00|12183.49|12183.49|12195.49|12195.49|12195.49|12195.49|12183.49|12183.49|0
1619005200000|2021-04-21 11:40:00|12195.64|12195.64|12195.14|12195.14|12197|12197|12194.43|12194.43|0
1619005500000|2021-04-21 11:45:00|12194.95|12194.95|12183.98|12183.98|12195.9|12195.9|12183.98|12183.98|0
1619005800000|2021-04-21 11:50:00|12183.34|12183.34|12176.9|12176.9|12183.52|12183.52|12176.87|12176.87|0
1619006100000|2021-04-21 11:55:00|12176.43|12176.43|12173.25|12173.25|12177.2|12177.2|12173.25|12173.25|0
1619006400000|2021-04-21 12:00:00|12173.37|12173.37|12174.43|12174.43|12178.45|12178.45|12172.64|12172.64|0
1619006700000|2021-04-21 12:05:00|12174.75|12174.75|12172.64|12172.64|12176.58|12176.58|12172.64|12172.64|0
1619007000000|2021-04-21 12:10:00|12173.32|12173.32|12169.13|12169.13|12173.32|12173.32|12169.13|12169.13|0
1619007300000|2021-04-21 12:15:00|12169.3|12169.3|12168.31|12168.31|12169.65|12169.65|12168.31|12168.31|0
1619007600000|2021-04-21 12:20:00|12168.41|12168.41|12159.4|12159.4|12168.83|12168.83|12159.07|12159.07|0
1619007900000|2021-04-21 12:25:00|12158.96|12158.96|12147.46|12147.46|12159.86|12159.86|12146.76|12146.76|0
1619008200000|2021-04-21 12:30:00|12147.23|12147.23|12147.22|12147.22|12153.47|12153.47|12144.97|12144.97|0
1619008500000|2021-04-21 12:35:00|12147.54|12147.54|12138.25|12138.25|12149.33|12149.33|12138.25|12138.25|0
1619008800000|2021-04-21 12:40:00|12139.14|12139.14|12134.59|12134.59|12142.16|12142.16|12134.59|12134.59|0
1619009100000|2021-04-21 12:45:00|12134.43|12134.43|12133.63|12133.63|12135.07|12135.07|12131.05|12131.05|0
1619009400000|2021-04-21 12:50:00|12133.78|12133.78|12133.8|12133.8|12138.45|12138.45|12133.78|12133.78|0
1619009700000|2021-04-21 12:55:00|12133.48|12133.48|12117.96|12117.96|12133.48|12133.48|12117.96|12117.96|0
1619010000000|2021-04-21 13:00:00|12117.73|12117.73|12125.17|12125.17|12129.16|12129.16|12117.73|12117.73|0
1619010300000|2021-04-21 13:05:00|12124.37|12124.37|12131.04|12131.04|12132.02|12132.02|12123.09|12123.09|0
1619010600000|2021-04-21 13:10:00|12131.28|12131.28|12119.22|12119.22|12131.28|12131.28|12118.96|12118.96|0
1619010900000|2021-04-21 13:15:00|12118.88|12118.88|12117.2|12117.2|12122.43|12122.43|12117.2|12117.2|0
1619011200000|2021-04-21 13:20:00|12116.4|12116.4|12094.93|12094.93|12116.4|12116.4|12094|12094|0
1619011500000|2021-04-21 13:25:00|12094.7|12094.7|12089.91|12089.91|12095.57|12095.57|12086.86|12086.86|0
1619011800000|2021-04-21 13:30:00|12089.74|12089.74|12079.6|12079.6|12093.97|12093.97|12078.32|12078.32|0
1619012100000|2021-04-21 13:35:00|12079.84|12079.84|12087.01|12087.01|12087.02|12087.02|12078.67|12078.67|0
1619012400000|2021-04-21 13:40:00|12087.81|12087.81|12090.99|12090.99|12094.96|12094.96|12085.95|12085.95|0
1619012700000|2021-04-21 13:45:00|12090.54|12090.54|12116.44|12116.44|12116.44|12116.44|12088.04|12088.04|0
1619013000000|2021-04-21 13:50:00|12116.13|12116.13|12113.94|12113.94|12118.67|12118.67|12113.53|12113.53|0
1619013300000|2021-04-21 13:55:00|12114.06|12114.06|12111.34|12111.34|12119.53|12119.53|12106.31|12106.31|0
1619013600000|2021-04-21 14:00:00|12111.63|12111.63|12120.45|12120.45|12123.98|12123.98|12111.63|12111.63|0
1619013900000|2021-04-21 14:05:00|12120.26|12120.26|12120.84|12120.84|12123.94|12123.94|12114.61|12114.61|0
1619014200000|2021-04-21 14:10:00|12120.54|12120.54|12141.73|12141.73|12142.82|12142.82|12120.54|12120.54|0
1619014500000|2021-04-21 14:15:00|12140.93|12140.93|12139.7|12139.7|12145.11|12145.11|12137.33|12137.33|0
1619014800000|2021-04-21 14:20:00|12139.46|12139.46|12140.79|12140.79|12141.73|12141.73|12136.84|12136.84|0
1619015100000|2021-04-21 14:25:00|12141.41|12141.41|12137.51|12137.51|12144.54|12144.54|12137.03|12137.03|0
1619015400000|2021-04-21 14:30:00|12137.7|12137.7|12138.7|12138.7|12140.27|12140.27|12135.72|12135.72|0
1619015700000|2021-04-21 14:35:00|12138.79|12138.79|12139.43|12139.43|12144.69|12144.69|12138.79|12138.79|0
1619016000000|2021-04-21 14:40:00|12140.02|12140.02|12142.43|12142.43|12142.79|12142.79|12139.36|12139.36|0
1619016300000|2021-04-21 14:45:00|12142.26|12142.26|12160.19|12160.19|12161.66|12161.66|12142.18|12142.18|0
1619016600000|2021-04-21 14:50:00|12159.72|12159.72|12149.54|12149.54|12159.72|12159.72|12149.02|12149.02|0
1619016900000|2021-04-21 14:55:00|12148.9|12148.9|12153.86|12153.86|12155.87|12155.87|12148.55|12148.55|0
1619017200000|2021-04-21 15:00:00|12153.78|12153.78|12166.32|12166.32|12167.37|12167.37|12153.16|12153.16|0
1619017500000|2021-04-21 15:05:00|12166.39|12166.39|12162.15|12162.15|12166.58|12166.58|12161.76|12161.76|0
1619017800000|2021-04-21 15:10:00|12161.85|12161.85|12154.05|12154.05|12161.85|12161.85|12153.65|12153.65|0
1619018100000|2021-04-21 15:15:00|12153.61|12153.61|12150.79|12150.79|12153.75|12153.75|12149.35|12149.35|0
1619018400000|2021-04-21 15:20:00|12150.91|12150.91|12136.35|12136.35|12151.37|12151.37|12133.61|12133.61|0
1619018700000|2021-04-21 15:25:00|12137.15|12137.15|12142.81|12142.81|12143.19|12143.19|12130.09|12130.09|0
1619075700000|2021-04-22 07:15:00|12138.5|12138.5|12143.75|12143.75|12145.39|12145.39|12137.79|12137.79|0
1619076000000|2021-04-22 07:20:00|12143.51|12143.51|12133.72|12133.72|12143.64|12143.64|12131.96|12131.96|0
1619076300000|2021-04-22 07:25:00|12133.55|12133.55|12128.14|12128.14|12134.92|12134.92|12125.82|12125.82|0
1619076600000|2021-04-22 07:30:00|12130.37|12130.37|12123.96|12123.96|12130.37|12130.37|12119.95|12119.95|0
1619076900000|2021-04-22 07:35:00|12124.41|12124.41|12117.3|12117.3|12124.97|12124.97|12115|12115|0
1619077200000|2021-04-22 07:40:00|12116.86|12116.86|12115.68|12115.68|12116.89|12116.89|12110.64|12110.64|0
1619077500000|2021-04-22 07:45:00|12116.04|12116.04|12101.02|12101.02|12116.96|12116.96|12099.78|12099.78|0
1619077800000|2021-04-22 07:50:00|12100.89|12100.89|12102.17|12102.17|12104.66|12104.66|12098|12098|0
1619078100000|2021-04-22 07:55:00|12101.98|12101.98|12093.79|12093.79|12105.71|12105.71|12093.79|12093.79|0
1619078400000|2021-04-22 08:00:00|12093.22|12093.22|12086.65|12086.65|12093.81|12093.81|12086.65|12086.65|0
1619078700000|2021-04-22 08:05:00|12087.01|12087.01|12091.21|12091.21|12091.31|12091.31|12083.63|12083.63|0
1619079000000|2021-04-22 08:10:00|12090.77|12090.77|12090.42|12090.42|12097.79|12097.79|12089.88|12089.88|0
1619079300000|2021-04-22 08:15:00|12088.81|12088.81|12088.28|12088.28|12089.1|12089.1|12083.7|12083.7|0
1619079600000|2021-04-22 08:20:00|12089.17|12089.17|12084.92|12084.92|12090.37|12090.37|12083.61|12083.61|0
1619079900000|2021-04-22 08:25:00|12084.73|12084.73|12085.63|12085.63|12085.63|12085.63|12082.38|12082.38|0
1619080200000|2021-04-22 08:30:00|12084.83|12084.83|12096.48|12096.48|12096.93|12096.93|12084.83|12084.83|0
1619080500000|2021-04-22 08:35:00|12096.17|12096.17|12092.22|12092.22|12097.33|12097.33|12092.22|12092.22|0
1619080800000|2021-04-22 08:40:00|12092.66|12092.66|12085.88|12085.88|12095.16|12095.16|12085.88|12085.88|0
1619081100000|2021-04-22 08:45:00|12085.45|12085.45|12083.01|12083.01|12085.45|12085.45|12081.02|12081.02|0
1619081400000|2021-04-22 08:50:00|12083.11|12083.11|12078.28|12078.28|12083.11|12083.11|12077.82|12077.82|0
1619081700000|2021-04-22 08:55:00|12078.11|12078.11|12086.58|12086.58|12086.58|12086.58|12077.15|12077.15|0
1619082000000|2021-04-22 09:00:00|12086.43|12086.43|12076.54|12076.54|12088.41|12088.41|12076.42|12076.42|0
1619082300000|2021-04-22 09:05:00|12076.09|12076.09|12084|12084|12085.12|12085.12|12075.63|12075.63|0
1619082600000|2021-04-22 09:10:00|12084.44|12084.44|12102.66|12102.66|12102.81|12102.81|12084.44|12084.44|0
1619082900000|2021-04-22 09:15:00|12102.85|12102.85|12105.19|12105.19|12106.3|12106.3|12102.16|12102.16|0
1619083200000|2021-04-22 09:20:00|12105.63|12105.63|12109.08|12109.08|12109.52|12109.52|12104.77|12104.77|0
1619083500000|2021-04-22 09:25:00|12109.53|12109.53|12111.85|12111.85|12111.85|12111.85|12108.93|12108.93|0
1619083800000|2021-04-22 09:30:00|12112.17|12112.17|12115.1|12115.1|12116.28|12116.28|12111.59|12111.59|0
1619084100000|2021-04-22 09:35:00|12114.74|12114.74|12110.94|12110.94|12114.74|12114.74|12110.47|12110.47|0
1619084400000|2021-04-22 09:40:00|12111.26|12111.26|12115.9|12115.9|12116.71|12116.71|12108.56|12108.56|0
1619084700000|2021-04-22 09:45:00|12116.05|12116.05|12116.06|12116.06|12117.74|12117.74|12114.56|12114.56|0
1619085000000|2021-04-22 09:50:00|12116.22|12116.22|12109.87|12109.87|12117.97|12117.97|12109.87|12109.87|0
1619085300000|2021-04-22 09:55:00|12109.4|12109.4|12110.17|12110.17|12111.11|12111.11|12108.1|12108.1|0
1619085600000|2021-04-22 10:00:00|12110.64|12110.64|12113.1|12113.1|12116.2|12116.2|12110.64|12110.64|0
1619085900000|2021-04-22 10:05:00|12112.81|12112.81|12103.64|12103.64|12112.81|12112.81|12103.17|12103.17|0
1619086200000|2021-04-22 10:10:00|12103.82|12103.82|12107.42|12107.42|12107.42|12107.42|12103.1|12103.1|0
1619086500000|2021-04-22 10:15:00|12107.52|12107.52|12104.27|12104.27|12110.34|12110.34|12102.66|12102.66|0
1619086800000|2021-04-22 10:20:00|12104.12|12104.12|12103.07|12103.07|12104.19|12104.19|12099.73|12099.73|0
1619087100000|2021-04-22 10:25:00|12103.24|12103.24|12099.28|12099.28|12104.85|12104.85|12099.28|12099.28|0
1619087400000|2021-04-22 10:30:00|12098.56|12098.56|12104.09|12104.09|12104.11|12104.11|12097.52|12097.52|0
1619087700000|2021-04-22 10:35:00|12104.41|12104.41|12106.46|12106.46|12107.35|12107.35|12102.84|12102.84|0
1619088000000|2021-04-22 10:40:00|12106.17|12106.17|12103.78|12103.78|12106.17|12106.17|12103.78|12103.78|0
1619088300000|2021-04-22 10:45:00|12103.61|12103.61|12101.58|12101.58|12104.36|12104.36|12100.04|12100.04|0
1619088600000|2021-04-22 10:50:00|12102.02|12102.02|12114.43|12114.43|12114.43|12114.43|12102.02|12102.02|0
1619088900000|2021-04-22 10:55:00|12115.23|12115.23|12121.41|12121.41|12121.85|12121.85|12115.2|12115.2|0
1619089200000|2021-04-22 11:00:00|12120.97|12120.97|12113.84|12113.84|12120.97|12120.97|12113.37|12113.37|0
1619089500000|2021-04-22 11:05:00|12113.55|12113.55|12115.77|12115.77|12115.77|12115.77|12111.54|12111.54|0
1619089800000|2021-04-22 11:10:00|12115.34|12115.34|12123.25|12123.25|12123.25|12123.25|12115.34|12115.34|0
1619090100000|2021-04-22 11:15:00|12123.4|12123.4|12129.17|12129.17|12129.61|12129.61|12123.15|12123.15|0
1619090400000|2021-04-22 11:20:00|12128.87|12128.87|12140.25|12140.25|12140.25|12140.25|12126.11|12126.11|0
1619090700000|2021-04-22 11:25:00|12140.45|12140.45|12131.94|12131.94|12140.45|12140.45|12131.94|12131.94|0
1619091000000|2021-04-22 11:30:00|12131.84|12131.84|12128.75|12128.75|12131.84|12131.84|12127.78|12127.78|0
1619091300000|2021-04-22 11:35:00|12129.13|12129.13|12127.28|12127.28|12129.68|12129.68|12126.43|12126.43|0
1619091600000|2021-04-22 11:40:00|12127.09|12127.09|12123.55|12123.55|12127.9|12127.9|12121.09|12121.09|0
1619091900000|2021-04-22 11:45:00|12124|12124|12123.83|12123.83|12127.74|12127.74|12123.83|12123.83|0
1619092200000|2021-04-22 11:50:00|12124.07|12124.07|12121.5|12121.5|12126.05|12126.05|12121.5|12121.5|0
1619092500000|2021-04-22 11:55:00|12121.94|12121.94|12120.01|12120.01|12121.94|12121.94|12117.72|12117.72|0
1619092800000|2021-04-22 12:00:00|12119.87|12119.87|12123.43|12123.43|12123.43|12123.43|12119.5|12119.5|0
1619093100000|2021-04-22 12:05:00|12123.79|12123.79|12131.97|12131.97|12132.49|12132.49|12122.99|12122.99|0
1619093400000|2021-04-22 12:10:00|12132.44|12132.44|12137.46|12137.46|12139.75|12139.75|12132.28|12132.28|0
1619093700000|2021-04-22 12:15:00|12137.69|12137.69|12140.07|12140.07|12141.13|12141.13|12137.13|12137.13|0
1619094000000|2021-04-22 12:20:00|12139.92|12139.92|12141.97|12141.97|12142.93|12142.93|12139.76|12139.76|0
1619094300000|2021-04-22 12:25:00|12141.54|12141.54|12135.39|12135.39|12141.54|12141.54|12134.83|12134.83|0
1619094600000|2021-04-22 12:30:00|12135.59|12135.59|12136.79|12136.79|12139.5|12139.5|12135.59|12135.59|0
1619094900000|2021-04-22 12:35:00|12135.99|12135.99|12142.87|12142.87|12143.31|12143.31|12134.73|12134.73|0
1619095200000|2021-04-22 12:40:00|12143.99|12143.99|12142.06|12142.06|12148.73|12148.73|12142.06|12142.06|0
1619095500000|2021-04-22 12:45:00|12141.25|12141.25|12141.99|12141.99|12146.16|12146.16|12141.25|12141.25|0
1619095800000|2021-04-22 12:50:00|12142.45|12142.45|12141.95|12141.95|12144.14|12144.14|12140.16|12140.16|0
1619096100000|2021-04-22 12:55:00|12142.4|12142.4|12146|12146|12146.18|12146.18|12141.62|12141.62|0
1619096400000|2021-04-22 13:00:00|12146.36|12146.36|12148.22|12148.22|12150.02|12150.02|12145.98|12145.98|0
1619096700000|2021-04-22 13:05:00|12147.9|12147.9|12142.22|12142.22|12147.9|12147.9|12141.92|12141.92|0
1619097000000|2021-04-22 13:10:00|12142.58|12142.58|12146.34|12146.34|12146.35|12146.35|12141.04|12141.04|0
1619097300000|2021-04-22 13:15:00|12146.09|12146.09|12150.31|12150.31|12151.15|12151.15|12144.34|12144.34|0
1619097600000|2021-04-22 13:20:00|12150.17|12150.17|12153.45|12153.45|12153.45|12153.45|12149.61|12149.61|0
1619097900000|2021-04-22 13:25:00|12153.9|12153.9|12156.62|12156.62|12159.15|12159.15|12153.9|12153.9|0
1619098200000|2021-04-22 13:30:00|12155.81|12155.81|12142.88|12142.88|12160.33|12160.33|12142.21|12142.21|0
1619098500000|2021-04-22 13:35:00|12142.72|12142.72|12132.76|12132.76|12144.99|12144.99|12132.76|12132.76|0
1619098800000|2021-04-22 13:40:00|12133.08|12133.08|12141.53|12141.53|12143.02|12143.02|12132.74|12132.74|0
1619099100000|2021-04-22 13:45:00|12141.68|12141.68|12141.8|12141.8|12141.8|12141.8|12134.7|12134.7|0
1619099400000|2021-04-22 13:50:00|12142.24|12142.24|12135.48|12135.48|12145.33|12145.33|12135.48|12135.48|0
1619099700000|2021-04-22 13:55:00|12135.16|12135.16|12143.88|12143.88|12144.97|12144.97|12134.29|12134.29|0
1619100000000|2021-04-22 14:00:00|12143.56|12143.56|12138.47|12138.47|12144.28|12144.28|12134.95|12134.95|0
1619100300000|2021-04-22 14:05:00|12138.15|12138.15|12146.58|12146.58|12146.65|12146.65|12138.15|12138.15|0
1619100600000|2021-04-22 14:10:00|12146.27|12146.27|12149.19|12149.19|12153.66|12153.66|12145.63|12145.63|0
1619100900000|2021-04-22 14:15:00|12149.29|12149.29|12146.8|12146.8|12149.66|12149.66|12143.07|12143.07|0
1619101200000|2021-04-22 14:20:00|12147.12|12147.12|12144.82|12144.82|12147.88|12147.88|12143.96|12143.96|0
1619101500000|2021-04-22 14:25:00|12144.5|12144.5|12148.1|12148.1|12150.16|12150.16|12144.5|12144.5|0
1619101800000|2021-04-22 14:30:00|12147.78|12147.78|12153.93|12153.93|12155.8|12155.8|12147.55|12147.55|0
1619102100000|2021-04-22 14:35:00|12153.83|12153.83|12150.3|12150.3|12155.51|12155.51|12150.18|12150.18|0
1619102400000|2021-04-22 14:40:00|12149.71|12149.71|12149.19|12149.19|12152.01|12152.01|12147.13|12147.13|0
1619102700000|2021-04-22 14:45:00|12149.34|12149.34|12146.24|12146.24|12149.53|12149.53|12145.52|12145.52|0
1619103000000|2021-04-22 14:50:00|12146.39|12146.39|12141.66|12141.66|12147.36|12147.36|12141.66|12141.66|0
1619103300000|2021-04-22 14:55:00|12142.12|12142.12|12143.3|12143.3|12143.36|12143.36|12138.25|12138.25|0
1619103600000|2021-04-22 15:00:00|12143.6|12143.6|12146.55|12146.55|12148.06|12148.06|12141.99|12141.99|0
1619103900000|2021-04-22 15:05:00|12146.87|12146.87|12155.14|12155.14|12155.48|12155.48|12146.61|12146.61|0
1619104200000|2021-04-22 15:10:00|12154.83|12154.83|12159.94|12159.94|12160.81|12160.81|12151.53|12151.53|0
1619104500000|2021-04-22 15:15:00|12160.01|12160.01|12163.88|12163.88|12163.88|12163.88|12157.77|12157.77|0
1619104800000|2021-04-22 15:20:00|12164.02|12164.02|12171.5|12171.5|12171.7|12171.7|12164.02|12164.02|0
1619105100000|2021-04-22 15:25:00|12171.72|12171.72|12170.72|12170.72|12171.95|12171.95|12166.79|12166.79|0
1619162100000|2021-04-23 07:15:00|12134.49|12134.49|12144.42|12144.42|12144.91|12144.91|12131.19|12131.19|0
1619162400000|2021-04-23 07:20:00|12144.89|12144.89|12146.9|12146.9|12150.85|12150.85|12144.89|12144.89|0
1619162700000|2021-04-23 07:25:00|12146.46|12146.46|12140.26|12140.26|12148.16|12148.16|12137.54|12137.54|0
1619163000000|2021-04-23 07:30:00|12140.62|12140.62|12126.64|12126.64|12140.62|12140.62|12125.95|12125.95|0
1619163300000|2021-04-23 07:35:00|12125.91|12125.91|12126.48|12126.48|12130.71|12130.71|12124.69|12124.69|0
1619163600000|2021-04-23 07:40:00|12126.16|12126.16|12129.67|12129.67|12131.72|12131.72|12125.24|12125.24|0
1619163900000|2021-04-23 07:45:00|12129.07|12129.07|12122.73|12122.73|12129.07|12129.07|12120.96|12120.96|0
1619164200000|2021-04-23 07:50:00|12123.05|12123.05|12131.05|12131.05|12131.25|12131.25|12120.33|12120.33|0
1619164500000|2021-04-23 07:55:00|12131.39|12131.39|12141.53|12141.53|12141.53|12141.53|12131.39|12131.39|0
1619164800000|2021-04-23 08:00:00|12141.44|12141.44|12151.14|12151.14|12151.51|12151.51|12141.44|12141.44|0
1619165100000|2021-04-23 08:05:00|12150.96|12150.96|12141.56|12141.56|12150.96|12150.96|12135.87|12135.87|0
1619165400000|2021-04-23 08:10:00|12139.15|12139.15|12140.8|12140.8|12143.68|12143.68|12139.15|12139.15|0
1619165700000|2021-04-23 08:15:00|12140.6|12140.6|12141.87|12141.87|12141.87|12141.87|12137.67|12137.67|0
1619166000000|2021-04-23 08:20:00|12142.07|12142.07|12140.07|12140.07|12145.3|12145.3|12139.13|12139.13|0
1619166300000|2021-04-23 08:25:00|12139.88|12139.88|12136.84|12136.84|12140.62|12140.62|12136|12136|0
1619166600000|2021-04-23 08:30:00|12136.92|12136.92|12145.13|12145.13|12145.13|12145.13|12135.85|12135.85|0
1619166900000|2021-04-23 08:35:00|12144.83|12144.83|12158.48|12158.48|12159.46|12159.46|12144.83|12144.83|0
1619167200000|2021-04-23 08:40:00|12158.4|12158.4|12158.03|12158.03|12158.63|12158.63|12155.22|12155.22|0
1619167500000|2021-04-23 08:45:00|12157.94|12157.94|12158.36|12158.36|12158.36|12158.36|12156.47|12156.47|0
1619167800000|2021-04-23 08:50:00|12158.66|12158.66|12157.07|12157.07|12158.81|12158.81|12155.68|12155.68|0
1619168100000|2021-04-23 08:55:00|12157.74|12157.74|12154.6|12154.6|12159.24|12159.24|12154.6|12154.6|0
1619168400000|2021-04-23 09:00:00|12154.4|12154.4|12154.59|12154.59|12156.08|12156.08|12152.54|12152.54|0
1619168700000|2021-04-23 09:05:00|12154.15|12154.15|12153.43|12153.43|12155.21|12155.21|12153|12153|0
1619169000000|2021-04-23 09:10:00|12152.99|12152.99|12143.11|12143.11|12152.99|12152.99|12142.96|12142.96|0
1619169300000|2021-04-23 09:15:00|12142.65|12142.65|12144.4|12144.4|12144.77|12144.77|12140.27|12140.27|0
1619169600000|2021-04-23 09:20:00|12144.55|12144.55|12142.72|12142.72|12145.94|12145.94|12142.72|12142.72|0
1619169900000|2021-04-23 09:25:00|12143.09|12143.09|12139.59|12139.59|12143.09|12143.09|12135.66|12135.66|0
1619170200000|2021-04-23 09:30:00|12139.75|12139.75|12138.65|12138.65|12140.79|12140.79|12137.2|12137.2|0
1619170500000|2021-04-23 09:35:00|12138.5|12138.5|12143.77|12143.77|12145.26|12145.26|12138.5|12138.5|0
1619170800000|2021-04-23 09:40:00|12143.89|12143.89|12135.28|12135.28|12145.54|12145.54|12134.78|12134.78|0
1619171100000|2021-04-23 09:45:00|12135.43|12135.43|12121.86|12121.86|12135.43|12135.43|12121.86|12121.86|0
1619171400000|2021-04-23 09:50:00|12120.26|12120.26|12126.91|12126.91|12127.8|12127.8|12118.23|12118.23|0
1619171700000|2021-04-23 09:55:00|12126.69|12126.69|12120.05|12120.05|12126.96|12126.96|12120.05|12120.05|0
1619172000000|2021-04-23 10:00:00|12119.91|12119.91|12116.98|12116.98|12120.62|12120.62|12115.06|12115.06|0
1619172300000|2021-04-23 10:05:00|12116.18|12116.18|12115.92|12115.92|12118.74|12118.74|12114.81|12114.81|0
1619172600000|2021-04-23 10:10:00|12115.12|12115.12|12115.82|12115.82|12117.57|12117.57|12112.86|12112.86|0
1619172900000|2021-04-23 10:15:00|12115.46|12115.46|12109.22|12109.22|12116.5|12116.5|12109.22|12109.22|0
1619173200000|2021-04-23 10:20:00|12109.69|12109.69|12116.74|12116.74|12116.74|12116.74|12109.69|12109.69|0
1619173500000|2021-04-23 10:25:00|12116.83|12116.83|12122.55|12122.55|12122.55|12122.55|12116.57|12116.57|0
1619173800000|2021-04-23 10:30:00|12123|12123|12127.93|12127.93|12130.4|12130.4|12122.96|12122.96|0
1619174100000|2021-04-23 10:35:00|12127.74|12127.74|12128.63|12128.63|12129.77|12129.77|12126.93|12126.93|0
1619174400000|2021-04-23 10:40:00|12129.44|12129.44|12129.9|12129.9|12131.41|12131.41|12129.38|12129.38|0
1619174700000|2021-04-23 10:45:00|12130.24|12130.24|12133|12133|12133|12133|12127.38|12127.38|0
1619175000000|2021-04-23 10:50:00|12133.8|12133.8|12142.12|12142.12|12142.31|12142.31|12132.84|12132.84|0
1619175300000|2021-04-23 10:55:00|12141.68|12141.68|12138.57|12138.57|12141.68|12141.68|12137.77|12137.77|0
1619175600000|2021-04-23 11:00:00|12139.04|12139.04|12138.02|12138.02|12140.33|12140.33|12135.2|12135.2|0
1619175900000|2021-04-23 11:05:00|12138.31|12138.31|12136.92|12136.92|12138.43|12138.43|12134.2|12134.2|0
1619176200000|2021-04-23 11:10:00|12136.76|12136.76|12136.99|12136.99|12137.49|12137.49|12133.88|12133.88|0
1619176500000|2021-04-23 11:15:00|12137.21|12137.21|12133.27|12133.27|12137.86|12137.86|12132.91|12132.91|0
1619176800000|2021-04-23 11:20:00|12133.12|12133.12|12131.22|12131.22|12133.42|12133.42|12130.99|12130.99|0
1619177100000|2021-04-23 11:25:00|12130.95|12130.95|12129.96|12129.96|12133.07|12133.07|12129.77|12129.77|0
1619177400000|2021-04-23 11:30:00|12130.27|12130.27|12131.29|12131.29|12131.54|12131.54|12129.29|12129.29|0
1619177700000|2021-04-23 11:35:00|12131.05|12131.05|12122.49|12122.49|12131.17|12131.17|12122.44|12122.44|0
1619178000000|2021-04-23 11:40:00|12122.2|12122.2|12122.29|12122.29|12126.05|12126.05|12122.2|12122.2|0
1619178300000|2021-04-23 11:45:00|12122.4|12122.4|12116.29|12116.29|12122.4|12122.4|12116.29|12116.29|0
1619178600000|2021-04-23 11:50:00|12115.48|12115.48|12113.33|12113.33|12116.55|12116.55|12111.17|12111.17|0
1619178900000|2021-04-23 11:55:00|12113.64|12113.64|12117.29|12117.29|12120.32|12120.32|12113.64|12113.64|0
1619179200000|2021-04-23 12:00:00|12117.61|12117.61|12119.61|12119.61|12123.78|12123.78|12116.4|12116.4|0
1619179500000|2021-04-23 12:05:00|12120.41|12120.41|12112.84|12112.84|12122.29|12122.29|12110.54|12110.54|0
1619179800000|2021-04-23 12:10:00|12112.52|12112.52|12107.42|12107.42|12113.09|12113.09|12107.42|12107.42|0
1619180100000|2021-04-23 12:15:00|12107.22|12107.22|12104.97|12104.97|12107.22|12107.22|12103.03|12103.03|0
1619180400000|2021-04-23 12:20:00|12104.85|12104.85|12097.29|12097.29|12105.09|12105.09|12094.59|12094.59|0
1619180700000|2021-04-23 12:25:00|12096.82|12096.82|12101.79|12101.79|12103.1|12103.1|12095.76|12095.76|0
1619181000000|2021-04-23 12:30:00|12101.66|12101.66|12097.81|12097.81|12102.14|12102.14|12096.45|12096.45|0
1619181300000|2021-04-23 12:35:00|12098.27|12098.27|12102.37|12102.37|12102.37|12102.37|12096.7|12096.7|0
1619181600000|2021-04-23 12:40:00|12102.27|12102.27|12100.92|12100.92|12104.78|12104.78|12100.92|12100.92|0
1619181900000|2021-04-23 12:45:00|12100.79|12100.79|12102.8|12102.8|12103.82|12103.82|12100.07|12100.07|0
1619182200000|2021-04-23 12:50:00|12102.07|12102.07|12093.94|12093.94|12102.19|12102.19|12093.17|12093.17|0
1619182500000|2021-04-23 12:55:00|12094.3|12094.3|12092.56|12092.56|12097.5|12097.5|12092.56|12092.56|0
1619182800000|2021-04-23 13:00:00|12092.62|12092.62|12095.43|12095.43|12095.62|12095.62|12091.87|12091.87|0
1619183100000|2021-04-23 13:05:00|12095.55|12095.55|12093.69|12093.69|12097.87|12097.87|12093.69|12093.69|0
1619183400000|2021-04-23 13:10:00|12093.54|12093.54|12103.39|12103.39|12105.73|12105.73|12092.6|12092.6|0
1619183700000|2021-04-23 13:15:00|12103.55|12103.55|12097.89|12097.89|12104.21|12104.21|12094.68|12094.68|0
1619184000000|2021-04-23 13:20:00|12099.3|12099.3|12103.27|12103.27|12103.61|12103.61|12099.14|12099.14|0
1619184300000|2021-04-23 13:25:00|12102.82|12102.82|12101.86|12101.86|12105.46|12105.46|12101.86|12101.86|0
1619184600000|2021-04-23 13:30:00|12102.3|12102.3|12119.81|12119.81|12120.23|12120.23|12102.3|12102.3|0
1619184900000|2021-04-23 13:35:00|12119.52|12119.52|12124.19|12124.19|12126.78|12126.78|12116.73|12116.73|0
1619185200000|2021-04-23 13:40:00|12123.9|12123.9|12128.02|12128.02|12128.3|12128.3|12121.04|12121.04|0
1619185500000|2021-04-23 13:45:00|12128.24|12128.24|12132.73|12132.73|12132.73|12132.73|12123.87|12123.87|0
1619185800000|2021-04-23 13:50:00|12133.17|12133.17|12134.95|12134.95|12136.42|12136.42|12130.48|12130.48|0
1619186100000|2021-04-23 13:55:00|12135.42|12135.42|12143.61|12143.61|12145.03|12145.03|12135.42|12135.42|0
1619186400000|2021-04-23 14:00:00|12144.41|12144.41|12139.7|12139.7|12144.41|12144.41|12139.6|12139.6|0
1619186700000|2021-04-23 14:05:00|12140.59|12140.59|12150.28|12150.28|12151.01|12151.01|12140.59|12140.59|0
1619187000000|2021-04-23 14:10:00|12149.84|12149.84|12154.83|12154.83|12154.84|12154.84|12149.84|12149.84|0
1619187300000|2021-04-23 14:15:00|12154.69|12154.69|12150.67|12150.67|12157.65|12157.65|12149.02|12149.02|0
1619187600000|2021-04-23 14:20:00|12150.36|12150.36|12152.7|12152.7|12154.34|12154.34|12147.87|12147.87|0
1619187900000|2021-04-23 14:25:00|12153.14|12153.14|12161.3|12161.3|12161.3|12161.3|12153.14|12153.14|0
1619188200000|2021-04-23 14:30:00|12161.52|12161.52|12168.55|12168.55|12169.94|12169.94|12161.52|12161.52|0
1619188500000|2021-04-23 14:35:00|12169.04|12169.04|12169.08|12169.08|12170.86|12170.86|12167.71|12167.71|0
1619188800000|2021-04-23 14:40:00|12169.64|12169.64|12170.69|12170.69|12171.5|12171.5|12168.98|12168.98|0
1619189100000|2021-04-23 14:45:00|12171.17|12171.17|12170.53|12170.53|12173.45|12173.45|12169.59|12169.59|0
1619189400000|2021-04-23 14:50:00|12170.21|12170.21|12163.17|12163.17|12170.72|12170.72|12161.9|12161.9|0
1619189700000|2021-04-23 14:55:00|12163.01|12163.01|12156.88|12156.88|12163.61|12163.61|12156.84|12156.84|0
1619190000000|2021-04-23 15:00:00|12157.32|12157.32|12151.06|12151.06|12157.92|12157.92|12150.91|12150.91|0
1619190300000|2021-04-23 15:05:00|12150.94|12150.94|12155.06|12155.06|12155.89|12155.89|12150.13|12150.13|0
1619190600000|2021-04-23 15:10:00|12155.36|12155.36|12157.01|12157.01|12157.01|12157.01|12153.57|12153.57|0
1619190900000|2021-04-23 15:15:00|12157.23|12157.23|12159.27|12159.27|12162.26|12162.26|12157.23|12157.23|0
1619191200000|2021-04-23 15:20:00|12159.39|12159.39|12155.53|12155.53|12162.62|12162.62|12155.17|12155.17|0
1619191500000|2021-04-23 15:25:00|12155.72|12155.72|12155.23|12155.23|12161.82|12161.82|12154.35|12154.35|0
1619421300000|2021-04-26 07:15:00|12181.36|12181.36|12191.95|12191.95|12193.23|12193.23|12180.36|12180.36|0
1619421600000|2021-04-26 07:20:00|12192.52|12192.52|12200.38|12200.38|12200.98|12200.98|12191.58|12191.58|0
1619421900000|2021-04-26 07:25:00|12201.11|12201.11|12214.1|12214.1|12215.17|12215.17|12200.75|12200.75|0
1619422200000|2021-04-26 07:30:00|12214.59|12214.59|12214.42|12214.42|12220.53|12220.53|12214.1|12214.1|0
1619422500000|2021-04-26 07:35:00|12214.23|12214.23|12202.53|12202.53|12214.96|12214.96|12200.15|12200.15|0
1619422800000|2021-04-26 07:40:00|12203.25|12203.25|12213.3|12213.3|12213.39|12213.39|12203.25|12203.25|0
1619423100000|2021-04-26 07:45:00|12212.49|12212.49|12232.66|12232.66|12232.66|12232.66|12212.49|12212.49|0
1619423400000|2021-04-26 07:50:00|12233.6|12233.6|12228.72|12228.72|12233.6|12233.6|12228.72|12228.72|0
1619423700000|2021-04-26 07:55:00|12229.34|12229.34|12246.27|12246.27|12247.33|12247.33|12229.34|12229.34|0
1619424000000|2021-04-26 08:00:00|12244.67|12244.67|12255.4|12255.4|12255.4|12255.4|12244|12244|0
1619424300000|2021-04-26 08:05:00|12255.63|12255.63|12237.31|12237.31|12256.76|12256.76|12237.31|12237.31|0
1619424600000|2021-04-26 08:10:00|12237.99|12237.99|12218.28|12218.28|12239.87|12239.87|12218.28|12218.28|0
1619424900000|2021-04-26 08:15:00|12217.84|12217.84|12211.61|12211.61|12219.03|12219.03|12211.46|12211.46|0
1619425200000|2021-04-26 08:20:00|12211.84|12211.84|12197.05|12197.05|12211.84|12211.84|12194.99|12194.99|0
1619425500000|2021-04-26 08:25:00|12196.76|12196.76|12190.95|12190.95|12196.76|12196.76|12189.86|12189.86|0
1619425800000|2021-04-26 08:30:00|12190.48|12190.48|12184.97|12184.97|12191.07|12191.07|12181.83|12181.83|0
1619426100000|2021-04-26 08:35:00|12185.2|12185.2|12178.65|12178.65|12187.78|12187.78|12178.2|12178.2|0
1619426400000|2021-04-26 08:40:00|12178.77|12178.77|12196.44|12196.44|12197.67|12197.67|12178.54|12178.54|0
1619426700000|2021-04-26 08:45:00|12196|12196|12205.41|12205.41|12205.41|12205.41|12192.86|12192.86|0
1619427000000|2021-04-26 08:50:00|12206.05|12206.05|12204.89|12204.89|12207.98|12207.98|12204.06|12204.06|0
1619427300000|2021-04-26 08:55:00|12204.74|12204.74|12211.79|12211.79|12211.79|12211.79|12199.41|12199.41|0
1619427600000|2021-04-26 09:00:00|12210.92|12210.92|12207.09|12207.09|12212.04|12212.04|12206.73|12206.73|0
1619427900000|2021-04-26 09:05:00|12206.73|12206.73|12214.88|12214.88|12217.06|12217.06|12204.06|12204.06|0
1619428200000|2021-04-26 09:10:00|12214.73|12214.73|12210.52|12210.52|12214.73|12214.73|12208.86|12208.86|0
1619428500000|2021-04-26 09:15:00|12210.2|12210.2|12212.25|12212.25|12213.35|12213.35|12208.92|12208.92|0
1619428800000|2021-04-26 09:20:00|12212.69|12212.69|12224.46|12224.46|12225.24|12225.24|12212.69|12212.69|0
1619429100000|2021-04-26 09:25:00|12224.1|12224.1|12220.71|12220.71|12224.1|12224.1|12220.11|12220.11|0
1619429400000|2021-04-26 09:30:00|12219.91|12219.91|12221.62|12221.62|12221.76|12221.76|12219.91|12219.91|0
1619429700000|2021-04-26 09:35:00|12221.45|12221.45|12218.18|12218.18|12223.23|12223.23|12217.69|12217.69|0
1619430000000|2021-04-26 09:40:00|12217.74|12217.74|12214.43|12214.43|12217.74|12217.74|12213.21|12213.21|0
1619430300000|2021-04-26 09:45:00|12215.16|12215.16|12219.56|12219.56|12221.44|12221.44|12215.16|12215.16|0
1619430600000|2021-04-26 09:50:00|12219.71|12219.71|12218.33|12218.33|12219.87|12219.87|12217.64|12217.64|0
1619430900000|2021-04-26 09:55:00|12217.69|12217.69|12205.54|12205.54|12217.69|12217.69|12205.54|12205.54|0
1619431200000|2021-04-26 10:00:00|12205.07|12205.07|12197.15|12197.15|12205.21|12205.21|12194.28|12194.28|0
1619431500000|2021-04-26 10:05:00|12197.59|12197.59|12205.27|12205.27|12205.27|12205.27|12197.59|12197.59|0
1619431800000|2021-04-26 10:10:00|12204.83|12204.83|12208.48|12208.48|12208.84|12208.84|12204.73|12204.73|0
1619432100000|2021-04-26 10:15:00|12208.65|12208.65|12203.81|12203.81|12208.65|12208.65|12202.55|12202.55|0
1619432400000|2021-04-26 10:20:00|12203.37|12203.37|12207.79|12207.79|12207.79|12207.79|12200.35|12200.35|0
1619432700000|2021-04-26 10:25:00|12208.11|12208.11|12213.63|12213.63|12214.79|12214.79|12208.11|12208.11|0
1619433000000|2021-04-26 10:30:00|12213.81|12213.81|12218.24|12218.24|12218.24|12218.24|12211.3|12211.3|0
1619433300000|2021-04-26 10:35:00|12218.41|12218.41|12211.92|12211.92|12218.41|12218.41|12211.92|12211.92|0
1619433600000|2021-04-26 10:40:00|12212.24|12212.24|12209.81|12209.81|12212.24|12212.24|12207.69|12207.69|0
1619433900000|2021-04-26 10:45:00|12209.62|12209.62|12212.46|12212.46|12212.86|12212.86|12209.62|12209.62|0
1619434200000|2021-04-26 10:50:00|12212.34|12212.34|12214.21|12214.21|12214.75|12214.75|12212.34|12212.34|0
1619434500000|2021-04-26 10:55:00|12214.53|12214.53|12213.81|12213.81|12218.95|12218.95|12213.81|12213.81|0
1619434800000|2021-04-26 11:00:00|12213.35|12213.35|12217.84|12217.84|12218.44|12218.44|12213.35|12213.35|0
1619435100000|2021-04-26 11:05:00|12218.28|12218.28|12230.33|12230.33|12230.33|12230.33|12218.28|12218.28|0
1619435400000|2021-04-26 11:10:00|12230.11|12230.11|12245.9|12245.9|12245.9|12245.9|12230.11|12230.11|0
1619435700000|2021-04-26 11:15:00|12245.73|12245.73|12248.76|12248.76|12253.1|12253.1|12245.73|12245.73|0
1619436000000|2021-04-26 11:20:00|12248.92|12248.92|12245.91|12245.91|12249.11|12249.11|12245.68|12245.68|0
1619436300000|2021-04-26 11:25:00|12245.1|12245.1|12240.17|12240.17|12245.1|12245.1|12239.44|12239.44|0
1619436600000|2021-04-26 11:30:00|12240.4|12240.4|12242.01|12242.01|12243.07|12243.07|12239.02|12239.02|0
1619436900000|2021-04-26 11:35:00|12241.94|12241.94|12239.28|12239.28|12243.47|12243.47|12239.28|12239.28|0
1619437200000|2021-04-26 11:40:00|12239.91|12239.91|12238.03|12238.03|12239.91|12239.91|12237.56|12237.56|0
1619437500000|2021-04-26 11:45:00|12238.47|12238.47|12242.54|12242.54|12242.54|12242.54|12236.83|12236.83|0
1619437800000|2021-04-26 11:50:00|12242.9|12242.9|12244.18|12244.18|12245.24|12245.24|12242.9|12242.9|0
1619438100000|2021-04-26 11:55:00|12244.5|12244.5|12245.17|12245.17|12246.02|12246.02|12244.42|12244.42|0
1619438400000|2021-04-26 12:00:00|12244.87|12244.87|12241.72|12241.72|12244.87|12244.87|12241.37|12241.37|0
1619438700000|2021-04-26 12:05:00|12242.09|12242.09|12243.1|12243.1|12243.46|12243.46|12241.68|12241.68|0
1619439000000|2021-04-26 12:10:00|12242.76|12242.76|12246.06|12246.06|12246.06|12246.06|12242.6|12242.6|0
1619439300000|2021-04-26 12:15:00|12245.97|12245.97|12247.81|12247.81|12248.82|12248.82|12245.72|12245.72|0
1619439600000|2021-04-26 12:20:00|12247.58|12247.58|12244.71|12244.71|12247.65|12247.65|12242.98|12242.98|0
1619439900000|2021-04-26 12:25:00|12244.87|12244.87|12252.16|12252.16|12254.2|12254.2|12244.78|12244.78|0
1619440200000|2021-04-26 12:30:00|12252.41|12252.41|12260.98|12260.98|12261.91|12261.91|12251.18|12251.18|0
1619440500000|2021-04-26 12:35:00|12261.17|12261.17|12268.26|12268.26|12268.26|12268.26|12261.17|12261.17|0
1619440800000|2021-04-26 12:40:00|12268.4|12268.4|12269.21|12269.21|12270.99|12270.99|12266.83|12266.83|0
1619441100000|2021-04-26 12:45:00|12269.35|12269.35|12264.69|12264.69|12269.5|12269.5|12264.69|12264.69|0
1619441400000|2021-04-26 12:50:00|12264.91|12264.91|12258.27|12258.27|12265.17|12265.17|12257.68|12257.68|0
1619441700000|2021-04-26 12:55:00|12257.97|12257.97|12255.42|12255.42|12259.86|12259.86|12253.94|12253.94|0
1619442000000|2021-04-26 13:00:00|12255.59|12255.59|12256.71|12256.71|12259.8|12259.8|12254.77|12254.77|0
1619442300000|2021-04-26 13:05:00|12257.02|12257.02|12259.82|12259.82|12259.82|12259.82|12255.27|12255.27|0
1619442600000|2021-04-26 13:10:00|12259.38|12259.38|12264.89|12264.89|12266.19|12266.19|12259.28|12259.28|0
1619442900000|2021-04-26 13:15:00|12265.04|12265.04|12271.79|12271.79|12273.09|12273.09|12265.04|12265.04|0
1619443200000|2021-04-26 13:20:00|12271.32|12271.32|12270.48|12270.48|12272.98|12272.98|12268.43|12268.43|0
1619443500000|2021-04-26 13:25:00|12270.29|12270.29|12278.09|12278.09|12278.09|12278.09|12269.53|12269.53|0
1619443800000|2021-04-26 13:30:00|12278.4|12278.4|12285.22|12285.22|12287.73|12287.73|12275.8|12275.8|0
1619444100000|2021-04-26 13:35:00|12285.66|12285.66|12276.91|12276.91|12288.08|12288.08|12276.91|12276.91|0
1619444400000|2021-04-26 13:40:00|12276.76|12276.76|12279.83|12279.83|12280.7|12280.7|12276.31|12276.31|0
1619444700000|2021-04-26 13:45:00|12280.07|12280.07|12283.02|12283.02|12284.57|12284.57|12279.4|12279.4|0
1619445000000|2021-04-26 13:50:00|12282.7|12282.7|12269.77|12269.77|12282.7|12282.7|12268.85|12268.85|0
1619445300000|2021-04-26 13:55:00|12270.14|12270.14|12270.9|12270.9|12274.99|12274.99|12270.14|12270.14|0
1619445600000|2021-04-26 14:00:00|12270.56|12270.56|12265.78|12265.78|12270.56|12270.56|12263.45|12263.45|0
1619445900000|2021-04-26 14:05:00|12265.55|12265.55|12274.92|12274.92|12274.92|12274.92|12265.03|12265.03|0
1619446200000|2021-04-26 14:10:00|12275.72|12275.72|12286.13|12286.13|12286.13|12286.13|12275.72|12275.72|0
1619446500000|2021-04-26 14:15:00|12285.33|12285.33|12282.2|12282.2|12286.7|12286.7|12280.67|12280.67|0
1619446800000|2021-04-26 14:20:00|12282.26|12282.26|12280.97|12280.97|12283.94|12283.94|12280.42|12280.42|0
1619447100000|2021-04-26 14:25:00|12281.17|12281.17|12291.07|12291.07|12291.65|12291.65|12281.17|12281.17|0
1619447400000|2021-04-26 14:30:00|12290.71|12290.71|12293.21|12293.21|12293.21|12293.21|12289.66|12289.66|0
1619447700000|2021-04-26 14:35:00|12293.65|12293.65|12289.34|12289.34|12294.84|12294.84|12288.99|12288.99|0
1619448000000|2021-04-26 14:40:00|12288.53|12288.53|12284.8|12284.8|12289.11|12289.11|12284.61|12284.61|0
1619448300000|2021-04-26 14:45:00|12285.24|12285.24|12277|12277|12286.74|12286.74|12276.55|12276.55|0
1619448600000|2021-04-26 14:50:00|12276.9|12276.9|12275.11|12275.11|12281.43|12281.43|12275.11|12275.11|0
1619448900000|2021-04-26 14:55:00|12275.01|12275.01|12269.58|12269.58|12275.01|12275.01|12267.31|12267.31|0
1619449200000|2021-04-26 15:00:00|12269.73|12269.73|12271.64|12271.64|12273.27|12273.27|12269.42|12269.42|0
1619449500000|2021-04-26 15:05:00|12272.52|12272.52|12274.5|12274.5|12274.86|12274.86|12269.78|12269.78|0
1619449800000|2021-04-26 15:10:00|12274.59|12274.59|12277.35|12277.35|12277.35|12277.35|12272|12272|0
1619450100000|2021-04-26 15:15:00|12276.98|12276.98|12274.36|12274.36|12277.18|12277.18|12272.6|12272.6|0
1619450400000|2021-04-26 15:20:00|12274.53|12274.53|12271.06|12271.06|12277.05|12277.05|12271.06|12271.06|0
1619450700000|2021-04-26 15:25:00|12271.79|12271.79|12273.22|12273.22|12277.57|12277.57|12269.99|12269.99|0
1619507700000|2021-04-27 07:15:00|12246.03|12246.03|12254.83|12254.83|12255.96|12255.96|12243.65|12243.65|0
1619508000000|2021-04-27 07:20:00|12254.37|12254.37|12249.71|12249.71|12254.75|12254.75|12247.79|12247.79|0
1619508300000|2021-04-27 07:25:00|12251.31|12251.31|12240.54|12240.54|12251.62|12251.62|12240.54|12240.54|0
1619508600000|2021-04-27 07:30:00|12239.86|12239.86|12233.71|12233.71|12240.33|12240.33|12230.15|12230.15|0
1619508900000|2021-04-27 07:35:00|12234.08|12234.08|12232.46|12232.46|12238.18|12238.18|12231.53|12231.53|0
1619509200000|2021-04-27 07:40:00|12232.56|12232.56|12232.98|12232.98|12239.34|12239.34|12230.43|12230.43|0
1619509500000|2021-04-27 07:45:00|12232.69|12232.69|12234.81|12234.81|12240.98|12240.98|12231.95|12231.95|0
1619509800000|2021-04-27 07:50:00|12235.1|12235.1|12234.03|12234.03|12235.25|12235.25|12230.82|12230.82|0
1619510100000|2021-04-27 07:55:00|12234.4|12234.4|12233.21|12233.21|12236.34|12236.34|12231.12|12231.12|0
1619510400000|2021-04-27 08:00:00|12233.57|12233.57|12230.6|12230.6|12238.2|12238.2|12229.7|12229.7|0
1619510700000|2021-04-27 08:05:00|12230.45|12230.45|12234.46|12234.46|12235.22|12235.22|12230.45|12230.45|0
1619511000000|2021-04-27 08:10:00|12233.82|12233.82|12229.55|12229.55|12233.82|12233.82|12227.75|12227.75|0
1619511300000|2021-04-27 08:15:00|12231.16|12231.16|12231.86|12231.86|12232.76|12232.76|12230.4|12230.4|0
1619511600000|2021-04-27 08:20:00|12232.49|12232.49|12238.94|12238.94|12239.74|12239.74|12232.49|12232.49|0
1619511900000|2021-04-27 08:25:00|12239.13|12239.13|12246.6|12246.6|12247.92|12247.92|12237.19|12237.19|0
1619512200000|2021-04-27 08:30:00|12247.5|12247.5|12248.02|12248.02|12250.6|12250.6|12247.23|12247.23|0
1619512500000|2021-04-27 08:35:00|12248.96|12248.96|12242.73|12242.73|12251.52|12251.52|12242.73|12242.73|0
1619512800000|2021-04-27 08:40:00|12243.09|12243.09|12232.74|12232.74|12243.16|12243.16|12232.74|12232.74|0
1619513100000|2021-04-27 08:45:00|12232.31|12232.31|12233.65|12233.65|12233.88|12233.88|12231.74|12231.74|0
1619513400000|2021-04-27 08:50:00|12233.5|12233.5|12236.19|12236.19|12239.34|12239.34|12232.81|12232.81|0
1619513700000|2021-04-27 08:55:00|12236.29|12236.29|12242.77|12242.77|12242.77|12242.77|12236.29|12236.29|0
1619514000000|2021-04-27 09:00:00|12242.4|12242.4|12242.51|12242.51|12247.05|12247.05|12239.54|12239.54|0
1619514300000|2021-04-27 09:05:00|12241.89|12241.89|12244.6|12244.6|12245.41|12245.41|12241.89|12241.89|0
1619514600000|2021-04-27 09:10:00|12245.04|12245.04|12237.84|12237.84|12245.91|12245.91|12237.84|12237.84|0
1619514900000|2021-04-27 09:15:00|12237.51|12237.51|12235.49|12235.49|12238.07|12238.07|12234.51|12234.51|0
1619515200000|2021-04-27 09:20:00|12235.64|12235.64|12231.87|12231.87|12236.75|12236.75|12231.11|12231.11|0
1619515500000|2021-04-27 09:25:00|12232.1|12232.1|12233.27|12233.27|12235.75|12235.75|12231.1|12231.1|0
1619515800000|2021-04-27 09:30:00|12233.91|12233.91|12219.34|12219.34|12233.91|12233.91|12219.22|12219.22|0
1619516100000|2021-04-27 09:35:00|12218.61|12218.61|12224.05|12224.05|12224.23|12224.23|12218.61|12218.61|0
1619516400000|2021-04-27 09:40:00|12223.32|12223.32|12222.81|12222.81|12226.76|12226.76|12222.81|12222.81|0
1619516700000|2021-04-27 09:45:00|12222.13|12222.13|12219.88|12219.88|12222.13|12222.13|12216.43|12216.43|0
1619517000000|2021-04-27 09:50:00|12219.39|12219.39|12213.38|12213.38|12219.39|12219.39|12210.19|12210.19|0
1619517300000|2021-04-27 09:55:00|12213.21|12213.21|12212.3|12212.3|12214.63|12214.63|12211.17|12211.17|0
1619517600000|2021-04-27 10:00:00|12212.14|12212.14|12215.93|12215.93|12216.24|12216.24|12210.16|12210.16|0
1619517900000|2021-04-27 10:05:00|12216.37|12216.37|12219.86|12219.86|12220.11|12220.11|12214.01|12214.01|0
1619518200000|2021-04-27 10:10:00|12219.98|12219.98|12229.19|12229.19|12229.19|12229.19|12219.39|12219.39|0
1619518500000|2021-04-27 10:15:00|12230.07|12230.07|12230.72|12230.72|12234.16|12234.16|12230.07|12230.07|0
1619518800000|2021-04-27 10:20:00|12230.84|12230.84|12233.55|12233.55|12235.63|12235.63|12230.84|12230.84|0
1619519100000|2021-04-27 10:25:00|12233.86|12233.86|12223.45|12223.45|12233.86|12233.86|12223.26|12223.26|0
1619519400000|2021-04-27 10:30:00|12223.29|12223.29|12221.54|12221.54|12224.36|12224.36|12221.54|12221.54|0
1619519700000|2021-04-27 10:35:00|12221.34|12221.34|12213.12|12213.12|12221.34|12221.34|12212.25|12212.25|0
1619520000000|2021-04-27 10:40:00|12213.92|12213.92|12210.64|12210.64|12214.26|12214.26|12210.34|12210.34|0
1619520300000|2021-04-27 10:45:00|12211.45|12211.45|12213.39|12213.39|12215.05|12215.05|12211.45|12211.45|0
1619520600000|2021-04-27 10:50:00|12213.51|12213.51|12209.26|12209.26|12214.09|12214.09|12209.26|12209.26|0
1619520900000|2021-04-27 10:55:00|12209.7|12209.7|12199.21|12199.21|12210.23|12210.23|12196.81|12196.81|0
1619521200000|2021-04-27 11:00:00|12199.23|12199.23|12205.59|12205.59|12206.56|12206.56|12195.71|12195.71|0
1619521500000|2021-04-27 11:05:00|12205.78|12205.78|12195.97|12195.97|12205.78|12205.78|12195.97|12195.97|0
1619521800000|2021-04-27 11:10:00|12195.52|12195.52|12184.68|12184.68|12195.7|12195.7|12184.68|12184.68|0
1619522100000|2021-04-27 11:15:00|12184.88|12184.88|12178.19|12178.19|12184.88|12184.88|12176.88|12176.88|0
1619522400000|2021-04-27 11:20:00|12178.06|12178.06|12171.96|12171.96|12179.49|12179.49|12171.96|12171.96|0
1619522700000|2021-04-27 11:25:00|12172.15|12172.15|12171.51|12171.51|12172.15|12172.15|12167.94|12167.94|0
1619523000000|2021-04-27 11:30:00|12171.84|12171.84|12180.29|12180.29|12180.76|12180.76|12171.84|12171.84|0
1619523300000|2021-04-27 11:35:00|12180.58|12180.58|12178.28|12178.28|12180.58|12180.58|12176.27|12176.27|0
1619523600000|2021-04-27 11:40:00|12179.08|12179.08|12179.36|12179.36|12181.07|12181.07|12178.22|12178.22|0
1619523900000|2021-04-27 11:45:00|12178.56|12178.56|12175.29|12175.29|12178.56|12178.56|12173.5|12173.5|0
1619524200000|2021-04-27 11:50:00|12174.97|12174.97|12174.96|12174.96|12178.52|12178.52|12173.85|12173.85|0
1619524500000|2021-04-27 11:55:00|12174.85|12174.85|12173.73|12173.73|12175.08|12175.08|12172.83|12172.83|0
1619524800000|2021-04-27 12:00:00|12173.54|12173.54|12184.17|12184.17|12184.17|12184.17|12172.34|12172.34|0
1619525100000|2021-04-27 12:05:00|12183.86|12183.86|12187.39|12187.39|12187.53|12187.53|12183.31|12183.31|0
1619525400000|2021-04-27 12:10:00|12187.28|12187.28|12188.09|12188.09|12188.19|12188.19|12186.41|12186.41|0
1619525700000|2021-04-27 12:15:00|12187.45|12187.45|12178.3|12178.3|12187.45|12187.45|12177.96|12177.96|0
1619526000000|2021-04-27 12:20:00|12178.2|12178.2|12180.83|12180.83|12181.27|12181.27|12178.05|12178.05|0
1619526300000|2021-04-27 12:25:00|12182.24|12182.24|12182.45|12182.45|12182.71|12182.71|12179.41|12179.41|0
1619526600000|2021-04-27 12:30:00|12181.05|12181.05|12178.32|12178.32|12181.38|12181.38|12177.59|12177.59|0
1619526900000|2021-04-27 12:35:00|12178.5|12178.5|12182.5|12182.5|12185.3|12185.3|12178.5|12178.5|0
1619527200000|2021-04-27 12:40:00|12182.35|12182.35|12178.7|12178.7|12183.65|12183.65|12178.26|12178.26|0
1619527500000|2021-04-27 12:45:00|12178.34|12178.34|12179.93|12179.93|12179.93|12179.93|12176.4|12176.4|0
1619527800000|2021-04-27 12:50:00|12180.16|12180.16|12179.81|12179.81|12180.6|12180.6|12176.56|12176.56|0
1619528100000|2021-04-27 12:55:00|12179.9|12179.9|12175.05|12175.05|12180.62|12180.62|12174.6|12174.6|0
1619528400000|2021-04-27 13:00:00|12175.16|12175.16|12176.45|12176.45|12180.21|12180.21|12175.16|12175.16|0
1619528700000|2021-04-27 13:05:00|12176.57|12176.57|12157.56|12157.56|12177.06|12177.06|12157.29|12157.29|0
1619529000000|2021-04-27 13:10:00|12157.12|12157.12|12151.6|12151.6|12157.12|12157.12|12151.6|12151.6|0
1619529300000|2021-04-27 13:15:00|12151.2|12151.2|12149.33|12149.33|12152.54|12152.54|12147.14|12147.14|0
1619529600000|2021-04-27 13:20:00|12149.14|12149.14|12152.39|12152.39|12152.39|12152.39|12146.73|12146.73|0
1619529900000|2021-04-27 13:25:00|12152.69|12152.69|12162|12162|12163.12|12163.12|12152.36|12152.36|0
1619530200000|2021-04-27 13:30:00|12162.19|12162.19|12163.55|12163.55|12171.49|12171.49|12158.57|12158.57|0
1619530500000|2021-04-27 13:35:00|12163.99|12163.99|12153.79|12153.79|12163.99|12163.99|12152.86|12152.86|0
1619530800000|2021-04-27 13:40:00|12153.62|12153.62|12148.08|12148.08|12153.66|12153.66|12145.35|12145.35|0
1619531100000|2021-04-27 13:45:00|12148.39|12148.39|12148.45|12148.45|12149.09|12149.09|12143.22|12143.22|0
1619531400000|2021-04-27 13:50:00|12148.56|12148.56|12163.88|12163.88|12166.91|12166.91|12148.38|12148.38|0
1619531700000|2021-04-27 13:55:00|12163.69|12163.69|12157.22|12157.22|12164.34|12164.34|12157.22|12157.22|0
1619532000000|2021-04-27 14:00:00|12156.84|12156.84|12153.5|12153.5|12156.84|12156.84|12148.37|12148.37|0
1619532300000|2021-04-27 14:05:00|12153.31|12153.31|12155.09|12155.09|12155.67|12155.67|12151.13|12151.13|0
1619532600000|2021-04-27 14:10:00|12154.82|12154.82|12145.37|12145.37|12155.67|12155.67|12145.37|12145.37|0
1619532900000|2021-04-27 14:15:00|12145.18|12145.18|12131.25|12131.25|12145.18|12145.18|12129.74|12129.74|0
1619533200000|2021-04-27 14:20:00|12131.37|12131.37|12130.39|12130.39|12131.92|12131.92|12128.45|12128.45|0
1619533500000|2021-04-27 14:25:00|12129.59|12129.59|12146.16|12146.16|12146.6|12146.6|12129.44|12129.44|0
1619533800000|2021-04-27 14:30:00|12146.27|12146.27|12150.44|12150.44|12152|12152|12142.49|12142.49|0
1619534100000|2021-04-27 14:35:00|12150.76|12150.76|12151.37|12151.37|12158.56|12158.56|12149.32|12149.32|0
1619534400000|2021-04-27 14:40:00|12151.01|12151.01|12165.14|12165.14|12165.43|12165.43|12150.72|12150.72|0
1619534700000|2021-04-27 14:45:00|12165.41|12165.41|12164.87|12164.87|12170.39|12170.39|12164.87|12164.87|0
1619535000000|2021-04-27 14:50:00|12164.07|12164.07|12162.76|12162.76|12164.07|12164.07|12159.32|12159.32|0
1619535300000|2021-04-27 14:55:00|12162.32|12162.32|12169.43|12169.43|12169.81|12169.81|12161.86|12161.86|0
1619535600000|2021-04-27 15:00:00|12169.76|12169.76|12166.12|12166.12|12170.47|12170.47|12162.34|12162.34|0
1619535900000|2021-04-27 15:05:00|12166.92|12166.92|12178.63|12178.63|12180.08|12180.08|12166.18|12166.18|0
1619536200000|2021-04-27 15:10:00|12179.09|12179.09|12186.24|12186.24|12186.24|12186.24|12176.57|12176.57|0
1619536500000|2021-04-27 15:15:00|12185.92|12185.92|12190.72|12190.72|12191.54|12191.54|12185.31|12185.31|0
1619536800000|2021-04-27 15:20:00|12191.15|12191.15|12193.76|12193.76|12194.64|12194.64|12189.61|12189.61|0
1619537100000|2021-04-27 15:25:00|12194.23|12194.23|12191.81|12191.81|12194.23|12194.23|12181.42|12181.42|0
1619594100000|2021-04-28 07:15:00|12256.38|12256.38|12267.08|12267.08|12269.13|12269.13|12256.38|12256.38|0
1619594400000|2021-04-28 07:20:00|12267.46|12267.46|12262.59|12262.59|12268.86|12268.86|12261.67|12261.67|0
1619594700000|2021-04-28 07:25:00|12261.46|12261.46|12276.92|12276.92|12281.93|12281.93|12261.46|12261.46|0
1619595000000|2021-04-28 07:30:00|12275.61|12275.61|12276.41|12276.41|12276.86|12276.86|12272.26|12272.26|0
1619595300000|2021-04-28 07:35:00|12277.22|12277.22|12272.91|12272.91|12282.46|12282.46|12272.91|12272.91|0
1619595600000|2021-04-28 07:40:00|12272.55|12272.55|12265.66|12265.66|12273.7|12273.7|12264.45|12264.45|0
1619595900000|2021-04-28 07:45:00|12265.07|12265.07|12259.99|12259.99|12265.37|12265.37|12259.16|12259.16|0
1619596200000|2021-04-28 07:50:00|12259.68|12259.68|12247.33|12247.33|12259.78|12259.78|12247.33|12247.33|0
1619596500000|2021-04-28 07:55:00|12247.03|12247.03|12248.33|12248.33|12249.62|12249.62|12242.72|12242.72|0
1619596800000|2021-04-28 08:00:00|12248.77|12248.77|12246.37|12246.37|12249.08|12249.08|12244.38|12244.38|0
1619597100000|2021-04-28 08:05:00|12246.53|12246.53|12244.71|12244.71|12247.56|12247.56|12242.55|12242.55|0
1619597400000|2021-04-28 08:10:00|12245.07|12245.07|12237.45|12237.45|12246.6|12246.6|12237.45|12237.45|0
1619597700000|2021-04-28 08:15:00|12237.36|12237.36|12226.1|12226.1|12238.27|12238.27|12226.1|12226.1|0
1619598000000|2021-04-28 08:20:00|12226.18|12226.18|12225.87|12225.87|12228.92|12228.92|12225.87|12225.87|0
1619598300000|2021-04-28 08:25:00|12225.31|12225.31|12222.92|12222.92|12226.32|12226.32|12221.87|12221.87|0
1619598600000|2021-04-28 08:30:00|12223.28|12223.28|12217.48|12217.48|12224.24|12224.24|12217.48|12217.48|0
1619598900000|2021-04-28 08:35:00|12217.56|12217.56|12218.73|12218.73|12219.53|12219.53|12215.87|12215.87|0
1619599200000|2021-04-28 08:40:00|12218.58|12218.58|12219.83|12219.83|12224.81|12224.81|12217.88|12217.88|0
1619599500000|2021-04-28 08:45:00|12219.51|12219.51|12218.88|12218.88|12219.51|12219.51|12214.34|12214.34|0
1619599800000|2021-04-28 08:50:00|12219.2|12219.2|12209.93|12209.93|12219.2|12219.2|12208.32|12208.32|0
1619600100000|2021-04-28 08:55:00|12210.39|12210.39|12210.16|12210.16|12210.87|12210.87|12207.95|12207.95|0
1619600400000|2021-04-28 09:00:00|12209.35|12209.35|12209.19|12209.19|12210.55|12210.55|12205.98|12205.98|0
1619600700000|2021-04-28 09:05:00|12209.55|12209.55|12202.09|12202.09|12209.55|12209.55|12202.09|12202.09|0
1619601000000|2021-04-28 09:10:00|12201.94|12201.94|12206.5|12206.5|12210.92|12210.92|12200.31|12200.31|0
1619601300000|2021-04-28 09:15:00|12206.67|12206.67|12209.86|12209.86|12209.86|12209.86|12205.58|12205.58|0
1619601600000|2021-04-28 09:20:00|12210.24|12210.24|12207.11|12207.11|12212.26|12212.26|12207.11|12207.11|0
1619601900000|2021-04-28 09:25:00|12206.64|12206.64|12202.17|12202.17|12207.89|12207.89|12201.06|12201.06|0
1619602200000|2021-04-28 09:30:00|12201.87|12201.87|12201.79|12201.79|12203.65|12203.65|12200.36|12200.36|0
1619602500000|2021-04-28 09:35:00|12202.43|12202.43|12197.72|12197.72|12203.64|12203.64|12193.72|12193.72|0
1619602800000|2021-04-28 09:40:00|12198.03|12198.03|12200.39|12200.39|12202.27|12202.27|12197.2|12197.2|0
1619603100000|2021-04-28 09:45:00|12200.28|12200.28|12195.64|12195.64|12200.85|12200.85|12195.64|12195.64|0
1619603400000|2021-04-28 09:50:00|12195.48|12195.48|12194.83|12194.83|12195.48|12195.48|12193.16|12193.16|0
1619603700000|2021-04-28 09:55:00|12195.19|12195.19|12196.23|12196.23|12199.26|12199.26|12194.41|12194.41|0
1619604000000|2021-04-28 10:00:00|12195.85|12195.85|12194.4|12194.4|12196.37|12196.37|12189.84|12189.84|0
1619604300000|2021-04-28 10:05:00|12194.34|12194.34|12194.65|12194.65|12196.01|12196.01|12193.17|12193.17|0
1619604600000|2021-04-28 10:10:00|12194.77|12194.77|12198.65|12198.65|12199.28|12199.28|12194.68|12194.68|0
1619604900000|2021-04-28 10:15:00|12199.09|12199.09|12204.21|12204.21|12204.21|12204.21|12198.28|12198.28|0
1619605200000|2021-04-28 10:20:00|12204.33|12204.33|12202.66|12202.66|12204.74|12204.74|12201.97|12201.97|0
1619605500000|2021-04-28 10:25:00|12203.03|12203.03|12206.94|12206.94|12207.17|12207.17|12200.43|12200.43|0
1619605800000|2021-04-28 10:30:00|12207.41|12207.41|12207.02|12207.02|12208.43|12208.43|12204.8|12204.8|0
1619606100000|2021-04-28 10:35:00|12206.83|12206.83|12212.03|12212.03|12213.2|12213.2|12206.65|12206.65|0
1619606400000|2021-04-28 10:40:00|12211.88|12211.88|12213.28|12213.28|12214.73|12214.73|12211.88|12211.88|0
1619606700000|2021-04-28 10:45:00|12212.92|12212.92|12212.71|12212.71|12214.02|12214.02|12212.32|12212.32|0
1619607000000|2021-04-28 10:50:00|12212.21|12212.21|12208.5|12208.5|12212.52|12212.52|12206.96|12206.96|0
1619607300000|2021-04-28 10:55:00|12208.67|12208.67|12213.14|12213.14|12214.42|12214.42|12208.67|12208.67|0
1619607600000|2021-04-28 11:00:00|12212.97|12212.97|12211.74|12211.74|12214.03|12214.03|12208.7|12208.7|0
1619607900000|2021-04-28 11:05:00|12212.1|12212.1|12216.74|12216.74|12219.03|12219.03|12212.02|12212.02|0
1619608200000|2021-04-28 11:10:00|12216.86|12216.86|12218.8|12218.8|12219.8|12219.8|12216.86|12216.86|0
1619608500000|2021-04-28 11:15:00|12218.67|12218.67|12220|12220|12220|12220|12216.26|12216.26|0
1619608800000|2021-04-28 11:20:00|12219.81|12219.81|12219.11|12219.11|12221.94|12221.94|12218.15|12218.15|0
1619609100000|2021-04-28 11:25:00|12219.33|12219.33|12216.74|12216.74|12220.01|12220.01|12216.74|12216.74|0
1619609400000|2021-04-28 11:30:00|12217.18|12217.18|12214.18|12214.18|12217.29|12217.29|12209.15|12209.15|0
1619609700000|2021-04-28 11:35:00|12214.54|12214.54|12213.81|12213.81|12217.16|12217.16|12213.22|12213.22|0
1619610000000|2021-04-28 11:40:00|12213.95|12213.95|12202.61|12202.61|12215.06|12215.06|12202.14|12202.14|0
1619610300000|2021-04-28 11:45:00|12202.3|12202.3|12203.54|12203.54|12205.2|12205.2|12200.95|12200.95|0
1619610600000|2021-04-28 11:50:00|12203.35|12203.35|12200.79|12200.79|12204.66|12204.66|12200.3|12200.3|0
1619610900000|2021-04-28 11:55:00|12201.63|12201.63|12198.25|12198.25|12201.9|12201.9|12198.05|12198.05|0
1619611200000|2021-04-28 12:00:00|12198.05|12198.05|12191.99|12191.99|12198.05|12198.05|12191.99|12191.99|0
1619611500000|2021-04-28 12:05:00|12191.5|12191.5|12201.8|12201.8|12202.68|12202.68|12190.12|12190.12|0
1619611800000|2021-04-28 12:10:00|12201.49|12201.49|12205.01|12205.01|12205.57|12205.57|12201.49|12201.49|0
1619612100000|2021-04-28 12:15:00|12205.65|12205.65|12206.81|12206.81|12207.45|12207.45|12205.25|12205.25|0
1619612400000|2021-04-28 12:20:00|12207.17|12207.17|12200.19|12200.19|12207.82|12207.82|12200.19|12200.19|0
1619612700000|2021-04-28 12:25:00|12200.31|12200.31|12189.65|12189.65|12200.5|12200.5|12189.21|12189.21|0
1619613000000|2021-04-28 12:30:00|12189.85|12189.85|12183.84|12183.84|12189.85|12189.85|12183.84|12183.84|0
1619613300000|2021-04-28 12:35:00|12183.99|12183.99|12193.06|12193.06|12193.43|12193.43|12182.5|12182.5|0
1619613600000|2021-04-28 12:40:00|12192.63|12192.63|12189.98|12189.98|12192.64|12192.64|12186.92|12186.92|0
1619613900000|2021-04-28 12:45:00|12190.27|12190.27|12191.21|12191.21|12191.61|12191.61|12186.41|12186.41|0
1619614200000|2021-04-28 12:50:00|12190.89|12190.89|12190.08|12190.08|12192.45|12192.45|12190|12190|0
1619614500000|2021-04-28 12:55:00|12189.91|12189.91|12197.92|12197.92|12198.26|12198.26|12189.91|12189.91|0
1619614800000|2021-04-28 13:00:00|12197.11|12197.11|12193.52|12193.52|12197.29|12197.29|12191.79|12191.79|0
1619615100000|2021-04-28 13:05:00|12193.34|12193.34|12189.17|12189.17|12193.58|12193.58|12189.17|12189.17|0
1619615400000|2021-04-28 13:10:00|12189.05|12189.05|12187.77|12187.77|12189.05|12189.05|12185.85|12185.85|0
1619615700000|2021-04-28 13:15:00|12187.3|12187.3|12192.98|12192.98|12193.09|12193.09|12185.69|12185.69|0
1619616000000|2021-04-28 13:20:00|12192.55|12192.55|12195.59|12195.59|12197.56|12197.56|12190.58|12190.58|0
1619616300000|2021-04-28 13:25:00|12195.88|12195.88|12191.56|12191.56|12195.98|12195.98|12189.49|12189.49|0
1619616600000|2021-04-28 13:30:00|12191.75|12191.75|12204.58|12204.58|12204.87|12204.87|12191.75|12191.75|0
1619616900000|2021-04-28 13:35:00|12203.7|12203.7|12198.38|12198.38|12206.42|12206.42|12198.38|12198.38|0
1619617200000|2021-04-28 13:40:00|12197.58|12197.58|12198.09|12198.09|12199.41|12199.41|12196.65|12196.65|0
1619617500000|2021-04-28 13:45:00|12198.41|12198.41|12200.26|12200.26|12201.49|12201.49|12197.77|12197.77|0
1619617800000|2021-04-28 13:50:00|12200.98|12200.98|12194.25|12194.25|12202.38|12202.38|12193.76|12193.76|0
1619618100000|2021-04-28 13:55:00|12193.81|12193.81|12194.89|12194.89|12195.97|12195.97|12193.1|12193.1|0
1619618400000|2021-04-28 14:00:00|12194.8|12194.8|12204.98|12204.98|12204.98|12204.98|12194.29|12194.29|0
1619618700000|2021-04-28 14:05:00|12205.14|12205.14|12208.2|12208.2|12208.56|12208.56|12203.22|12203.22|0
1619619000000|2021-04-28 14:10:00|12208.64|12208.64|12207.73|12207.73|12212.18|12212.18|12207.14|12207.14|0
1619619300000|2021-04-28 14:15:00|12208.11|12208.11|12212.91|12212.91|12212.91|12212.91|12208.11|12208.11|0
1619619600000|2021-04-28 14:20:00|12212.82|12212.82|12197.35|12197.35|12212.82|12212.82|12197.35|12197.35|0
1619619900000|2021-04-28 14:25:00|12197.5|12197.5|12198.64|12198.64|12199.96|12199.96|12197.5|12197.5|0
1619620200000|2021-04-28 14:30:00|12198|12198|12208.96|12208.96|12209.92|12209.92|12196.41|12196.41|0
1619620500000|2021-04-28 14:35:00|12209.06|12209.06|12196.94|12196.94|12209.5|12209.5|12196.94|12196.94|0
1619620800000|2021-04-28 14:40:00|12195.34|12195.34|12185.95|12185.95|12195.34|12195.34|12184.36|12184.36|0
1619621100000|2021-04-28 14:45:00|12185.78|12185.78|12180.91|12180.91|12185.78|12185.78|12180.38|12180.38|0
1619621400000|2021-04-28 14:50:00|12180.72|12180.72|12177.93|12177.93|12182.98|12182.98|12177.93|12177.93|0
1619621700000|2021-04-28 14:55:00|12178.18|12178.18|12178.58|12178.58|12181.73|12181.73|12177.85|12177.85|0
1619622000000|2021-04-28 15:00:00|12177.78|12177.78|12184.45|12184.45|12185.52|12185.52|12177.78|12177.78|0
1619622300000|2021-04-28 15:05:00|12184.23|12184.23|12182.13|12182.13|12185.55|12185.55|12181.37|12181.37|0
1619622600000|2021-04-28 15:10:00|12182.56|12182.56|12173.69|12173.69|12183.64|12183.64|12173.69|12173.69|0
1619622900000|2021-04-28 15:15:00|12173.24|12173.24|12181.52|12181.52|12182.01|12182.01|12173.24|12173.24|0
1619623200000|2021-04-28 15:20:00|12181.62|12181.62|12179.82|12179.82|12187.64|12187.64|12178.89|12178.89|0
1619623500000|2021-04-28 15:25:00|12180.01|12180.01|12179.23|12179.23|12183.48|12183.48|12174.2|12174.2|0
1619680500000|2021-04-29 07:15:00|12203.42|12203.42|12202.68|12202.68|12207.74|12207.74|12199.95|12199.95|0
1619680800000|2021-04-29 07:20:00|12202.83|12202.83|12215.15|12215.15|12215.4|12215.4|12200.4|12200.4|0
1619681100000|2021-04-29 07:25:00|12216.22|12216.22|12201.65|12201.65|12216.94|12216.94|12201.65|12201.65|0
1619681400000|2021-04-29 07:30:00|12202.02|12202.02|12210.45|12210.45|12210.45|12210.45|12201.64|12201.64|0
1619681700000|2021-04-29 07:35:00|12210.89|12210.89|12213.17|12213.17|12218.07|12218.07|12210.89|12210.89|0
1619682000000|2021-04-29 07:40:00|12213.29|12213.29|12208.13|12208.13|12213.29|12213.29|12206.22|12206.22|0
1619682300000|2021-04-29 07:45:00|12208.62|12208.62|12227.1|12227.1|12228.37|12228.37|12208.51|12208.51|0
1619682600000|2021-04-29 07:50:00|12228.19|12228.19|12248.05|12248.05|12248.7|12248.7|12228.19|12228.19|0
1619682900000|2021-04-29 07:55:00|12248.52|12248.52|12257.06|12257.06|12257.22|12257.22|12248.52|12248.52|0
1619683200000|2021-04-29 08:00:00|12257.88|12257.88|12260.72|12260.72|12262.69|12262.69|12257.88|12257.88|0
1619683500000|2021-04-29 08:05:00|12261.17|12261.17|12276.08|12276.08|12277.39|12277.39|12260.13|12260.13|0
1619683800000|2021-04-29 08:10:00|12276.16|12276.16|12288.2|12288.2|12288.56|12288.56|12272.23|12272.23|0
1619684100000|2021-04-29 08:15:00|12288.35|12288.35|12291.15|12291.15|12294.48|12294.48|12288.35|12288.35|0
1619684400000|2021-04-29 08:20:00|12291.95|12291.95|12297.38|12297.38|12297.38|12297.38|12290.21|12290.21|0
1619684700000|2021-04-29 08:25:00|12297.82|12297.82|12298.5|12298.5|12303.96|12303.96|12295.97|12295.97|0
1619685000000|2021-04-29 08:30:00|12298.95|12298.95|12300.58|12300.58|12303.34|12303.34|12298.47|12298.47|0
1619685300000|2021-04-29 08:35:00|12300.66|12300.66|12285.39|12285.39|12302.81|12302.81|12284.82|12284.82|0
1619685600000|2021-04-29 08:40:00|12285.58|12285.58|12283.82|12283.82|12287.26|12287.26|12283.59|12283.59|0
1619685900000|2021-04-29 08:45:00|12283.5|12283.5|12280.7|12280.7|12283.5|12283.5|12275.51|12275.51|0
1619686200000|2021-04-29 08:50:00|12280.23|12280.23|12265.66|12265.66|12283.46|12283.46|12265.66|12265.66|0
1619686500000|2021-04-29 08:55:00|12266.1|12266.1|12267.7|12267.7|12268.23|12268.23|12264.92|12264.92|0
1619686800000|2021-04-29 09:00:00|12268.14|12268.14|12265.88|12265.88|12270.82|12270.82|12264.97|12264.97|0
1619687100000|2021-04-29 09:05:00|12265.52|12265.52|12261.4|12261.4|12265.52|12265.52|12259.16|12259.16|0
1619687400000|2021-04-29 09:10:00|12262.2|12262.2|12257.39|12257.39|12262.2|12262.2|12255.23|12255.23|0
1619687700000|2021-04-29 09:15:00|12257.76|12257.76|12260.32|12260.32|12261.06|12261.06|12254.96|12254.96|0
1619688000000|2021-04-29 09:20:00|12261|12261|12268.05|12268.05|12268.76|12268.76|12259.96|12259.96|0
1619688300000|2021-04-29 09:25:00|12268.5|12268.5|12269.84|12269.84|12270.61|12270.61|12267.16|12267.16|0
1619688600000|2021-04-29 09:30:00|12269.7|12269.7|12269.51|12269.51|12269.7|12269.7|12264.45|12264.45|0
1619688900000|2021-04-29 09:35:00|12269.19|12269.19|12268.24|12268.24|12269.75|12269.75|12268.16|12268.16|0
1619689200000|2021-04-29 09:40:00|12268.68|12268.68|12270.53|12270.53|12270.53|12270.53|12266.75|12266.75|0
1619689500000|2021-04-29 09:45:00|12270.41|12270.41|12268.03|12268.03|12271.02|12271.02|12265.31|12265.31|0
1619689800000|2021-04-29 09:50:00|12268.36|12268.36|12271.9|12271.9|12272.55|12272.55|12267.45|12267.45|0
1619690100000|2021-04-29 09:55:00|12272.23|12272.23|12280.08|12280.08|12280.45|12280.45|12272.23|12272.23|0
1619690400000|2021-04-29 10:00:00|12279.72|12279.72|12282.19|12282.19|12286.16|12286.16|12277.92|12277.92|0
1619690700000|2021-04-29 10:05:00|12282.02|12282.02|12279.62|12279.62|12283.25|12283.25|12278.55|12278.55|0
1619691000000|2021-04-29 10:10:00|12279.3|12279.3|12280.99|12280.99|12282.29|12282.29|12279.3|12279.3|0
1619691300000|2021-04-29 10:15:00|12281.13|12281.13|12277.31|12277.31|12281.13|12281.13|12276.81|12276.81|0
1619691600000|2021-04-29 10:20:00|12277.76|12277.76|12263.57|12263.57|12277.76|12277.76|12262.33|12262.33|0
1619691900000|2021-04-29 10:25:00|12263.43|12263.43|12262.07|12262.07|12265.04|12265.04|12261.42|12261.42|0
1619692200000|2021-04-29 10:30:00|12262.24|12262.24|12266.21|12266.21|12271.81|12271.81|12262.01|12262.01|0
1619692500000|2021-04-29 10:35:00|12265.91|12265.91|12269.66|12269.66|12270.93|12270.93|12264.74|12264.74|0
1619692800000|2021-04-29 10:40:00|12270.6|12270.6|12277.13|12277.13|12277.5|12277.5|12270.6|12270.6|0
1619693100000|2021-04-29 10:45:00|12277.76|12277.76|12289.36|12289.36|12289.36|12289.36|12277.76|12277.76|0
1619693400000|2021-04-29 10:50:00|12290|12290|12296.93|12296.93|12296.93|12296.93|12288.56|12288.56|0
1619693700000|2021-04-29 10:55:00|12297.25|12297.25|12302.1|12302.1|12302.1|12302.1|12296.09|12296.09|0
1619694000000|2021-04-29 11:00:00|12301.92|12301.92|12305.03|12305.03|12305.83|12305.83|12299.67|12299.67|0
1619694300000|2021-04-29 11:05:00|12305.5|12305.5|12310.41|12310.41|12312.16|12312.16|12303.39|12303.39|0
1619694600000|2021-04-29 11:10:00|12310.05|12310.05|12317.43|12317.43|12320.61|12320.61|12309.73|12309.73|0
1619694900000|2021-04-29 11:15:00|12318.7|12318.7|12315.48|12315.48|12321.87|12321.87|12315.15|12315.15|0
1619695200000|2021-04-29 11:20:00|12315.33|12315.33|12316.58|12316.58|12316.93|12316.93|12308.95|12308.95|0
1619695500000|2021-04-29 11:25:00|12316.39|12316.39|12316.5|12316.5|12319.38|12319.38|12314.74|12314.74|0
1619695800000|2021-04-29 11:30:00|12316.69|12316.69|12314.02|12314.02|12317.94|12317.94|12313.76|12313.76|0
1619696100000|2021-04-29 11:35:00|12313.92|12313.92|12322.56|12322.56|12323.04|12323.04|12313.92|12313.92|0
1619696400000|2021-04-29 11:40:00|12322.27|12322.27|12305.5|12305.5|12322.56|12322.56|12303.34|12303.34|0
1619696700000|2021-04-29 11:45:00|12305.94|12305.94|12290.01|12290.01|12305.94|12305.94|12289.65|12289.65|0
1619697000000|2021-04-29 11:50:00|12290.81|12290.81|12288.5|12288.5|12292.54|12292.54|12288.5|12288.5|0
1619697300000|2021-04-29 11:55:00|12288.7|12288.7|12283.81|12283.81|12288.7|12288.7|12282.03|12282.03|0
1619697600000|2021-04-29 12:00:00|12283.68|12283.68|12285.98|12285.98|12286.75|12286.75|12282.2|12282.2|0
1619697900000|2021-04-29 12:05:00|12285.81|12285.81|12278.56|12278.56|12285.87|12285.87|12277.46|12277.46|0
1619698200000|2021-04-29 12:10:00|12278.73|12278.73|12283.26|12283.26|12283.81|12283.81|12278.73|12278.73|0
1619698500000|2021-04-29 12:15:00|12283.41|12283.41|12284.54|12284.54|12284.86|12284.86|12281.38|12281.38|0
1619698800000|2021-04-29 12:20:00|12284.71|12284.71|12287.41|12287.41|12288.82|12288.82|12284.71|12284.71|0
1619699100000|2021-04-29 12:25:00|12286.96|12286.96|12280.91|12280.91|12289.14|12289.14|12280.86|12280.86|0
1619699400000|2021-04-29 12:30:00|12281|12281|12279.5|12279.5|12281.31|12281.31|12277.63|12277.63|0
1619699700000|2021-04-29 12:35:00|12280.14|12280.14|12266.4|12266.4|12282.39|12282.39|12230.04|12230.04|0
1619700000000|2021-04-29 12:40:00|12266.78|12266.78|12258.71|12258.71|12270.06|12270.06|12247.99|12247.99|0
1619700300000|2021-04-29 12:45:00|12258.89|12258.89|12277.3|12277.3|12277.62|12277.62|12258.89|12258.89|0
1619700600000|2021-04-29 12:50:00|12277.77|12277.77|12286.58|12286.58|12288.31|12288.31|12277.64|12277.64|0
1619700900000|2021-04-29 12:55:00|12286.26|12286.26|12289.03|12289.03|12289.48|12289.48|12283.74|12283.74|0
1619701200000|2021-04-29 13:00:00|12289.22|12289.22|12299.82|12299.82|12301.19|12301.19|12289.12|12289.12|0
1619701500000|2021-04-29 13:05:00|12299.98|12299.98|12303.71|12303.71|12307.16|12307.16|12299.67|12299.67|0
1619701800000|2021-04-29 13:10:00|12303.39|12303.39|12297.85|12297.85|12303.39|12303.39|12296.57|12296.57|0
1619702100000|2021-04-29 13:15:00|12298.1|12298.1|12299.08|12299.08|12302.86|12302.86|12297.02|12297.02|0
1619702400000|2021-04-29 13:20:00|12298.76|12298.76|12302.9|12302.9|12303.58|12303.58|12298.75|12298.75|0
1619702700000|2021-04-29 13:25:00|12302.26|12302.26|12303.35|12303.35|12303.35|12303.35|12299.11|12299.11|0
1619703000000|2021-04-29 13:30:00|12303.15|12303.15|12311.84|12311.84|12311.92|12311.92|12302.67|12302.67|0
1619703300000|2021-04-29 13:35:00|12312.16|12312.16|12310.87|12310.87|12313.93|12313.93|12307.39|12307.39|0
1619703600000|2021-04-29 13:40:00|12310.42|12310.42|12300.24|12300.24|12312.1|12312.1|12298.9|12298.9|0
1619703900000|2021-04-29 13:45:00|12300.48|12300.48|12303.53|12303.53|12306.23|12306.23|12295.75|12295.75|0
1619704200000|2021-04-29 13:50:00|12303.08|12303.08|12283.89|12283.89|12303.08|12303.08|12282.95|12282.95|0
1619704500000|2021-04-29 13:55:00|12283.25|12283.25|12284.64|12284.64|12288.24|12288.24|12277.25|12277.25|0
1619704800000|2021-04-29 14:00:00|12283.03|12283.03|12281.81|12281.81|12283.03|12283.03|12273.83|12273.83|0
1619705100000|2021-04-29 14:05:00|12280.58|12280.58|12286.76|12286.76|12288.92|12288.92|12276.58|12276.58|0
1619705400000|2021-04-29 14:10:00|12286.57|12286.57|12285.94|12285.94|12290.55|12290.55|12284.72|12284.72|0
1619705700000|2021-04-29 14:15:00|12285.76|12285.76|12283.59|12283.59|12288.61|12288.61|12281.82|12281.82|0
1619706000000|2021-04-29 14:20:00|12283.44|12283.44|12293.93|12293.93|12294.35|12294.35|12280.24|12280.24|0
1619706300000|2021-04-29 14:25:00|12293.29|12293.29|12294.44|12294.44|12296.45|12296.45|12291.64|12291.64|0
1619706600000|2021-04-29 14:30:00|12294.63|12294.63|12276|12276|12295.62|12295.62|12275.9|12275.9|0
1619706900000|2021-04-29 14:35:00|12276.18|12276.18|12264.55|12264.55|12276.18|12276.18|12264.29|12264.29|0
1619707200000|2021-04-29 14:40:00|12264.4|12264.4|12269.78|12269.78|12270.77|12270.77|12262.82|12262.82|0
1619707500000|2021-04-29 14:45:00|12269.6|12269.6|12269.38|12269.38|12276|12276|12267.98|12267.98|0
1619707800000|2021-04-29 14:50:00|12269.16|12269.16|12269.81|12269.81|12270.61|12270.61|12262.89|12262.89|0
1619708100000|2021-04-29 14:55:00|12270.71|12270.71|12277.6|12277.6|12278.8|12278.8|12269.98|12269.98|0
1619708400000|2021-04-29 15:00:00|12277.79|12277.79|12273.67|12273.67|12277.79|12277.79|12271.61|12271.61|0
1619708700000|2021-04-29 15:05:00|12273.77|12273.77|12281.67|12281.67|12282.28|12282.28|12273.77|12273.77|0
1619709000000|2021-04-29 15:10:00|12282.04|12282.04|12282.41|12282.41|12283.57|12283.57|12281.25|12281.25|0
1619709300000|2021-04-29 15:15:00|12282.19|12282.19|12272.4|12272.4|12283.78|12283.78|12271.99|12271.99|0
1619709600000|2021-04-29 15:20:00|12272.57|12272.57|12268.07|12268.07|12272.57|12272.57|12267.86|12267.86|0
1619709900000|2021-04-29 15:25:00|12267.93|12267.93|12267.25|12267.25|12274.64|12274.64|12264.9|12264.9|0
1619766900000|2021-04-30 07:15:00|12325.28|12325.28|12322.89|12322.89|12327.59|12327.59|12319.01|12319.01|0
1619767200000|2021-04-30 07:20:00|12322.26|12322.26|12330.37|12330.37|12332.92|12332.92|12318.29|12318.29|0
1619767500000|2021-04-30 07:25:00|12330.07|12330.07|12323.19|12323.19|12334.57|12334.57|12323|12323|0
1619767800000|2021-04-30 07:30:00|12322.73|12322.73|12325.48|12325.48|12328.68|12328.68|12316.49|12316.49|0
1619768100000|2021-04-30 07:35:00|12325.42|12325.42|12319.8|12319.8|12326.69|12326.69|12318.93|12318.93|0
1619768400000|2021-04-30 07:40:00|12320.68|12320.68|12325.09|12325.09|12329.88|12329.88|12320.68|12320.68|0
1619768700000|2021-04-30 07:45:00|12324.46|12324.46|12320.52|12320.52|12327.01|12327.01|12320.52|12320.52|0
1619769000000|2021-04-30 07:50:00|12320.59|12320.59|12314.57|12314.57|12322.87|12322.87|12311.82|12311.82|0
1619769300000|2021-04-30 07:55:00|12314.93|12314.93|12320.43|12320.43|12326.06|12326.06|12314.93|12314.93|0
1619769600000|2021-04-30 08:00:00|12320.11|12320.11|12314.82|12314.82|12320.77|12320.77|12314.62|12314.62|0
1619769900000|2021-04-30 08:05:00|12314.71|12314.71|12307.93|12307.93|12318.64|12318.64|12306.48|12306.48|0
1619770200000|2021-04-30 08:10:00|12307.13|12307.13|12305.91|12305.91|12309.29|12309.29|12304.87|12304.87|0
1619770500000|2021-04-30 08:15:00|12305.69|12305.69|12305.26|12305.26|12306.38|12306.38|12300.96|12300.96|0
1619770800000|2021-04-30 08:20:00|12305.6|12305.6|12305.33|12305.33|12309.1|12309.1|12303.58|12303.58|0
1619771100000|2021-04-30 08:25:00|12305.44|12305.44|12308.48|12308.48|12308.89|12308.89|12303.37|12303.37|0
1619771400000|2021-04-30 08:30:00|12308.86|12308.86|12315.34|12315.34|12316.58|12316.58|12308.86|12308.86|0
1619771700000|2021-04-30 08:35:00|12315.53|12315.53|12310.12|12310.12|12316|12316|12310.12|12310.12|0
1619772000000|2021-04-30 08:40:00|12310.02|12310.02|12310.89|12310.89|12310.89|12310.89|12307.09|12307.09|0
1619772300000|2021-04-30 08:45:00|12311.06|12311.06|12313.02|12313.02|12313.02|12313.02|12307.74|12307.74|0
1619772600000|2021-04-30 08:50:00|12313.1|12313.1|12317.78|12317.78|12319.61|12319.61|12313.1|12313.1|0
1619772900000|2021-04-30 08:55:00|12318.58|12318.58|12324.96|12324.96|12325.94|12325.94|12318.43|12318.43|0
1619773200000|2021-04-30 09:00:00|12324.64|12324.64|12330.14|12330.14|12331.31|12331.31|12324.64|12324.64|0
1619773500000|2021-04-30 09:05:00|12329.67|12329.67|12339.87|12339.87|12340.46|12340.46|12327.37|12327.37|0
1619773800000|2021-04-30 09:10:00|12340.34|12340.34|12342.61|12342.61|12342.77|12342.77|12339.26|12339.26|0
1619774100000|2021-04-30 09:15:00|12343.05|12343.05|12345.69|12345.69|12346.87|12346.87|12342.88|12342.88|0
1619774400000|2021-04-30 09:20:00|12345.51|12345.51|12353.46|12353.46|12353.46|12353.46|12344.92|12344.92|0
1619774700000|2021-04-30 09:25:00|12352.66|12352.66|12355.45|12355.45|12360.09|12360.09|12352.66|12352.66|0
1619775000000|2021-04-30 09:30:00|12355.01|12355.01|12357.49|12357.49|12358.93|12358.93|12354.33|12354.33|0
1619775300000|2021-04-30 09:35:00|12357.41|12357.41|12344.96|12344.96|12357.41|12357.41|12343.54|12343.54|0
1619775600000|2021-04-30 09:40:00|12344.6|12344.6|12346.87|12346.87|12347.16|12347.16|12339.41|12339.41|0
1619775900000|2021-04-30 09:45:00|12347.23|12347.23|12351.4|12351.4|12351.4|12351.4|12346.69|12346.69|0
1619776200000|2021-04-30 09:50:00|12351.64|12351.64|12356.29|12356.29|12356.88|12356.88|12351.64|12351.64|0
1619776500000|2021-04-30 09:55:00|12356.73|12356.73|12353.23|12353.23|12356.73|12356.73|12353.09|12353.09|0
1619776800000|2021-04-30 10:00:00|12353.59|12353.59|12349.75|12349.75|12355.01|12355.01|12349.75|12349.75|0
1619777100000|2021-04-30 10:05:00|12349.31|12349.31|12353.18|12353.18|12353.6|12353.6|12347.69|12347.69|0
1619777400000|2021-04-30 10:10:00|12353.58|12353.58|12349.03|12349.03|12354.16|12354.16|12349.03|12349.03|0
1619777700000|2021-04-30 10:15:00|12348.58|12348.58|12343.22|12343.22|12348.58|12348.58|12341.4|12341.4|0
1619778000000|2021-04-30 10:20:00|12343.11|12343.11|12340.74|12340.74|12343.41|12343.41|12336.85|12336.85|0
1619778300000|2021-04-30 10:25:00|12340.59|12340.59|12349.32|12349.32|12349.83|12349.83|12340.59|12340.59|0
1619778600000|2021-04-30 10:30:00|12349.45|12349.45|12349.58|12349.58|12353.5|12353.5|12349.43|12349.43|0
1619778900000|2021-04-30 10:35:00|12349.92|12349.92|12345.75|12345.75|12353.13|12353.13|12345.75|12345.75|0
1619779200000|2021-04-30 10:40:00|12346.55|12346.55|12350.26|12350.26|12350.26|12350.26|12346.55|12346.55|0
1619779500000|2021-04-30 10:45:00|12350.58|12350.58|12349.77|12349.77|12351.09|12351.09|12348.1|12348.1|0
1619779800000|2021-04-30 10:50:00|12349.96|12349.96|12346.74|12346.74|12349.96|12349.96|12345.57|12345.57|0
1619780100000|2021-04-30 10:55:00|12347.14|12347.14|12347.53|12347.53|12348.64|12348.64|12341.55|12341.55|0
1619780400000|2021-04-30 11:00:00|12347.08|12347.08|12352.91|12352.91|12352.97|12352.97|12345.96|12345.96|0
1619780700000|2021-04-30 11:05:00|12352.59|12352.59|12343.42|12343.42|12352.69|12352.69|12343.3|12343.3|0
1619781000000|2021-04-30 11:10:00|12342.92|12342.92|12345.19|12345.19|12345.19|12345.19|12340.53|12340.53|0
1619781300000|2021-04-30 11:15:00|12344.75|12344.75|12336.2|12336.2|12347.3|12347.3|12336.2|12336.2|0
1619781600000|2021-04-30 11:20:00|12336.35|12336.35|12335.85|12335.85|12337.96|12337.96|12335.13|12335.13|0
1619781900000|2021-04-30 11:25:00|12335.41|12335.41|12329.17|12329.17|12336.6|12336.6|12329.17|12329.17|0
1619782200000|2021-04-30 11:30:00|12329.03|12329.03|12331.62|12331.62|12331.62|12331.62|12326.66|12326.66|0
1619782500000|2021-04-30 11:35:00|12331.94|12331.94|12335.02|12335.02|12335.18|12335.18|12330.59|12330.59|0
1619782800000|2021-04-30 11:40:00|12335.35|12335.35|12345.68|12345.68|12346.31|12346.31|12335.35|12335.35|0
1619783100000|2021-04-30 11:45:00|12344.36|12344.36|12349.43|12349.43|12349.82|12349.82|12344.09|12344.09|0
1619783400000|2021-04-30 11:50:00|12349.61|12349.61|12357.9|12357.9|12358.1|12358.1|12349.61|12349.61|0
1619783700000|2021-04-30 11:55:00|12359.08|12359.08|12364.82|12364.82|12364.82|12364.82|12358.05|12358.05|0
1619784000000|2021-04-30 12:00:00|12365.19|12365.19|12369.29|12369.29|12369.29|12369.29|12365.19|12365.19|0
1619784300000|2021-04-30 12:05:00|12369.46|12369.46|12374.18|12374.18|12376.02|12376.02|12367.85|12367.85|0
1619784600000|2021-04-30 12:10:00|12375.08|12375.08|12372.63|12372.63|12376.5|12376.5|12372.48|12372.48|0
1619784900000|2021-04-30 12:15:00|12372.69|12372.69|12373.59|12373.59|12375.53|12375.53|12371.71|12371.71|0
1619785200000|2021-04-30 12:20:00|12373.91|12373.91|12381.63|12381.63|12381.95|12381.95|12373.47|12373.47|0
1619785500000|2021-04-30 12:25:00|12382.35|12382.35|12394.72|12394.72|12394.72|12394.72|12382.35|12382.35|0
1619785800000|2021-04-30 12:30:00|12395.02|12395.02|12398.82|12398.82|12399.44|12399.44|12393|12393|0
1619786100000|2021-04-30 12:35:00|12398.65|12398.65|12401.39|12401.39|12403.79|12403.79|12398.65|12398.65|0
1619786400000|2021-04-30 12:40:00|12401.75|12401.75|12408.03|12408.03|12409.06|12409.06|12401.75|12401.75|0
1619786700000|2021-04-30 12:45:00|12407.43|12407.43|12417.39|12417.39|12418.75|12418.75|12406.6|12406.6|0
1619787000000|2021-04-30 12:50:00|12416.92|12416.92|12428.58|12428.58|12429.63|12429.63|12416.78|12416.78|0
1619787300000|2021-04-30 12:55:00|12428.76|12428.76|12433|12433|12440.24|12440.24|12428.76|12428.76|0
1619787600000|2021-04-30 13:00:00|12433.44|12433.44|12426.46|12426.46|12435.43|12435.43|12424.72|12424.72|0
1619787900000|2021-04-30 13:05:00|12426.37|12426.37|12425.35|12425.35|12426.59|12426.59|12422.52|12422.52|0
1619788200000|2021-04-30 13:10:00|12425.47|12425.47|12433.06|12433.06|12433.06|12433.06|12424.9|12424.9|0
1619788500000|2021-04-30 13:15:00|12432.84|12432.84|12432.89|12432.89|12434.49|12434.49|12429.87|12429.87|0
1619788800000|2021-04-30 13:20:00|12433.19|12433.19|12447.54|12447.54|12449.15|12449.15|12432.53|12432.53|0
1619789100000|2021-04-30 13:25:00|12447.63|12447.63|12443.91|12443.91|12449.05|12449.05|12443.1|12443.1|0
1619789400000|2021-04-30 13:30:00|12443.46|12443.46|12458.25|12458.25|12458.25|12458.25|12441.21|12441.21|0
1619789700000|2021-04-30 13:35:00|12458.44|12458.44|12457.75|12457.75|12464.77|12464.77|12457.75|12457.75|0
1619790000000|2021-04-30 13:40:00|12457.28|12457.28|12471.55|12471.55|12473.03|12473.03|12455.5|12455.5|0
1619790300000|2021-04-30 13:45:00|12471.64|12471.64|12481.21|12481.21|12484.29|12484.29|12471.64|12471.64|0
1619790600000|2021-04-30 13:50:00|12481.73|12481.73|12485.78|12485.78|12485.92|12485.92|12481.67|12481.67|0
1619790900000|2021-04-30 13:55:00|12485.97|12485.97|12479.57|12479.57|12487.11|12487.11|12477.08|12477.08|0
1619791200000|2021-04-30 14:00:00|12479.27|12479.27|12481.86|12481.86|12481.88|12481.88|12477.15|12477.15|0
1619791500000|2021-04-30 14:05:00|12481.22|12481.22|12471.44|12471.44|12484.08|12484.08|12469.6|12469.6|0
1619791800000|2021-04-30 14:10:00|12471.07|12471.07|12449.47|12449.47|12471.07|12471.07|12449.47|12449.47|0
1619792100000|2021-04-30 14:15:00|12449.88|12449.88|12445.18|12445.18|12450.39|12450.39|12443.15|12443.15|0
1619792400000|2021-04-30 14:20:00|12445.03|12445.03|12435.38|12435.38|12446.61|12446.61|12435.38|12435.38|0
1619792700000|2021-04-30 14:25:00|12435.28|12435.28|12447.8|12447.8|12448.24|12448.24|12433.09|12433.09|0
1619793000000|2021-04-30 14:30:00|12447.49|12447.49|12446.74|12446.74|12452.06|12452.06|12446.2|12446.2|0
1619793300000|2021-04-30 14:35:00|12446.89|12446.89|12439.39|12439.39|12447.49|12447.49|12435.67|12435.67|0
1619793600000|2021-04-30 14:40:00|12439.83|12439.83|12445.1|12445.1|12450.06|12450.06|12439.83|12439.83|0
1619793900000|2021-04-30 14:45:00|12444.99|12444.99|12445.84|12445.84|12449.21|12449.21|12443.58|12443.58|0
1619794200000|2021-04-30 14:50:00|12445.76|12445.76|12451.75|12451.75|12453.77|12453.77|12444.82|12444.82|0
1619794500000|2021-04-30 14:55:00|12451.87|12451.87|12454.73|12454.73|12457.82|12457.82|12445.99|12445.99|0
1619794800000|2021-04-30 15:00:00|12454.87|12454.87|12454.94|12454.94|12457.59|12457.59|12451.37|12451.37|0
1619795100000|2021-04-30 15:05:00|12454.58|12454.58|12450.64|12450.64|12455.4|12455.4|12448.51|12448.51|0
1619795400000|2021-04-30 15:10:00|12450.27|12450.27|12457.91|12457.91|12457.91|12457.91|12447.58|12447.58|0
1619795700000|2021-04-30 15:15:00|12457.3|12457.3|12453.69|12453.69|12457.3|12457.3|12450.77|12450.77|0
1619796000000|2021-04-30 15:20:00|12453.59|12453.59|12461.41|12461.41|12465.3|12465.3|12452.78|12452.78|0
1619796300000|2021-04-30 15:25:00|12460.61|12460.61|12463.11|12463.11|12463.11|12463.11|12453.56|12453.56|0
1620112500000|2021-05-04 07:15:00|12487.81|12487.81|12463.32|12463.32|12488.18|12488.18|12461.98|12461.98|0
1620112800000|2021-05-04 07:20:00|12463.63|12463.63|12449.73|12449.73|12472.37|12472.37|12448.75|12448.75|0
1620113100000|2021-05-04 07:25:00|12450.03|12450.03|12445.69|12445.69|12453.88|12453.88|12444.93|12444.93|0
1620113400000|2021-05-04 07:30:00|12445.39|12445.39|12427.17|12427.17|12445.49|12445.49|12427.17|12427.17|0
1620113700000|2021-05-04 07:35:00|12426.79|12426.79|12422.68|12422.68|12427.01|12427.01|12420.96|12420.96|0
1620114000000|2021-05-04 07:40:00|12422.97|12422.97|12419.92|12419.92|12422.97|12422.97|12414.24|12414.24|0
1620114300000|2021-05-04 07:45:00|12419.48|12419.48|12415.27|12415.27|12421.26|12421.26|12414.39|12414.39|0
1620114600000|2021-05-04 07:50:00|12415.88|12415.88|12420.65|12420.65|12421.08|12421.08|12412.71|12412.71|0
1620114900000|2021-05-04 07:55:00|12420.8|12420.8|12426.36|12426.36|12426.47|12426.47|12420.05|12420.05|0
1620115200000|2021-05-04 08:00:00|12426.72|12426.72|12433.58|12433.58|12435.42|12435.42|12426.72|12426.72|0
1620115500000|2021-05-04 08:05:00|12434.07|12434.07|12437.26|12437.26|12440.37|12440.37|12434.07|12434.07|0
1620115800000|2021-05-04 08:10:00|12436.33|12436.33|12428.99|12428.99|12436.79|12436.79|12428.49|12428.49|0
1620116100000|2021-05-04 08:15:00|12429.15|12429.15|12418.12|12418.12|12429.15|12429.15|12416.84|12416.84|0
1620116400000|2021-05-04 08:20:00|12418.41|12418.41|12419.29|12419.29|12420.67|12420.67|12415.36|12415.36|0
1620116700000|2021-05-04 08:25:00|12419.72|12419.72|12418.17|12418.17|12419.72|12419.72|12414.79|12414.79|0
1620117000000|2021-05-04 08:30:00|12417.28|12417.28|12401.59|12401.59|12417.32|12417.32|12401.59|12401.59|0
1620117300000|2021-05-04 08:35:00|12400.72|12400.72|12389.42|12389.42|12400.72|12400.72|12389|12389|0
1620117600000|2021-05-04 08:40:00|12389.34|12389.34|12391.27|12391.27|12395.91|12395.91|12389.24|12389.24|0
1620117900000|2021-05-04 08:45:00|12392.58|12392.58|12387.53|12387.53|12392.58|12392.58|12387.53|12387.53|0
1620118200000|2021-05-04 08:50:00|12387.67|12387.67|12390.6|12390.6|12390.93|12390.93|12385.54|12385.54|0
1620118500000|2021-05-04 08:55:00|12390.52|12390.52|12404.32|12404.32|12406.22|12406.22|12390.52|12390.52|0
1620118800000|2021-05-04 09:00:00|12402.98|12402.98|12396.48|12396.48|12403.15|12403.15|12395.01|12395.01|0
1620119100000|2021-05-04 09:05:00|12396.78|12396.78|12391.57|12391.57|12398.38|12398.38|12391.31|12391.31|0
1620119400000|2021-05-04 09:10:00|12391.48|12391.48|12389.1|12389.1|12393.23|12393.23|12386.82|12386.82|0
1620119700000|2021-05-04 09:15:00|12388.66|12388.66|12378.92|12378.92|12388.66|12388.66|12377.83|12377.83|0
1620120000000|2021-05-04 09:20:00|12379.04|12379.04|12381.91|12381.91|12381.91|12381.91|12374.5|12374.5|0
1620120300000|2021-05-04 09:25:00|12382.35|12382.35|12365.78|12365.78|12382.51|12382.51|12364.86|12364.86|0
1620120600000|2021-05-04 09:30:00|12366.58|12366.58|12365.61|12365.61|12369.04|12369.04|12365.24|12365.24|0
1620120900000|2021-05-04 09:35:00|12365.99|12365.99|12374.04|12374.04|12375.47|12375.47|12365.47|12365.47|0
1620121200000|2021-05-04 09:40:00|12374.49|12374.49|12374.61|12374.61|12376.09|12376.09|12372.3|12372.3|0
1620121500000|2021-05-04 09:45:00|12374.77|12374.77|12362.2|12362.2|12374.96|12374.96|12362.2|12362.2|0
1620121800000|2021-05-04 09:50:00|12361.91|12361.91|12370.38|12370.38|12371|12371|12361.91|12361.91|0
1620122100000|2021-05-04 09:55:00|12370.55|12370.55|12360.55|12360.55|12370.55|12370.55|12360.55|12360.55|0
1620122400000|2021-05-04 10:00:00|12362.43|12362.43|12356.21|12356.21|12362.43|12362.43|12355.22|12355.22|0
1620122700000|2021-05-04 10:05:00|12357.1|12357.1|12358.5|12358.5|12360.76|12360.76|12355.14|12355.14|0
1620123000000|2021-05-04 10:10:00|12358.19|12358.19|12358.03|12358.03|12359.8|12359.8|12356.63|12356.63|0
1620123300000|2021-05-04 10:15:00|12360.44|12360.44|12361.19|12361.19|12365.29|12365.29|12360.28|12360.28|0
1620123600000|2021-05-04 10:20:00|12361.09|12361.09|12361.83|12361.83|12363.44|12363.44|12360.72|12360.72|0
1620123900000|2021-05-04 10:25:00|12361.98|12361.98|12369.46|12369.46|12369.46|12369.46|12361.98|12361.98|0
1620124200000|2021-05-04 10:30:00|12369.83|12369.83|12364.08|12364.08|12371.54|12371.54|12364.08|12364.08|0
1620124500000|2021-05-04 10:35:00|12364.4|12364.4|12361.86|12361.86|12370.75|12370.75|12360.61|12360.61|0
1620124800000|2021-05-04 10:40:00|12361.06|12361.06|12354.57|12354.57|12361.96|12361.96|12352.78|12352.78|0
1620125100000|2021-05-04 10:45:00|12354.7|12354.7|12358.85|12358.85|12359.23|12359.23|12354.11|12354.11|0
1620125400000|2021-05-04 10:50:00|12359.61|12359.61|12366.85|12366.85|12368.3|12368.3|12358.83|12358.83|0
1620125700000|2021-05-04 10:55:00|12366.93|12366.93|12370.95|12370.95|12371.5|12371.5|12366.93|12366.93|0
1620126000000|2021-05-04 11:00:00|12371.26|12371.26|12376.63|12376.63|12376.63|12376.63|12370.71|12370.71|0
1620126300000|2021-05-04 11:05:00|12376.82|12376.82|12378.63|12378.63|12380.37|12380.37|12375.88|12375.88|0
1620126600000|2021-05-04 11:10:00|12378.94|12378.94|12380.7|12380.7|12381.43|12381.43|12378.58|12378.58|0
1620126900000|2021-05-04 11:15:00|12380.26|12380.26|12377.7|12377.7|12380.37|12380.37|12376.38|12376.38|0
1620127200000|2021-05-04 11:20:00|12377.77|12377.77|12364.11|12364.11|12377.94|12377.94|12364.11|12364.11|0
1620127500000|2021-05-04 11:25:00|12363.92|12363.92|12355.82|12355.82|12364.94|12364.94|12354.77|12354.77|0
1620127800000|2021-05-04 11:30:00|12355.72|12355.72|12345.82|12345.82|12355.82|12355.82|12345.82|12345.82|0
1620128100000|2021-05-04 11:35:00|12345.65|12345.65|12325.01|12325.01|12345.65|12345.65|12325.01|12325.01|0
1620128400000|2021-05-04 11:40:00|12324.81|12324.81|12304.72|12304.72|12324.81|12324.81|12277.31|12277.31|0
1620128700000|2021-05-04 11:45:00|12304.46|12304.46|12297.62|12297.62|12304.46|12304.46|12291.75|12291.75|0
1620129000000|2021-05-04 11:50:00|12296.91|12296.91|12305.61|12305.61|12305.8|12305.8|12289.91|12289.91|0
1620129300000|2021-05-04 11:55:00|12305.44|12305.44|12316.51|12316.51|12316.98|12316.98|12304.32|12304.32|0
1620129600000|2021-05-04 12:00:00|12316.66|12316.66|12311.71|12311.71|12317.01|12317.01|12311.24|12311.24|0
1620129900000|2021-05-04 12:05:00|12311.24|12311.24|12306.34|12306.34|12312.18|12312.18|12304.1|12304.1|0
1620130200000|2021-05-04 12:10:00|12305.97|12305.97|12291.74|12291.74|12305.97|12305.97|12289|12289|0
1620130500000|2021-05-04 12:15:00|12291.58|12291.58|12286.76|12286.76|12291.88|12291.88|12284.18|12284.18|0
1620130800000|2021-05-04 12:20:00|12286.52|12286.52|12284.4|12284.4|12287.76|12287.76|12279.02|12279.02|0
1620131100000|2021-05-04 12:25:00|12284.28|12284.28|12275.7|12275.7|12284.28|12284.28|12272|12272|0
1620131400000|2021-05-04 12:30:00|12275.58|12275.58|12307.75|12307.75|12307.75|12307.75|12275.43|12275.43|0
1620131700000|2021-05-04 12:35:00|12307.94|12307.94|12311.55|12311.55|12315.3|12315.3|12306.98|12306.98|0
1620132000000|2021-05-04 12:40:00|12311.08|12311.08|12310.29|12310.29|12312.36|12312.36|12305.36|12305.36|0
1620132300000|2021-05-04 12:45:00|12309.97|12309.97|12303.76|12303.76|12310.55|12310.55|12301.64|12301.64|0
1620132600000|2021-05-04 12:50:00|12304.07|12304.07|12312.27|12312.27|12312.76|12312.76|12301.45|12301.45|0
1620132900000|2021-05-04 12:55:00|12311.91|12311.91|12308.1|12308.1|12314.35|12314.35|12308.1|12308.1|0
1620133200000|2021-05-04 13:00:00|12308.54|12308.54|12299.18|12299.18|12308.82|12308.82|12299.12|12299.12|0
1620133500000|2021-05-04 13:05:00|12299.35|12299.35|12299.92|12299.92|12303.61|12303.61|12296.09|12296.09|0
1620133800000|2021-05-04 13:10:00|12299.55|12299.55|12310.4|12310.4|12310.48|12310.48|12298.74|12298.74|0
1620134100000|2021-05-04 13:15:00|12310.63|12310.63|12317.19|12317.19|12319.16|12319.16|12307.26|12307.26|0
1620134400000|2021-05-04 13:20:00|12316.75|12316.75|12303.83|12303.83|12318.8|12318.8|12303.83|12303.83|0
1620134700000|2021-05-04 13:25:00|12304.17|12304.17|12318.68|12318.68|12318.68|12318.68|12303.17|12303.17|0
1620135000000|2021-05-04 13:30:00|12318.78|12318.78|12340.25|12340.25|12341.03|12341.03|12318.3|12318.3|0
1620135300000|2021-05-04 13:35:00|12340.18|12340.18|12340.45|12340.45|12347.23|12347.23|12337.33|12337.33|0
1620135600000|2021-05-04 13:40:00|12340.37|12340.37|12350.2|12350.2|12351.56|12351.56|12334.95|12334.95|0
1620135900000|2021-05-04 13:45:00|12349.74|12349.74|12301.97|12301.97|12349.74|12349.74|12301.97|12301.97|0
1620136200000|2021-05-04 13:50:00|12302.61|12302.61|12290.18|12290.18|12302.93|12302.93|12284.81|12284.81|0
1620136500000|2021-05-04 13:55:00|12290.62|12290.62|12277.27|12277.27|12290.8|12290.8|12269.33|12269.33|0
1620136800000|2021-05-04 14:00:00|12276.95|12276.95|12266.42|12266.42|12277.32|12277.32|12264.94|12264.94|0
1620137100000|2021-05-04 14:05:00|12266.6|12266.6|12273.93|12273.93|12276.67|12276.67|12261.82|12261.82|0
1620137400000|2021-05-04 14:10:00|12274.3|12274.3|12245.73|12245.73|12274.3|12274.3|12244.68|12244.68|0
1620137700000|2021-05-04 14:15:00|12247.33|12247.33|12273.99|12273.99|12273.99|12273.99|12236.02|12236.02|0
1620138000000|2021-05-04 14:20:00|12273.55|12273.55|12270.22|12270.22|12274.53|12274.53|12265.6|12265.6|0
1620138300000|2021-05-04 14:25:00|12270.05|12270.05|12286.02|12286.02|12286.58|12286.58|12270.05|12270.05|0
1620138600000|2021-05-04 14:30:00|12286.21|12286.21|12269.98|12269.98|12286.8|12286.8|12269.79|12269.79|0
1620138900000|2021-05-04 14:35:00|12269.81|12269.81|12271.26|12271.26|12271.26|12271.26|12260.47|12260.47|0
1620139200000|2021-05-04 14:40:00|12271.45|12271.45|12278.72|12278.72|12281.83|12281.83|12271.45|12271.45|0
1620139500000|2021-05-04 14:45:00|12278.95|12278.95|12263.62|12263.62|12278.99|12278.99|12260.76|12260.76|0
1620139800000|2021-05-04 14:50:00|12263.5|12263.5|12245.91|12245.91|12263.5|12263.5|12245.91|12245.91|0
1620140100000|2021-05-04 14:55:00|12245.74|12245.74|12244.8|12244.8|12249.96|12249.96|12243.81|12243.81|0
1620140400000|2021-05-04 15:00:00|12244.43|12244.43|12228.87|12228.87|12244.43|12244.43|12228.87|12228.87|0
1620140700000|2021-05-04 15:05:00|12229.5|12229.5|12207.38|12207.38|12229.67|12229.67|12206.93|12206.93|0
1620141000000|2021-05-04 15:10:00|12207.19|12207.19|12185.21|12185.21|12207.19|12207.19|12184.74|12184.74|0
1620141300000|2021-05-04 15:15:00|12185.12|12185.12|12183.61|12183.61|12188.39|12188.39|12180.19|12180.19|0
1620141600000|2021-05-04 15:20:00|12184|12184|12175.97|12175.97|12189.8|12189.8|12175.97|12175.97|0
1620141900000|2021-05-04 15:25:00|12176.42|12176.42|12172.87|12172.87|12179.35|12179.35|12166.68|12166.68|0
1620198900000|2021-05-05 07:15:00|12226.75|12226.75|12205|12205|12229.82|12229.82|12205|12205|0
1620199200000|2021-05-05 07:20:00|12204.7|12204.7|12221.01|12221.01|12221.13|12221.13|12204.7|12204.7|0
1620199500000|2021-05-05 07:25:00|12221.12|12221.12|12229.05|12229.05|12230.82|12230.82|12220.54|12220.54|0
1620199800000|2021-05-05 07:30:00|12229.49|12229.49|12239.44|12239.44|12240.76|12240.76|12227.52|12227.52|0
1620200100000|2021-05-05 07:35:00|12239.88|12239.88|12250.05|12250.05|12251.26|12251.26|12239.88|12239.88|0
1620200400000|2021-05-05 07:40:00|12250.72|12250.72|12264.79|12264.79|12268.47|12268.47|12250.72|12250.72|0
1620200700000|2021-05-05 07:45:00|12265.23|12265.23|12266.62|12266.62|12270.75|12270.75|12263.14|12263.14|0
1620201000000|2021-05-05 07:50:00|12266.22|12266.22|12282.57|12282.57|12285.24|12285.24|12266.22|12266.22|0
1620201300000|2021-05-05 07:55:00|12282.13|12282.13|12270.62|12270.62|12282.19|12282.19|12267.91|12267.91|0
1620201600000|2021-05-05 08:00:00|12271.5|12271.5|12267.38|12267.38|12273.11|12273.11|12267.38|12267.38|0
1620201900000|2021-05-05 08:05:00|12267.27|12267.27|12261.34|12261.34|12267.27|12267.27|12260.74|12260.74|0
1620202200000|2021-05-05 08:10:00|12261.66|12261.66|12257.78|12257.78|12263.82|12263.82|12257.61|12257.61|0
1620202500000|2021-05-05 08:15:00|12258.22|12258.22|12267.35|12267.35|12268.77|12268.77|12258.22|12258.22|0
1620202800000|2021-05-05 08:20:00|12267.79|12267.79|12270.79|12270.79|12272.56|12272.56|12267.79|12267.79|0
1620203100000|2021-05-05 08:25:00|12271.17|12271.17|12270.06|12270.06|12274.48|12274.48|12270.06|12270.06|0
1620203400000|2021-05-05 08:30:00|12269.63|12269.63|12268.39|12268.39|12270|12270|12264.23|12264.23|0
1620203700000|2021-05-05 08:35:00|12268.23|12268.23|12280.18|12280.18|12284.48|12284.48|12266.24|12266.24|0
1620204000000|2021-05-05 08:40:00|12279.74|12279.74|12266.81|12266.81|12280.39|12280.39|12266.47|12266.47|0
1620204300000|2021-05-05 08:45:00|12266.97|12266.97|12263.06|12263.06|12267.14|12267.14|12261.74|12261.74|0
1620204600000|2021-05-05 08:50:00|12263.25|12263.25|12253.76|12253.76|12263.38|12263.38|12252.56|12252.56|0
1620204900000|2021-05-05 08:55:00|12253.08|12253.08|12255.37|12255.37|12260.29|12260.29|12251.83|12251.83|0
1620205200000|2021-05-05 09:00:00|12255.22|12255.22|12255.47|12255.47|12257.98|12257.98|12255.22|12255.22|0
1620205500000|2021-05-05 09:05:00|12255.22|12255.22|12261.9|12261.9|12262.6|12262.6|12252.27|12252.27|0
1620205800000|2021-05-05 09:10:00|12262.78|12262.78|12256.2|12256.2|12262.89|12262.89|12256.2|12256.2|0
1620206100000|2021-05-05 09:15:00|12255.64|12255.64|12253.02|12253.02|12255.64|12255.64|12251.86|12251.86|0
1620206400000|2021-05-05 09:20:00|12252.83|12252.83|12249.27|12249.27|12253.4|12253.4|12248.29|12248.29|0
1620206700000|2021-05-05 09:25:00|12249.42|12249.42|12241.82|12241.82|12251.43|12251.43|12241.82|12241.82|0
1620207000000|2021-05-05 09:30:00|12240.88|12240.88|12238.08|12238.08|12242.51|12242.51|12238|12238|0
1620207300000|2021-05-05 09:35:00|12237.92|12237.92|12234.11|12234.11|12238.36|12238.36|12233.67|12233.67|0
1620207600000|2021-05-05 09:40:00|12234.36|12234.36|12227.14|12227.14|12234.53|12234.53|12225.79|12225.79|0
1620207900000|2021-05-05 09:45:00|12226.97|12226.97|12224.48|12224.48|12227.32|12227.32|12223.27|12223.27|0
1620208200000|2021-05-05 09:50:00|12224.62|12224.62|12218.85|12218.85|12225.61|12225.61|12218.21|12218.21|0
1620208500000|2021-05-05 09:55:00|12218.7|12218.7|12213.29|12213.29|12219.5|12219.5|12212.98|12212.98|0
1620208800000|2021-05-05 10:00:00|12212.99|12212.99|12201.56|12201.56|12213.43|12213.43|12201.56|12201.56|0
1620209100000|2021-05-05 10:05:00|12201.23|12201.23|12196.29|12196.29|12201.23|12201.23|12196.29|12196.29|0
1620209400000|2021-05-05 10:10:00|12196.11|12196.11|12201.28|12201.28|12201.72|12201.72|12195.07|12195.07|0
1620209700000|2021-05-05 10:15:00|12200.83|12200.83|12201.87|12201.87|12202.67|12202.67|12198.87|12198.87|0
1620210000000|2021-05-05 10:20:00|12202.17|12202.17|12208.95|12208.95|12208.95|12208.95|12201.68|12201.68|0
1620210300000|2021-05-05 10:25:00|12208.76|12208.76|12213.21|12213.21|12213.53|12213.53|12208.76|12208.76|0
1620210600000|2021-05-05 10:30:00|12213.38|12213.38|12215.81|12215.81|12216.87|12216.87|12213.21|12213.21|0
1620210900000|2021-05-05 10:35:00|12216.7|12216.7|12213.43|12213.43|12216.94|12216.94|12212.53|12212.53|0
1620211200000|2021-05-05 10:40:00|12213.28|12213.28|12205.63|12205.63|12213.28|12213.28|12205.44|12205.44|0
1620211500000|2021-05-05 10:45:00|12205.48|12205.48|12211.43|12211.43|12211.89|12211.89|12204.82|12204.82|0
1620211800000|2021-05-05 10:50:00|12211.65|12211.65|12214.01|12214.01|12214.42|12214.42|12210.09|12210.09|0
1620212100000|2021-05-05 10:55:00|12214.15|12214.15|12216.6|12216.6|12216.6|12216.6|12211.39|12211.39|0
1620212400000|2021-05-05 11:00:00|12216.77|12216.77|12219.36|12219.36|12220.83|12220.83|12216.77|12216.77|0
1620212700000|2021-05-05 11:05:00|12219.26|12219.26|12211.97|12211.97|12221.54|12221.54|12211.17|12211.17|0
1620213000000|2021-05-05 11:10:00|12211.73|12211.73|12210.1|12210.1|12211.96|12211.96|12204.94|12204.94|0
1620213300000|2021-05-05 11:15:00|12209.3|12209.3|12209.62|12209.62|12212.11|12212.11|12209.1|12209.1|0
1620213600000|2021-05-05 11:20:00|12209.52|12209.52|12203.24|12203.24|12209.52|12209.52|12202.01|12202.01|0
1620213900000|2021-05-05 11:25:00|12203.15|12203.15|12205.97|12205.97|12207.36|12207.36|12202.78|12202.78|0
1620214200000|2021-05-05 11:30:00|12205.53|12205.53|12211.83|12211.83|12212.49|12212.49|12205.17|12205.17|0
1620214500000|2021-05-05 11:35:00|12211.02|12211.02|12210.03|12210.03|12213.19|12213.19|12210.03|12210.03|0
1620214800000|2021-05-05 11:40:00|12209.72|12209.72|12197.94|12197.94|12209.72|12209.72|12197.81|12197.81|0
1620215100000|2021-05-05 11:45:00|12197.88|12197.88|12199.5|12199.5|12199.97|12199.97|12197.88|12197.88|0
1620215400000|2021-05-05 11:50:00|12199.39|12199.39|12196.19|12196.19|12201.76|12201.76|12196.19|12196.19|0
1620215700000|2021-05-05 11:55:00|12196.07|12196.07|12193.49|12193.49|12197.6|12197.6|12191.84|12191.84|0
1620216000000|2021-05-05 12:00:00|12193.05|12193.05|12196.81|12196.81|12196.98|12196.98|12190.04|12190.04|0
1620216300000|2021-05-05 12:05:00|12197.49|12197.49|12199.23|12199.23|12199.28|12199.28|12197.33|12197.33|0
1620216600000|2021-05-05 12:10:00|12199.4|12199.4|12203.78|12203.78|12204.05|12204.05|12198.54|12198.54|0
1620216900000|2021-05-05 12:15:00|12203.92|12203.92|12209.81|12209.81|12209.81|12209.81|12203.92|12203.92|0
1620217200000|2021-05-05 12:20:00|12209.5|12209.5|12209.86|12209.86|12211.1|12211.1|12208.67|12208.67|0
1620217500000|2021-05-05 12:25:00|12210.25|12210.25|12208.73|12208.73|12214.54|12214.54|12208.41|12208.41|0
1620217800000|2021-05-05 12:30:00|12208.88|12208.88|12205.03|12205.03|12208.9|12208.9|12205.03|12205.03|0
1620218100000|2021-05-05 12:35:00|12205.53|12205.53|12205.9|12205.9|12206.99|12206.99|12203.8|12203.8|0
1620218400000|2021-05-05 12:40:00|12206.06|12206.06|12205.51|12205.51|12210.13|12210.13|12205.25|12205.25|0
1620218700000|2021-05-05 12:45:00|12205.68|12205.68|12210.91|12210.91|12213.31|12213.31|12204.21|12204.21|0
1620219000000|2021-05-05 12:50:00|12210.69|12210.69|12205.27|12205.27|12210.92|12210.92|12205.27|12205.27|0
1620219300000|2021-05-05 12:55:00|12204.32|12204.32|12196.31|12196.31|12204.32|12204.32|12196.31|12196.31|0
1620219600000|2021-05-05 13:00:00|12195.51|12195.51|12191.66|12191.66|12195.51|12195.51|12189.3|12189.3|0
1620219900000|2021-05-05 13:05:00|12190.86|12190.86|12197.67|12197.67|12198.65|12198.65|12190.86|12190.86|0
1620220200000|2021-05-05 13:10:00|12197.3|12197.3|12207.71|12207.71|12208.41|12208.41|12195.92|12195.92|0
1620220500000|2021-05-05 13:15:00|12207.86|12207.86|12204.38|12204.38|12209.17|12209.17|12202.37|12202.37|0
1620220800000|2021-05-05 13:20:00|12204.02|12204.02|12206.56|12206.56|12207.92|12207.92|12204.02|12204.02|0
1620221100000|2021-05-05 13:25:00|12206.64|12206.64|12203.43|12203.43|12208.57|12208.57|12203.14|12203.14|0
1620221400000|2021-05-05 13:30:00|12203.28|12203.28|12205.06|12205.06|12211.59|12211.59|12201.28|12201.28|0
1620221700000|2021-05-05 13:35:00|12204.33|12204.33|12205.41|12205.41|12207.93|12207.93|12198.36|12198.36|0
1620222000000|2021-05-05 13:40:00|12204.79|12204.79|12205.6|12205.6|12206.21|12206.21|12202.02|12202.02|0
1620222300000|2021-05-05 13:45:00|12206.07|12206.07|12204.28|12204.28|12207.26|12207.26|12203.63|12203.63|0
1620222600000|2021-05-05 13:50:00|12204.14|12204.14|12208.24|12208.24|12213.04|12213.04|12203.58|12203.58|0
1620222900000|2021-05-05 13:55:00|12208.61|12208.61|12206.07|12206.07|12208.61|12208.61|12204.09|12204.09|0
1620223200000|2021-05-05 14:00:00|12206.22|12206.22|12198.58|12198.58|12212.52|12212.52|12198.12|12198.12|0
1620223500000|2021-05-05 14:05:00|12198.22|12198.22|12185.29|12185.29|12198.22|12198.22|12180.17|12180.17|0
1620223800000|2021-05-05 14:10:00|12185.12|12185.12|12189.96|12189.96|12192.09|12192.09|12184.59|12184.59|0
1620224100000|2021-05-05 14:15:00|12190.18|12190.18|12188.3|12188.3|12190.49|12190.49|12185.49|12185.49|0
1620224400000|2021-05-05 14:20:00|12188.66|12188.66|12185.32|12185.32|12189.58|12189.58|12185.32|12185.32|0
1620224700000|2021-05-05 14:25:00|12185.49|12185.49|12182.54|12182.54|12189.18|12189.18|12180.22|12180.22|0
1620225000000|2021-05-05 14:30:00|12182.98|12182.98|12179|12179|12183.25|12183.25|12177.04|12177.04|0
1620225300000|2021-05-05 14:35:00|12178.56|12178.56|12175.31|12175.31|12178.56|12178.56|12172.79|12172.79|0
1620225600000|2021-05-05 14:40:00|12176.28|12176.28|12196.96|12196.96|12201.31|12201.31|12176.28|12176.28|0
1620225900000|2021-05-05 14:45:00|12197.8|12197.8|12202.9|12202.9|12203.41|12203.41|12197.06|12197.06|0
1620226200000|2021-05-05 14:50:00|12202.56|12202.56|12208.29|12208.29|12209.43|12209.43|12202.56|12202.56|0
1620226500000|2021-05-05 14:55:00|12208.13|12208.13|12216.28|12216.28|12218.67|12218.67|12208.13|12208.13|0
1620226800000|2021-05-05 15:00:00|12215.78|12215.78|12217.94|12217.94|12218.29|12218.29|12210.34|12210.34|0
1620227100000|2021-05-05 15:05:00|12217.85|12217.85|12230.47|12230.47|12230.47|12230.47|12217.22|12217.22|0
1620227400000|2021-05-05 15:10:00|12231.92|12231.92|12250.18|12250.18|12251.07|12251.07|12231.92|12231.92|0
1620227700000|2021-05-05 15:15:00|12250.03|12250.03|12248.73|12248.73|12250.92|12250.92|12246.85|12246.85|0
1620228000000|2021-05-05 15:20:00|12248.63|12248.63|12253.15|12253.15|12257.1|12257.1|12245.33|12245.33|0
1620228300000|2021-05-05 15:25:00|12252.99|12252.99|12269.02|12269.02|12269.08|12269.08|12247.79|12247.79|0
1620285300000|2021-05-06 07:15:00|12264.35|12264.35|12269.44|12269.44|12274.41|12274.41|12264.35|12264.35|0
1620285600000|2021-05-06 07:20:00|12270.38|12270.38|12276.03|12276.03|12278.57|12278.57|12265.84|12265.84|0
1620285900000|2021-05-06 07:25:00|12275.6|12275.6|12293.69|12293.69|12293.82|12293.82|12275.42|12275.42|0
1620286200000|2021-05-06 07:30:00|12293.88|12293.88|12292.66|12292.66|12296.24|12296.24|12291.43|12291.43|0
1620286500000|2021-05-06 07:35:00|12292.49|12292.49|12296.27|12296.27|12300.34|12300.34|12292.49|12292.49|0
1620286800000|2021-05-06 07:40:00|12295.95|12295.95|12293.55|12293.55|12295.95|12295.95|12290.06|12290.06|0
1620287100000|2021-05-06 07:45:00|12292.74|12292.74|12276.07|12276.07|12292.74|12292.74|12275.63|12275.63|0
1620287400000|2021-05-06 07:50:00|12276.26|12276.26|12265.49|12265.49|12276.26|12276.26|12265.05|12265.05|0
1620287700000|2021-05-06 07:55:00|12265.68|12265.68|12264.77|12264.77|12271.96|12271.96|12263.58|12263.58|0
1620288000000|2021-05-06 08:00:00|12265.33|12265.33|12273.36|12273.36|12273.96|12273.96|12265.33|12265.33|0
1620288300000|2021-05-06 08:05:00|12274.3|12274.3|12288.63|12288.63|12290.07|12290.07|12274.3|12274.3|0
1620288600000|2021-05-06 08:10:00|12289.56|12289.56|12290.05|12290.05|12291.07|12291.07|12287.21|12287.21|0
1620288900000|2021-05-06 08:15:00|12290.72|12290.72|12284.22|12284.22|12292.01|12292.01|12280.1|12280.1|0
1620289200000|2021-05-06 08:20:00|12284.6|12284.6|12284.6|12284.6|12289.5|12289.5|12282.23|12282.23|0
1620289500000|2021-05-06 08:25:00|12284.53|12284.53|12285.26|12285.26|12285.26|12285.26|12280.93|12280.93|0
1620289800000|2021-05-06 08:30:00|12285.07|12285.07|12276.23|12276.23|12285.07|12285.07|12275.91|12275.91|0
1620290100000|2021-05-06 08:35:00|12276.08|12276.08|12279.71|12279.71|12281.15|12281.15|12275.76|12275.76|0
1620290400000|2021-05-06 08:40:00|12279.91|12279.91|12275.07|12275.07|12281.31|12281.31|12274.71|12274.71|0
1620290700000|2021-05-06 08:45:00|12274.85|12274.85|12268.15|12268.15|12275.17|12275.17|12267.2|12267.2|0
1620291000000|2021-05-06 08:50:00|12268.46|12268.46|12265.55|12265.55|12268.46|12268.46|12264.6|12264.6|0
1620291300000|2021-05-06 08:55:00|12265.22|12265.22|12267.08|12267.08|12267.44|12267.44|12264.57|12264.57|0
1620291600000|2021-05-06 09:00:00|12266.98|12266.98|12269.95|12269.95|12271.42|12271.42|12266.65|12266.65|0
1620291900000|2021-05-06 09:05:00|12269.15|12269.15|12275.24|12275.24|12275.88|12275.88|12268.56|12268.56|0
1620292200000|2021-05-06 09:10:00|12274.77|12274.77|12268.8|12268.8|12276.13|12276.13|12268.61|12268.61|0
1620292500000|2021-05-06 09:15:00|12268.95|12268.95|12263.63|12263.63|12269.35|12269.35|12263.18|12263.18|0
1620292800000|2021-05-06 09:20:00|12263.85|12263.85|12270.03|12270.03|12270.03|12270.03|12262.85|12262.85|0
1620293100000|2021-05-06 09:25:00|12269.86|12269.86|12277.54|12277.54|12277.96|12277.96|12268.97|12268.97|0
1620293400000|2021-05-06 09:30:00|12277.35|12277.35|12271.77|12271.77|12277.67|12277.67|12268.64|12268.64|0
1620293700000|2021-05-06 09:35:00|12271.68|12271.68|12272.17|12272.17|12272.17|12272.17|12268.76|12268.76|0
1620294000000|2021-05-06 09:40:00|12272.05|12272.05|12276.37|12276.37|12276.37|12276.37|12270.86|12270.86|0
1620294300000|2021-05-06 09:45:00|12276.56|12276.56|12290.94|12290.94|12290.94|12290.94|12276.09|12276.09|0
1620294600000|2021-05-06 09:50:00|12292.21|12292.21|12306.29|12306.29|12306.58|12306.58|12292.06|12292.06|0
1620294900000|2021-05-06 09:55:00|12306.05|12306.05|12301.66|12301.66|12306.05|12306.05|12301.66|12301.66|0
1620295200000|2021-05-06 10:00:00|12301.47|12301.47|12301.46|12301.46|12302.07|12302.07|12295.13|12295.13|0
1620295500000|2021-05-06 10:05:00|12301.34|12301.34|12313.17|12313.17|12313.51|12313.51|12301|12301|0
1620295800000|2021-05-06 10:10:00|12313.51|12313.51|12308.31|12308.31|12313.51|12313.51|12308.31|12308.31|0
1620296100000|2021-05-06 10:15:00|12308.48|12308.48|12313.24|12313.24|12313.56|12313.56|12303.51|12303.51|0
1620296400000|2021-05-06 10:20:00|12313.61|12313.61|12319.28|12319.28|12319.28|12319.28|12313.39|12313.39|0
1620296700000|2021-05-06 10:25:00|12319.34|12319.34|12323.64|12323.64|12324.28|12324.28|12318.69|12318.69|0
1620297000000|2021-05-06 10:30:00|12323.2|12323.2|12333.11|12333.11|12334.03|12334.03|12322.8|12322.8|0
1620297300000|2021-05-06 10:35:00|12333.91|12333.91|12335.72|12335.72|12339|12339|12333.91|12333.91|0
1620297600000|2021-05-06 10:40:00|12335.27|12335.27|12324.51|12324.51|12338.97|12338.97|12324.18|12324.18|0
1620297900000|2021-05-06 10:45:00|12325.38|12325.38|12329.1|12329.1|12330.97|12330.97|12325.29|12325.29|0
1620298200000|2021-05-06 10:50:00|12329.29|12329.29|12325.47|12325.47|12329.29|12329.29|12323.87|12323.87|0
1620298500000|2021-05-06 10:55:00|12325.91|12325.91|12324.46|12324.46|12329.5|12329.5|12324.46|12324.46|0
1620298800000|2021-05-06 11:00:00|12324.61|12324.61|12333.56|12333.56|12334.53|12334.53|12324.44|12324.44|0
1620299100000|2021-05-06 11:05:00|12333.31|12333.31|12332.8|12332.8|12334.36|12334.36|12331.34|12331.34|0
1620299400000|2021-05-06 11:10:00|12332.13|12332.13|12336.61|12336.61|12336.61|12336.61|12331.07|12331.07|0
1620299700000|2021-05-06 11:15:00|12335.68|12335.68|12322.2|12322.2|12336.53|12336.53|12321.79|12321.79|0
1620300000000|2021-05-06 11:20:00|12321.82|12321.82|12320.85|12320.85|12321.89|12321.89|12316.6|12316.6|0
1620300300000|2021-05-06 11:25:00|12320.95|12320.95|12323.2|12323.2|12323.2|12323.2|12313.36|12313.36|0
1620300600000|2021-05-06 11:30:00|12323.7|12323.7|12319.89|12319.89|12323.7|12323.7|12318.6|12318.6|0
1620300900000|2021-05-06 11:35:00|12319.58|12319.58|12317.1|12317.1|12319.58|12319.58|12314.85|12314.85|0
1620301200000|2021-05-06 11:40:00|12317.01|12317.01|12322.48|12322.48|12322.75|12322.75|12316.46|12316.46|0
1620301500000|2021-05-06 11:45:00|12322.63|12322.63|12327.97|12327.97|12328.38|12328.38|12322.58|12322.58|0
1620301800000|2021-05-06 11:50:00|12328.33|12328.33|12328.88|12328.88|12331.37|12331.37|12327.16|12327.16|0
1620302100000|2021-05-06 11:55:00|12328.07|12328.07|12327.61|12327.61|12329.49|12329.49|12325.95|12325.95|0
1620302400000|2021-05-06 12:00:00|12327.76|12327.76|12327.45|12327.45|12329.84|12329.84|12326.75|12326.75|0
1620302700000|2021-05-06 12:05:00|12326.51|12326.51|12328.83|12328.83|12329.6|12329.6|12322.49|12322.49|0
1620303000000|2021-05-06 12:10:00|12328.98|12328.98|12325.79|12325.79|12329.77|12329.77|12324.58|12324.58|0
1620303300000|2021-05-06 12:15:00|12326.25|12326.25|12324.32|12324.32|12326.81|12326.81|12324.32|12324.32|0
1620303600000|2021-05-06 12:20:00|12324.13|12324.13|12325.12|12325.12|12325.63|12325.63|12320.97|12320.97|0
1620303900000|2021-05-06 12:25:00|12325.57|12325.57|12325.46|12325.46|12327.98|12327.98|12324.39|12324.39|0
1620304200000|2021-05-06 12:30:00|12325.29|12325.29|12338.76|12338.76|12339.23|12339.23|12325.13|12325.13|0
1620304500000|2021-05-06 12:35:00|12338.92|12338.92|12339.76|12339.76|12344.01|12344.01|12338.11|12338.11|0
1620304800000|2021-05-06 12:40:00|12339.93|12339.93|12344.31|12344.31|12345.38|12345.38|12339.93|12339.93|0
1620305100000|2021-05-06 12:45:00|12344.2|12344.2|12342.66|12342.66|12344.58|12344.58|12341.47|12341.47|0
1620305400000|2021-05-06 12:50:00|12342.22|12342.22|12341.66|12341.66|12342.62|12342.62|12336.49|12336.49|0
1620305700000|2021-05-06 12:55:00|12342.11|12342.11|12341.6|12341.6|12342.11|12342.11|12339.29|12339.29|0
1620306000000|2021-05-06 13:00:00|12341.83|12341.83|12360.7|12360.7|12360.7|12360.7|12341.83|12341.83|0
1620306300000|2021-05-06 13:05:00|12361.5|12361.5|12392.17|12392.17|12399.07|12399.07|12361.5|12361.5|0
1620306600000|2021-05-06 13:10:00|12390.5|12390.5|12398.37|12398.37|12399.03|12399.03|12388.2|12388.2|0
1620306900000|2021-05-06 13:15:00|12398.53|12398.53|12394.24|12394.24|12400.3|12400.3|12390.24|12390.24|0
1620307200000|2021-05-06 13:20:00|12395.33|12395.33|12401.66|12401.66|12402.68|12402.68|12394.53|12394.53|0
1620307500000|2021-05-06 13:25:00|12401.74|12401.74|12397.44|12397.44|12402.21|12402.21|12395.29|12395.29|0
1620307800000|2021-05-06 13:30:00|12397.91|12397.91|12376.32|12376.32|12397.91|12397.91|12376.32|12376.32|0
1620308100000|2021-05-06 13:35:00|12375.85|12375.85|12389.19|12389.19|12392.58|12392.58|12372.77|12372.77|0
1620308400000|2021-05-06 13:40:00|12389.36|12389.36|12377.31|12377.31|12389.36|12389.36|12372.61|12372.61|0
1620308700000|2021-05-06 13:45:00|12377.08|12377.08|12371.6|12371.6|12380.78|12380.78|12369.39|12369.39|0
1620309000000|2021-05-06 13:50:00|12371.49|12371.49|12371.49|12371.49|12373.89|12373.89|12369.92|12369.92|0
1620309300000|2021-05-06 13:55:00|12370.68|12370.68|12368.53|12368.53|12371.87|12371.87|12366.25|12366.25|0
1620309600000|2021-05-06 14:00:00|12368.07|12368.07|12354.51|12354.51|12368.07|12368.07|12349.02|12349.02|0
1620309900000|2021-05-06 14:05:00|12354.04|12354.04|12341.44|12341.44|12355.21|12355.21|12341.29|12341.29|0
1620310200000|2021-05-06 14:10:00|12341.61|12341.61|12340.82|12340.82|12352.85|12352.85|12340.66|12340.66|0
1620310500000|2021-05-06 14:15:00|12340.7|12340.7|12343.91|12343.91|12347.21|12347.21|12337.92|12337.92|0
1620310800000|2021-05-06 14:20:00|12343.53|12343.53|12353.07|12353.07|12355.12|12355.12|12342.02|12342.02|0
1620311100000|2021-05-06 14:25:00|12353.19|12353.19|12359.44|12359.44|12359.87|12359.87|12350.67|12350.67|0
1620311400000|2021-05-06 14:30:00|12359.36|12359.36|12366.42|12366.42|12367.17|12367.17|12359.19|12359.19|0
1620311700000|2021-05-06 14:35:00|12366.59|12366.59|12369.57|12369.57|12377.04|12377.04|12366.59|12366.59|0
1620312000000|2021-05-06 14:40:00|12369.74|12369.74|12367.33|12367.33|12370.96|12370.96|12367.27|12367.27|0
1620312300000|2021-05-06 14:45:00|12366.5|12366.5|12353.49|12353.49|12366.94|12366.94|12353.49|12353.49|0
1620312600000|2021-05-06 14:50:00|12353.04|12353.04|12348.26|12348.26|12353.04|12353.04|12346.41|12346.41|0
1620312900000|2021-05-06 14:55:00|12348.43|12348.43|12352.17|12352.17|12352.49|12352.49|12347.97|12347.97|0
1620313200000|2021-05-06 15:00:00|12352.02|12352.02|12370.11|12370.11|12370.44|12370.44|12351.96|12351.96|0
1620313500000|2021-05-06 15:05:00|12371.38|12371.38|12366.63|12366.63|12373.8|12373.8|12363.36|12363.36|0
1620313800000|2021-05-06 15:10:00|12366.3|12366.3|12368.42|12368.42|12370.17|12370.17|12365.66|12365.66|0
1620314100000|2021-05-06 15:15:00|12367.95|12367.95|12370.66|12370.66|12373.62|12373.62|12367.44|12367.44|0
1620314400000|2021-05-06 15:20:00|12370.34|12370.34|12369.7|12369.7|12372.74|12372.74|12368.8|12368.8|0
1620314700000|2021-05-06 15:25:00|12369.8|12369.8|12405.06|12405.06|12405.06|12405.06|12369.8|12369.8|0
1620371700000|2021-05-07 07:15:00|12416.92|12416.92|12415.33|12415.33|12423.83|12423.83|12414.4|12414.4|0
1620372000000|2021-05-07 07:20:00|12415|12415|12404.02|12404.02|12415.89|12415.89|12400.13|12400.13|0
1620372300000|2021-05-07 07:25:00|12403.85|12403.85|12408.75|12408.75|12410.05|12410.05|12403|12403|0
1620372600000|2021-05-07 07:30:00|12408.89|12408.89|12420.9|12420.9|12421.05|12421.05|12406.98|12406.98|0
1620372900000|2021-05-07 07:35:00|12421.23|12421.23|12436.15|12436.15|12436.94|12436.94|12417.36|12417.36|0
1620373200000|2021-05-07 07:40:00|12436.28|12436.28|12425.14|12425.14|12436.75|12436.75|12425.14|12425.14|0
1620373500000|2021-05-07 07:45:00|12425.45|12425.45|12416.1|12416.1|12426.17|12426.17|12415.83|12415.83|0
1620373800000|2021-05-07 07:50:00|12415.67|12415.67|12419.26|12419.26|12419.26|12419.26|12414.03|12414.03|0
1620374100000|2021-05-07 07:55:00|12418.82|12418.82|12427.5|12427.5|12427.87|12427.87|12418.82|12418.82|0
1620374400000|2021-05-07 08:00:00|12427.65|12427.65|12424.25|12424.25|12428.53|12428.53|12422.64|12422.64|0
1620374700000|2021-05-07 08:05:00|12424.08|12424.08|12432.65|12432.65|12432.94|12432.94|12424.08|12424.08|0
1620375000000|2021-05-07 08:10:00|12432.75|12432.75|12440.19|12440.19|12441.13|12441.13|12431.77|12431.77|0
1620375300000|2021-05-07 08:15:00|12439.88|12439.88|12440.07|12440.07|12441.48|12441.48|12438.43|12438.43|0
1620375600000|2021-05-07 08:20:00|12439.93|12439.93|12445.79|12445.79|12446.51|12446.51|12439.93|12439.93|0
1620375900000|2021-05-07 08:25:00|12446.09|12446.09|12456.26|12456.26|12456.26|12456.26|12445.78|12445.78|0
1620376200000|2021-05-07 08:30:00|12456.06|12456.06|12467.69|12467.69|12469.04|12469.04|12455.59|12455.59|0
1620376500000|2021-05-07 08:35:00|12468.02|12468.02|12469.46|12469.46|12469.69|12469.69|12464.11|12464.11|0
1620376800000|2021-05-07 08:40:00|12469.63|12469.63|12474.19|12474.19|12474.19|12474.19|12469.63|12469.63|0
1620377100000|2021-05-07 08:45:00|12474.63|12474.63|12481.18|12481.18|12481.64|12481.64|12474.63|12474.63|0
1620377400000|2021-05-07 08:50:00|12481.51|12481.51|12482.03|12482.03|12482.82|12482.82|12479.17|12479.17|0
1620377700000|2021-05-07 08:55:00|12481.95|12481.95|12479.44|12479.44|12482.91|12482.91|12478.66|12478.66|0
1620378000000|2021-05-07 09:00:00|12480.25|12480.25|12493.09|12493.09|12495.25|12495.25|12479.33|12479.33|0
1620378300000|2021-05-07 09:05:00|12492.89|12492.89|12493.6|12493.6|12497.28|12497.28|12492.67|12492.67|0
1620378600000|2021-05-07 09:10:00|12495|12495|12489.1|12489.1|12496.27|12496.27|12486.75|12486.75|0
1620378900000|2021-05-07 09:15:00|12488.93|12488.93|12489.23|12489.23|12493.35|12493.35|12488.56|12488.56|0
1620379200000|2021-05-07 09:20:00|12489.15|12489.15|12493.86|12493.86|12499.26|12499.26|12488.96|12488.96|0
1620379500000|2021-05-07 09:25:00|12493.42|12493.42|12487.98|12487.98|12493.42|12493.42|12487.13|12487.13|0
1620379800000|2021-05-07 09:30:00|12487.66|12487.66|12485.15|12485.15|12489.24|12489.24|12484.83|12484.83|0
1620380100000|2021-05-07 09:35:00|12485|12485|12485.22|12485.22|12486.36|12486.36|12483.78|12483.78|0
1620380400000|2021-05-07 09:40:00|12485.42|12485.42|12484.97|12484.97|12488.67|12488.67|12483.65|12483.65|0
1620380700000|2021-05-07 09:45:00|12484.4|12484.4|12477.72|12477.72|12486.37|12486.37|12477.72|12477.72|0
1620381000000|2021-05-07 09:50:00|12477.49|12477.49|12477.78|12477.78|12479.81|12479.81|12476.91|12476.91|0
1620381300000|2021-05-07 09:55:00|12477.63|12477.63|12489.99|12489.99|12489.99|12489.99|12476.38|12476.38|0
1620381600000|2021-05-07 10:00:00|12489.88|12489.88|12482.7|12482.7|12493.42|12493.42|12482.7|12482.7|0
1620381900000|2021-05-07 10:05:00|12482.87|12482.87|12487.92|12487.92|12488.36|12488.36|12482.87|12482.87|0
1620382200000|2021-05-07 10:10:00|12488.15|12488.15|12496.43|12496.43|12496.44|12496.44|12486.79|12486.79|0
1620382500000|2021-05-07 10:15:00|12496.88|12496.88|12497.48|12497.48|12502.04|12502.04|12496.88|12496.88|0
1620382800000|2021-05-07 10:20:00|12497.17|12497.17|12499.73|12499.73|12504.16|12504.16|12497.17|12497.17|0
1620383100000|2021-05-07 10:25:00|12500.45|12500.45|12498.63|12498.63|12500.79|12500.79|12497.36|12497.36|0
1620383400000|2021-05-07 10:30:00|12499.06|12499.06|12492.33|12492.33|12499.29|12499.29|12492.33|12492.33|0
1620383700000|2021-05-07 10:35:00|12492.5|12492.5|12498.64|12498.64|12498.64|12498.64|12488.35|12488.35|0
1620384000000|2021-05-07 10:40:00|12499|12499|12496.87|12496.87|12499.74|12499.74|12496.29|12496.29|0
1620384300000|2021-05-07 10:45:00|12496.55|12496.55|12488.94|12488.94|12496.55|12496.55|12488.94|12488.94|0
1620384600000|2021-05-07 10:50:00|12488.58|12488.58|12484.36|12484.36|12488.58|12488.58|12482.49|12482.49|0
1620384900000|2021-05-07 10:55:00|12484.24|12484.24|12480.29|12480.29|12485.09|12485.09|12480.29|12480.29|0
1620385200000|2021-05-07 11:00:00|12480.09|12480.09|12480.7|12480.7|12483.44|12483.44|12478.57|12478.57|0
1620385500000|2021-05-07 11:05:00|12480.79|12480.79|12475.64|12475.64|12482.89|12482.89|12475.64|12475.64|0
1620385800000|2021-05-07 11:10:00|12475|12475|12469.75|12469.75|12476.24|12476.24|12467.65|12467.65|0
1620386100000|2021-05-07 11:15:00|12469.55|12469.55|12470.27|12470.27|12471.12|12471.12|12468.54|12468.54|0
1620386400000|2021-05-07 11:20:00|12469.69|12469.69|12466.36|12466.36|12469.69|12469.69|12462.37|12462.37|0
1620386700000|2021-05-07 11:25:00|12466.61|12466.61|12461.26|12461.26|12466.61|12466.61|12461.12|12461.12|0
1620387000000|2021-05-07 11:30:00|12461.59|12461.59|12458.5|12458.5|12461.59|12461.59|12457.37|12457.37|0
1620387300000|2021-05-07 11:35:00|12458.65|12458.65|12462.31|12462.31|12462.31|12462.31|12458.65|12458.65|0
1620387600000|2021-05-07 11:40:00|12462.5|12462.5|12464.63|12464.63|12466.71|12466.71|12462.34|12462.34|0
1620387900000|2021-05-07 11:45:00|12464.97|12464.97|12466.11|12466.11|12467.23|12467.23|12464.97|12464.97|0
1620388200000|2021-05-07 11:50:00|12465.87|12465.87|12468.88|12468.88|12468.88|12468.88|12465.01|12465.01|0
1620388500000|2021-05-07 11:55:00|12469.17|12469.17|12465.01|12465.01|12469.32|12469.32|12464.32|12464.32|0
1620388800000|2021-05-07 12:00:00|12464.86|12464.86|12460.81|12460.81|12466.05|12466.05|12460.81|12460.81|0
1620389100000|2021-05-07 12:05:00|12460.91|12460.91|12464.42|12464.42|12464.42|12464.42|12458.19|12458.19|0
1620389400000|2021-05-07 12:10:00|12464.57|12464.57|12459.12|12459.12|12464.57|12464.57|12458.8|12458.8|0
1620389700000|2021-05-07 12:15:00|12458.92|12458.92|12455.32|12455.32|12458.92|12458.92|12453.37|12453.37|0
1620390000000|2021-05-07 12:20:00|12455.43|12455.43|12453.97|12453.97|12455.9|12455.9|12453.08|12453.08|0
1620390300000|2021-05-07 12:25:00|12453.86|12453.86|12454.03|12454.03|12455.93|12455.93|12450.32|12450.32|0
1620390600000|2021-05-07 12:30:00|12453.92|12453.92|12422.08|12422.08|12453.92|12453.92|12414.6|12414.6|0
1620390900000|2021-05-07 12:35:00|12421.61|12421.61|12439.34|12439.34|12450.65|12450.65|12421.49|12421.49|0
1620391200000|2021-05-07 12:40:00|12439.02|12439.02|12423.62|12423.62|12439.02|12439.02|12422.93|12422.93|0
1620391500000|2021-05-07 12:45:00|12423.26|12423.26|12427.26|12427.26|12427.58|12427.58|12418.5|12418.5|0
1620391800000|2021-05-07 12:50:00|12427.7|12427.7|12433.73|12433.73|12440.09|12440.09|12427.7|12427.7|0
1620392100000|2021-05-07 12:55:00|12434.05|12434.05|12429.75|12429.75|12437.51|12437.51|12429.73|12429.73|0
1620392400000|2021-05-07 13:00:00|12429.88|12429.88|12436.39|12436.39|12436.39|12436.39|12427.55|12427.55|0
1620392700000|2021-05-07 13:05:00|12439.6|12439.6|12435.99|12435.99|12442.39|12442.39|12430.05|12430.05|0
1620393000000|2021-05-07 13:10:00|12436.18|12436.18|12447.14|12447.14|12447.14|12447.14|12435.74|12435.74|0
1620393300000|2021-05-07 13:15:00|12447|12447|12437.18|12437.18|12449.61|12449.61|12436.37|12436.37|0
1620393600000|2021-05-07 13:20:00|12436.28|12436.28|12424.88|12424.88|12436.28|12436.28|12424.66|12424.66|0
1620393900000|2021-05-07 13:25:00|12425.07|12425.07|12421.09|12421.09|12428.75|12428.75|12420.84|12420.84|0
1620394200000|2021-05-07 13:30:00|12420.9|12420.9|12426.2|12426.2|12426.2|12426.2|12413.46|12413.46|0
1620394500000|2021-05-07 13:35:00|12426.29|12426.29|12452.04|12452.04|12452.04|12452.04|12426.29|12426.29|0
1620394800000|2021-05-07 13:40:00|12454.44|12454.44|12454.75|12454.75|12458.99|12458.99|12454.44|12454.44|0
1620395100000|2021-05-07 13:45:00|12454.53|12454.53|12456.98|12456.98|12459.13|12459.13|12454.53|12454.53|0
1620395400000|2021-05-07 13:50:00|12458.96|12458.96|12456.44|12456.44|12458.96|12458.96|12452.29|12452.29|0
1620395700000|2021-05-07 13:55:00|12456.37|12456.37|12450.03|12450.03|12456.45|12456.45|12447.56|12447.56|0
1620396000000|2021-05-07 14:00:00|12450.67|12450.67|12456.14|12456.14|12464.71|12464.71|12450.67|12450.67|0
1620396300000|2021-05-07 14:05:00|12456.01|12456.01|12453.66|12453.66|12456.21|12456.21|12449.29|12449.29|0
1620396600000|2021-05-07 14:10:00|12452.86|12452.86|12443.97|12443.97|12453.73|12453.73|12443.97|12443.97|0
1620396900000|2021-05-07 14:15:00|12443.67|12443.67|12434.63|12434.63|12443.79|12443.79|12434.39|12434.39|0
1620397200000|2021-05-07 14:20:00|12434.49|12434.49|12434.68|12434.68|12443.39|12443.39|12434.13|12434.13|0
1620397500000|2021-05-07 14:25:00|12434.82|12434.82|12437.67|12437.67|12441.73|12441.73|12434.82|12434.82|0
1620397800000|2021-05-07 14:30:00|12437.5|12437.5|12437.91|12437.91|12442.13|12442.13|12435.4|12435.4|0
1620398100000|2021-05-07 14:35:00|12438.28|12438.28|12440.62|12440.62|12441.55|12441.55|12433.07|12433.07|0
1620398400000|2021-05-07 14:40:00|12441.42|12441.42|12448.35|12448.35|12448.52|12448.52|12441.42|12441.42|0
1620398700000|2021-05-07 14:45:00|12447.91|12447.91|12445.09|12445.09|12448.36|12448.36|12441.77|12441.77|0
1620399000000|2021-05-07 14:50:00|12445.24|12445.24|12445.09|12445.09|12445.75|12445.75|12442.15|12442.15|0
1620399300000|2021-05-07 14:55:00|12445.28|12445.28|12436.99|12436.99|12445.28|12445.28|12435.69|12435.69|0
1620399600000|2021-05-07 15:00:00|12436.79|12436.79|12433.2|12433.2|12440.53|12440.53|12432.84|12432.84|0
1620399900000|2021-05-07 15:05:00|12433.05|12433.05|12436.27|12436.27|12436.27|12436.27|12431.48|12431.48|0
1620400200000|2021-05-07 15:10:00|12436.12|12436.12|12438.15|12438.15|12438.15|12438.15|12432.81|12432.81|0
1620400500000|2021-05-07 15:15:00|12438.01|12438.01|12434.68|12434.68|12441.73|12441.73|12434.59|12434.59|0
1620400800000|2021-05-07 15:20:00|12434.6|12434.6|12430.96|12430.96|12436.47|12436.47|12429.89|12429.89|0
1620401100000|2021-05-07 15:25:00|12430.79|12430.79|12438.61|12438.61|12439.32|12439.32|12429.87|12429.87|0
1620630900000|2021-05-10 07:15:00|12447.8|12447.8|12452.59|12452.59|12452.71|12452.71|12445.28|12445.28|0
1620631200000|2021-05-10 07:20:00|12451.86|12451.86|12451.04|12451.04|12451.86|12451.86|12449.32|12449.32|0
1620631500000|2021-05-10 07:25:00|12450.68|12450.68|12447.55|12447.55|12450.68|12450.68|12441.97|12441.97|0
1620631800000|2021-05-10 07:30:00|12448.14|12448.14|12456.27|12456.27|12456.71|12456.71|12446.46|12446.46|0
1620632100000|2021-05-10 07:35:00|12456.53|12456.53|12453.91|12453.91|12456.53|12456.53|12452.94|12452.94|0
1620632400000|2021-05-10 07:40:00|12454.35|12454.35|12459.2|12459.2|12459.2|12459.2|12453.55|12453.55|0
1620632700000|2021-05-10 07:45:00|12459.59|12459.59|12453.45|12453.45|12464.14|12464.14|12451.98|12451.98|0
1620633000000|2021-05-10 07:50:00|12453.26|12453.26|12451.99|12451.99|12454.23|12454.23|12449.2|12449.2|0
1620633300000|2021-05-10 07:55:00|12451.84|12451.84|12447.52|12447.52|12451.84|12451.84|12445.89|12445.89|0
1620633600000|2021-05-10 08:00:00|12447.22|12447.22|12446.57|12446.57|12447.64|12447.64|12443.91|12443.91|0
1620633900000|2021-05-10 08:05:00|12446.72|12446.72|12452.78|12452.78|12454.07|12454.07|12446.43|12446.43|0
1620634200000|2021-05-10 08:10:00|12452.14|12452.14|12457.11|12457.11|12457.49|12457.49|12451.31|12451.31|0
1620634500000|2021-05-10 08:15:00|12456.91|12456.91|12461.77|12461.77|12461.77|12461.77|12455.92|12455.92|0
1620634800000|2021-05-10 08:20:00|12461.91|12461.91|12467.9|12467.9|12469.7|12469.7|12461.91|12461.91|0
1620635100000|2021-05-10 08:25:00|12466.96|12466.96|12457.78|12457.78|12466.96|12466.96|12456.07|12456.07|0
1620635400000|2021-05-10 08:30:00|12456.17|12456.17|12464|12464|12464.11|12464.11|12456.17|12456.17|0
1620635700000|2021-05-10 08:35:00|12464.15|12464.15|12467.4|12467.4|12467.4|12467.4|12461.78|12461.78|0
1620636000000|2021-05-10 08:40:00|12467.08|12467.08|12468.9|12468.9|12469.41|12469.41|12466|12466|0
1620636300000|2021-05-10 08:45:00|12468.75|12468.75|12463.17|12463.17|12468.75|12468.75|12462.43|12462.43|0
1620636600000|2021-05-10 08:50:00|12462.97|12462.97|12449.16|12449.16|12463.14|12463.14|12448.32|12448.32|0
1620636900000|2021-05-10 08:55:00|12448.92|12448.92|12451.72|12451.72|12456.16|12456.16|12447.32|12447.32|0
1620637200000|2021-05-10 09:00:00|12451.91|12451.91|12453.78|12453.78|12455.99|12455.99|12450.88|12450.88|0
1620637500000|2021-05-10 09:05:00|12453.95|12453.95|12456.69|12456.69|12456.69|12456.69|12452.78|12452.78|0
1620637800000|2021-05-10 09:10:00|12457.15|12457.15|12457.47|12457.47|12457.59|12457.59|12454.17|12454.17|0
1620638100000|2021-05-10 09:15:00|12457.3|12457.3|12452.53|12452.53|12457.49|12457.49|12451.54|12451.54|0
1620638400000|2021-05-10 09:20:00|12452.22|12452.22|12452.85|12452.85|12454.81|12454.81|12451.46|12451.46|0
1620638700000|2021-05-10 09:25:00|12451.91|12451.91|12444.97|12444.97|12451.91|12451.91|12444.32|12444.32|0
1620639000000|2021-05-10 09:30:00|12444.9|12444.9|12443.07|12443.07|12445.14|12445.14|12442.79|12442.79|0
1620639300000|2021-05-10 09:35:00|12443.22|12443.22|12439.38|12439.38|12444.22|12444.22|12436.43|12436.43|0
1620639600000|2021-05-10 09:40:00|12438.87|12438.87|12435.83|12435.83|12440.65|12440.65|12435.16|12435.16|0
1620639900000|2021-05-10 09:45:00|12435.47|12435.47|12431.44|12431.44|12436.26|12436.26|12431.29|12431.29|0
1620640200000|2021-05-10 09:50:00|12431.21|12431.21|12429.88|12429.88|12431.21|12431.21|12429.36|12429.36|0
1620640500000|2021-05-10 09:55:00|12429.69|12429.69|12430.59|12430.59|12432.31|12432.31|12428.29|12428.29|0
1620640800000|2021-05-10 10:00:00|12431.03|12431.03|12431.18|12431.18|12431.62|12431.62|12426.4|12426.4|0
1620641100000|2021-05-10 10:05:00|12430.53|12430.53|12431.16|12431.16|12432.61|12432.61|12429.85|12429.85|0
1620641400000|2021-05-10 10:10:00|12431.32|12431.32|12432.85|12432.85|12433.12|12433.12|12428.89|12428.89|0
1620641700000|2021-05-10 10:15:00|12432.35|12432.35|12429.17|12429.17|12432.88|12432.88|12429.17|12429.17|0
1620642000000|2021-05-10 10:20:00|12428.36|12428.36|12420.36|12420.36|12428.36|12428.36|12420.36|12420.36|0
1620642300000|2021-05-10 10:25:00|12419.41|12419.41|12429.34|12429.34|12429.34|12429.34|12419.41|12419.41|0
1620642600000|2021-05-10 10:30:00|12429.49|12429.49|12430.87|12430.87|12431.06|12431.06|12428.69|12428.69|0
1620642900000|2021-05-10 10:35:00|12430.43|12430.43|12430.73|12430.73|12434.33|12434.33|12429.99|12429.99|0
1620643200000|2021-05-10 10:40:00|12430.85|12430.85|12432.72|12432.72|12432.77|12432.77|12430.21|12430.21|0
1620643500000|2021-05-10 10:45:00|12432.86|12432.86|12428.61|12428.61|12433.48|12433.48|12428.54|12428.54|0
1620643800000|2021-05-10 10:50:00|12428.75|12428.75|12430.28|12430.28|12430.28|12430.28|12427.82|12427.82|0
1620644100000|2021-05-10 10:55:00|12430.41|12430.41|12429.2|12429.2|12432.19|12432.19|12428.15|12428.15|0
1620644400000|2021-05-10 11:00:00|12429.71|12429.71|12416.73|12416.73|12430.03|12430.03|12416.5|12416.5|0
1620644700000|2021-05-10 11:05:00|12416.92|12416.92|12410.44|12410.44|12418.3|12418.3|12409.97|12409.97|0
1620645000000|2021-05-10 11:10:00|12410.91|12410.91|12412.23|12412.23|12414.93|12414.93|12410.59|12410.59|0
1620645300000|2021-05-10 11:15:00|12412.32|12412.32|12412.44|12412.44|12415.82|12415.82|12411.45|12411.45|0
1620645600000|2021-05-10 11:20:00|12412.12|12412.12|12407.02|12407.02|12412.12|12412.12|12404.38|12404.38|0
1620645900000|2021-05-10 11:25:00|12407.34|12407.34|12406.39|12406.39|12407.71|12407.71|12404.92|12404.92|0
1620646200000|2021-05-10 11:30:00|12406.86|12406.86|12409.83|12409.83|12409.83|12409.83|12404.39|12404.39|0
1620646500000|2021-05-10 11:35:00|12410.15|12410.15|12408.92|12408.92|12412.11|12412.11|12407.51|12407.51|0
1620646800000|2021-05-10 11:40:00|12408.73|12408.73|12403.35|12403.35|12408.9|12408.9|12403.35|12403.35|0
1620647100000|2021-05-10 11:45:00|12403.26|12403.26|12393.37|12393.37|12403.67|12403.67|12393.37|12393.37|0
1620647400000|2021-05-10 11:50:00|12392.37|12392.37|12394.63|12394.63|12394.79|12394.79|12391.96|12391.96|0
1620647700000|2021-05-10 11:55:00|12394.48|12394.48|12395.42|12395.42|12398.66|12398.66|12394.48|12394.48|0
1620648000000|2021-05-10 12:00:00|12395.13|12395.13|12392.59|12392.59|12396.85|12396.85|12392.27|12392.27|0
1620648300000|2021-05-10 12:05:00|12393.04|12393.04|12396.18|12396.18|12396.18|12396.18|12392.18|12392.18|0
1620648600000|2021-05-10 12:10:00|12395.29|12395.29|12393.88|12393.88|12395.94|12395.94|12393.02|12393.02|0
1620648900000|2021-05-10 12:15:00|12394.07|12394.07|12390.74|12390.74|12395.32|12395.32|12390.47|12390.47|0
1620649200000|2021-05-10 12:20:00|12390.59|12390.59|12381.59|12381.59|12391.25|12391.25|12381.11|12381.11|0
1620649500000|2021-05-10 12:25:00|12381.14|12381.14|12386.6|12386.6|12387.21|12387.21|12380.78|12380.78|0
1620649800000|2021-05-10 12:30:00|12386.37|12386.37|12386.68|12386.68|12386.68|12386.68|12381.08|12381.08|0
1620650100000|2021-05-10 12:35:00|12386.74|12386.74|12388.42|12388.42|12391.78|12391.78|12386.74|12386.74|0
1620650400000|2021-05-10 12:40:00|12388.1|12388.1|12383.22|12383.22|12389.39|12389.39|12382.75|12382.75|0
1620650700000|2021-05-10 12:45:00|12383.53|12383.53|12378.88|12378.88|12383.62|12383.62|12378.62|12378.62|0
1620651000000|2021-05-10 12:50:00|12379.26|12379.26|12375.45|12375.45|12382.78|12382.78|12375.45|12375.45|0
1620651300000|2021-05-10 12:55:00|12375.52|12375.52|12375.31|12375.31|12375.81|12375.81|12370.79|12370.79|0
1620651600000|2021-05-10 13:00:00|12375.92|12375.92|12373.07|12373.07|12378.84|12378.84|12372.63|12372.63|0
1620651900000|2021-05-10 13:05:00|12372.88|12372.88|12373.42|12373.42|12375.93|12375.93|12369.52|12369.52|0
1620652200000|2021-05-10 13:10:00|12373.81|12373.81|12370.13|12370.13|12375.62|12375.62|12369.81|12369.81|0
1620652500000|2021-05-10 13:15:00|12370.56|12370.56|12368.84|12368.84|12373.84|12373.84|12368.76|12368.76|0
1620652800000|2021-05-10 13:20:00|12368.53|12368.53|12359.72|12359.72|12368.53|12368.53|12359.72|12359.72|0
1620653100000|2021-05-10 13:25:00|12359.57|12359.57|12352.86|12352.86|12359.57|12359.57|12350.66|12350.66|0
1620653400000|2021-05-10 13:30:00|12353.22|12353.22|12356.37|12356.37|12364.19|12364.19|12353.22|12353.22|0
1620653700000|2021-05-10 13:35:00|12356.14|12356.14|12363.2|12363.2|12363.2|12363.2|12355.74|12355.74|0
1620654000000|2021-05-10 13:40:00|12364.09|12364.09|12360.38|12360.38|12365.28|12365.28|12357.99|12357.99|0
1620654300000|2021-05-10 13:45:00|12358.77|12358.77|12357.86|12357.86|12359.94|12359.94|12357.3|12357.3|0
1620654600000|2021-05-10 13:50:00|12357.5|12357.5|12360.74|12360.74|12361.25|12361.25|12352.4|12352.4|0
1620654900000|2021-05-10 13:55:00|12360.11|12360.11|12367.19|12367.19|12369.25|12369.25|12359.3|12359.3|0
1620655200000|2021-05-10 14:00:00|12368.02|12368.02|12379.47|12379.47|12379.47|12379.47|12362.77|12362.77|0
1620655500000|2021-05-10 14:05:00|12379.79|12379.79|12389.81|12389.81|12390.17|12390.17|12376.57|12376.57|0
1620655800000|2021-05-10 14:10:00|12389.45|12389.45|12395.82|12395.82|12402.46|12402.46|12389.45|12389.45|0
1620656100000|2021-05-10 14:15:00|12396.18|12396.18|12392.16|12392.16|12396.45|12396.45|12391.95|12391.95|0
1620656400000|2021-05-10 14:20:00|12392.35|12392.35|12396.37|12396.37|12397.18|12397.18|12391.74|12391.74|0
1620656700000|2021-05-10 14:25:00|12395.74|12395.74|12378.04|12378.04|12395.74|12395.74|12378.04|12378.04|0
1620657000000|2021-05-10 14:30:00|12378.85|12378.85|12375.4|12375.4|12379.01|12379.01|12375.14|12375.14|0
1620657300000|2021-05-10 14:35:00|12374.97|12374.97|12376.39|12376.39|12376.39|12376.39|12372.45|12372.45|0
1620657600000|2021-05-10 14:40:00|12376.86|12376.86|12379.48|12379.48|12379.83|12379.83|12376.81|12376.81|0
1620657900000|2021-05-10 14:45:00|12379.59|12379.59|12374.93|12374.93|12380.91|12380.91|12374.93|12374.93|0
1620658200000|2021-05-10 14:50:00|12375.12|12375.12|12379.01|12379.01|12380.1|12380.1|12371.67|12371.67|0
1620658500000|2021-05-10 14:55:00|12378.86|12378.86|12384.2|12384.2|12384.98|12384.98|12375.07|12375.07|0
1620658800000|2021-05-10 15:00:00|12384.64|12384.64|12387.88|12387.88|12387.88|12387.88|12383.49|12383.49|0
1620659100000|2021-05-10 15:05:00|12388.03|12388.03|12388.73|12388.73|12391.59|12391.59|12388.03|12388.03|0
1620659400000|2021-05-10 15:10:00|12388.84|12388.84|12394.22|12394.22|12395.26|12395.26|12388.65|12388.65|0
1620659700000|2021-05-10 15:15:00|12394.3|12394.3|12396.45|12396.45|12396.45|12396.45|12387.85|12387.85|0
1620660000000|2021-05-10 15:20:00|12397.25|12397.25|12398.28|12398.28|12399.36|12399.36|12395.61|12395.61|0
1620660300000|2021-05-10 15:25:00|12398.77|12398.77|12408.68|12408.68|12409.67|12409.67|12398.22|12398.22|0
1620630900000|2021-05-10 07:15:00|12447.8|12447.8|12452.59|12452.59|12452.71|12452.71|12445.28|12445.28|0
1620631200000|2021-05-10 07:20:00|12451.86|12451.86|12451.04|12451.04|12451.86|12451.86|12449.32|12449.32|0
1620631500000|2021-05-10 07:25:00|12450.68|12450.68|12447.55|12447.55|12450.68|12450.68|12441.97|12441.97|0
1620631800000|2021-05-10 07:30:00|12448.14|12448.14|12456.27|12456.27|12456.71|12456.71|12446.46|12446.46|0
1620632100000|2021-05-10 07:35:00|12456.53|12456.53|12453.91|12453.91|12456.53|12456.53|12452.94|12452.94|0
1620632400000|2021-05-10 07:40:00|12454.35|12454.35|12459.2|12459.2|12459.2|12459.2|12453.55|12453.55|0
1620632700000|2021-05-10 07:45:00|12459.59|12459.59|12453.45|12453.45|12464.14|12464.14|12451.98|12451.98|0
1620633000000|2021-05-10 07:50:00|12453.26|12453.26|12451.99|12451.99|12454.23|12454.23|12449.2|12449.2|0
1620633300000|2021-05-10 07:55:00|12451.84|12451.84|12447.52|12447.52|12451.84|12451.84|12445.89|12445.89|0
1620633600000|2021-05-10 08:00:00|12447.22|12447.22|12446.57|12446.57|12447.64|12447.64|12443.91|12443.91|0
1620633900000|2021-05-10 08:05:00|12446.72|12446.72|12452.78|12452.78|12454.07|12454.07|12446.43|12446.43|0
1620634200000|2021-05-10 08:10:00|12452.14|12452.14|12457.11|12457.11|12457.49|12457.49|12451.31|12451.31|0
1620634500000|2021-05-10 08:15:00|12456.91|12456.91|12461.77|12461.77|12461.77|12461.77|12455.92|12455.92|0
1620634800000|2021-05-10 08:20:00|12461.91|12461.91|12467.9|12467.9|12469.7|12469.7|12461.91|12461.91|0
1620635100000|2021-05-10 08:25:00|12466.96|12466.96|12457.78|12457.78|12466.96|12466.96|12456.07|12456.07|0
1620635400000|2021-05-10 08:30:00|12456.17|12456.17|12464|12464|12464.11|12464.11|12456.17|12456.17|0
1620635700000|2021-05-10 08:35:00|12464.15|12464.15|12467.4|12467.4|12467.4|12467.4|12461.78|12461.78|0
1620636000000|2021-05-10 08:40:00|12467.08|12467.08|12468.9|12468.9|12469.41|12469.41|12466|12466|0
1620636300000|2021-05-10 08:45:00|12468.75|12468.75|12463.17|12463.17|12468.75|12468.75|12462.43|12462.43|0
1620636600000|2021-05-10 08:50:00|12462.97|12462.97|12449.16|12449.16|12463.14|12463.14|12448.32|12448.32|0
1620636900000|2021-05-10 08:55:00|12448.92|12448.92|12451.72|12451.72|12456.16|12456.16|12447.32|12447.32|0
1620637200000|2021-05-10 09:00:00|12451.91|12451.91|12453.78|12453.78|12455.99|12455.99|12450.88|12450.88|0
1620637500000|2021-05-10 09:05:00|12453.95|12453.95|12456.69|12456.69|12456.69|12456.69|12452.78|12452.78|0
1620637800000|2021-05-10 09:10:00|12457.15|12457.15|12457.47|12457.47|12457.59|12457.59|12454.17|12454.17|0
1620638100000|2021-05-10 09:15:00|12457.3|12457.3|12452.53|12452.53|12457.49|12457.49|12451.54|12451.54|0
1620638400000|2021-05-10 09:20:00|12452.22|12452.22|12452.85|12452.85|12454.81|12454.81|12451.46|12451.46|0
1620638700000|2021-05-10 09:25:00|12451.91|12451.91|12444.97|12444.97|12451.91|12451.91|12444.32|12444.32|0
1620639000000|2021-05-10 09:30:00|12444.9|12444.9|12443.07|12443.07|12445.14|12445.14|12442.79|12442.79|0
1620639300000|2021-05-10 09:35:00|12443.22|12443.22|12439.38|12439.38|12444.22|12444.22|12436.43|12436.43|0
1620639600000|2021-05-10 09:40:00|12438.87|12438.87|12435.83|12435.83|12440.65|12440.65|12435.16|12435.16|0
1620639900000|2021-05-10 09:45:00|12435.47|12435.47|12431.44|12431.44|12436.26|12436.26|12431.29|12431.29|0
1620640200000|2021-05-10 09:50:00|12431.21|12431.21|12429.88|12429.88|12431.21|12431.21|12429.36|12429.36|0
1620640500000|2021-05-10 09:55:00|12429.69|12429.69|12430.59|12430.59|12432.31|12432.31|12428.29|12428.29|0
1620640800000|2021-05-10 10:00:00|12431.03|12431.03|12431.18|12431.18|12431.62|12431.62|12426.4|12426.4|0
1620641100000|2021-05-10 10:05:00|12430.53|12430.53|12431.16|12431.16|12432.61|12432.61|12429.85|12429.85|0
1620641400000|2021-05-10 10:10:00|12431.32|12431.32|12432.85|12432.85|12433.12|12433.12|12428.89|12428.89|0
1620641700000|2021-05-10 10:15:00|12432.35|12432.35|12429.17|12429.17|12432.88|12432.88|12429.17|12429.17|0
1620642000000|2021-05-10 10:20:00|12428.36|12428.36|12420.36|12420.36|12428.36|12428.36|12420.36|12420.36|0
1620642300000|2021-05-10 10:25:00|12419.41|12419.41|12429.34|12429.34|12429.34|12429.34|12419.41|12419.41|0
1620642600000|2021-05-10 10:30:00|12429.49|12429.49|12430.87|12430.87|12431.06|12431.06|12428.69|12428.69|0
1620642900000|2021-05-10 10:35:00|12430.43|12430.43|12430.73|12430.73|12434.33|12434.33|12429.99|12429.99|0
1620643200000|2021-05-10 10:40:00|12430.85|12430.85|12432.72|12432.72|12432.77|12432.77|12430.21|12430.21|0
1620643500000|2021-05-10 10:45:00|12432.86|12432.86|12428.61|12428.61|12433.48|12433.48|12428.54|12428.54|0
1620643800000|2021-05-10 10:50:00|12428.75|12428.75|12430.28|12430.28|12430.28|12430.28|12427.82|12427.82|0
1620644100000|2021-05-10 10:55:00|12430.41|12430.41|12429.2|12429.2|12432.19|12432.19|12428.15|12428.15|0
1620644400000|2021-05-10 11:00:00|12429.71|12429.71|12416.73|12416.73|12430.03|12430.03|12416.5|12416.5|0
1620644700000|2021-05-10 11:05:00|12416.92|12416.92|12410.44|12410.44|12418.3|12418.3|12409.97|12409.97|0
1620645000000|2021-05-10 11:10:00|12410.91|12410.91|12412.23|12412.23|12414.93|12414.93|12410.59|12410.59|0
1620645300000|2021-05-10 11:15:00|12412.32|12412.32|12412.44|12412.44|12415.82|12415.82|12411.45|12411.45|0
1620645600000|2021-05-10 11:20:00|12412.12|12412.12|12407.02|12407.02|12412.12|12412.12|12404.38|12404.38|0
1620645900000|2021-05-10 11:25:00|12407.34|12407.34|12406.39|12406.39|12407.71|12407.71|12404.92|12404.92|0
1620646200000|2021-05-10 11:30:00|12406.86|12406.86|12409.83|12409.83|12409.83|12409.83|12404.39|12404.39|0
1620646500000|2021-05-10 11:35:00|12410.15|12410.15|12408.92|12408.92|12412.11|12412.11|12407.51|12407.51|0
1620646800000|2021-05-10 11:40:00|12408.73|12408.73|12403.35|12403.35|12408.9|12408.9|12403.35|12403.35|0
1620647100000|2021-05-10 11:45:00|12403.26|12403.26|12393.37|12393.37|12403.67|12403.67|12393.37|12393.37|0
1620647400000|2021-05-10 11:50:00|12392.37|12392.37|12394.63|12394.63|12394.79|12394.79|12391.96|12391.96|0
1620647700000|2021-05-10 11:55:00|12394.48|12394.48|12395.42|12395.42|12398.66|12398.66|12394.48|12394.48|0
1620648000000|2021-05-10 12:00:00|12395.13|12395.13|12392.59|12392.59|12396.85|12396.85|12392.27|12392.27|0
1620648300000|2021-05-10 12:05:00|12393.04|12393.04|12396.18|12396.18|12396.18|12396.18|12392.18|12392.18|0
1620648600000|2021-05-10 12:10:00|12395.29|12395.29|12393.88|12393.88|12395.94|12395.94|12393.02|12393.02|0
1620648900000|2021-05-10 12:15:00|12394.07|12394.07|12390.74|12390.74|12395.32|12395.32|12390.47|12390.47|0
1620649200000|2021-05-10 12:20:00|12390.59|12390.59|12381.59|12381.59|12391.25|12391.25|12381.11|12381.11|0
1620649500000|2021-05-10 12:25:00|12381.14|12381.14|12386.6|12386.6|12387.21|12387.21|12380.78|12380.78|0
1620649800000|2021-05-10 12:30:00|12386.37|12386.37|12386.68|12386.68|12386.68|12386.68|12381.08|12381.08|0
1620650100000|2021-05-10 12:35:00|12386.74|12386.74|12388.42|12388.42|12391.78|12391.78|12386.74|12386.74|0
1620650400000|2021-05-10 12:40:00|12388.1|12388.1|12383.22|12383.22|12389.39|12389.39|12382.75|12382.75|0
1620650700000|2021-05-10 12:45:00|12383.53|12383.53|12378.88|12378.88|12383.62|12383.62|12378.62|12378.62|0
1620651000000|2021-05-10 12:50:00|12379.26|12379.26|12375.45|12375.45|12382.78|12382.78|12375.45|12375.45|0
1620651300000|2021-05-10 12:55:00|12375.52|12375.52|12375.31|12375.31|12375.81|12375.81|12370.79|12370.79|0
1620651600000|2021-05-10 13:00:00|12375.92|12375.92|12373.07|12373.07|12378.84|12378.84|12372.63|12372.63|0
1620651900000|2021-05-10 13:05:00|12372.88|12372.88|12373.42|12373.42|12375.93|12375.93|12369.52|12369.52|0
1620652200000|2021-05-10 13:10:00|12373.81|12373.81|12370.13|12370.13|12375.62|12375.62|12369.81|12369.81|0
1620652500000|2021-05-10 13:15:00|12370.56|12370.56|12368.84|12368.84|12373.84|12373.84|12368.76|12368.76|0
1620652800000|2021-05-10 13:20:00|12368.53|12368.53|12359.72|12359.72|12368.53|12368.53|12359.72|12359.72|0
1620653100000|2021-05-10 13:25:00|12359.57|12359.57|12352.86|12352.86|12359.57|12359.57|12350.66|12350.66|0
1620653400000|2021-05-10 13:30:00|12353.22|12353.22|12356.37|12356.37|12364.19|12364.19|12353.22|12353.22|0
1620653700000|2021-05-10 13:35:00|12356.14|12356.14|12363.2|12363.2|12363.2|12363.2|12355.74|12355.74|0
1620654000000|2021-05-10 13:40:00|12364.09|12364.09|12360.38|12360.38|12365.28|12365.28|12357.99|12357.99|0
1620654300000|2021-05-10 13:45:00|12358.77|12358.77|12357.86|12357.86|12359.94|12359.94|12357.3|12357.3|0
1620654600000|2021-05-10 13:50:00|12357.5|12357.5|12360.74|12360.74|12361.25|12361.25|12352.4|12352.4|0
1620654900000|2021-05-10 13:55:00|12360.11|12360.11|12367.19|12367.19|12369.25|12369.25|12359.3|12359.3|0
1620655200000|2021-05-10 14:00:00|12368.02|12368.02|12379.47|12379.47|12379.47|12379.47|12362.77|12362.77|0
1620655500000|2021-05-10 14:05:00|12379.79|12379.79|12389.81|12389.81|12390.17|12390.17|12376.57|12376.57|0
1620655800000|2021-05-10 14:10:00|12389.45|12389.45|12395.82|12395.82|12402.46|12402.46|12389.45|12389.45|0
1620656100000|2021-05-10 14:15:00|12396.18|12396.18|12392.16|12392.16|12396.45|12396.45|12391.95|12391.95|0
1620656400000|2021-05-10 14:20:00|12392.35|12392.35|12396.37|12396.37|12397.18|12397.18|12391.74|12391.74|0
1620656700000|2021-05-10 14:25:00|12395.74|12395.74|12378.04|12378.04|12395.74|12395.74|12378.04|12378.04|0
1620657000000|2021-05-10 14:30:00|12378.85|12378.85|12375.4|12375.4|12379.01|12379.01|12375.14|12375.14|0
1620657300000|2021-05-10 14:35:00|12374.97|12374.97|12376.39|12376.39|12376.39|12376.39|12372.45|12372.45|0
1620657600000|2021-05-10 14:40:00|12376.86|12376.86|12379.48|12379.48|12379.83|12379.83|12376.81|12376.81|0
1620657900000|2021-05-10 14:45:00|12379.59|12379.59|12374.93|12374.93|12380.91|12380.91|12374.93|12374.93|0
1620658200000|2021-05-10 14:50:00|12375.12|12375.12|12379.01|12379.01|12380.1|12380.1|12371.67|12371.67|0
1620658500000|2021-05-10 14:55:00|12378.86|12378.86|12384.2|12384.2|12384.98|12384.98|12375.07|12375.07|0
1620658800000|2021-05-10 15:00:00|12384.64|12384.64|12387.88|12387.88|12387.88|12387.88|12383.49|12383.49|0
1620659100000|2021-05-10 15:05:00|12388.03|12388.03|12388.73|12388.73|12391.59|12391.59|12388.03|12388.03|0
1620659400000|2021-05-10 15:10:00|12388.84|12388.84|12394.22|12394.22|12395.26|12395.26|12388.65|12388.65|0
1620659700000|2021-05-10 15:15:00|12394.3|12394.3|12396.45|12396.45|12396.45|12396.45|12387.85|12387.85|0
1620660000000|2021-05-10 15:20:00|12397.25|12397.25|12398.28|12398.28|12399.36|12399.36|12395.61|12395.61|0
1620660300000|2021-05-10 15:25:00|12398.77|12398.77|12408.68|12408.68|12409.67|12409.67|12398.22|12398.22|0
1620717300000|2021-05-11 07:15:00|12183.75|12183.75|12184.34|12184.34|12184.34|12184.34|12164.45|12164.45|0
1620717600000|2021-05-11 07:20:00|12184.03|12184.03|12182.06|12182.06|12188.9|12188.9|12178.2|12178.2|0
1620717900000|2021-05-11 07:25:00|12181.74|12181.74|12178.79|12178.79|12182.33|12182.33|12176.06|12176.06|0
1620718200000|2021-05-11 07:30:00|12179.23|12179.23|12162.03|12162.03|12179.23|12179.23|12161.95|12161.95|0
1620718500000|2021-05-11 07:35:00|12162.39|12162.39|12168.36|12168.36|12171.54|12171.54|12161.29|12161.29|0
1620718800000|2021-05-11 07:40:00|12168.19|12168.19|12142.5|12142.5|12168.19|12168.19|12142.19|12142.19|0
1620719100000|2021-05-11 07:45:00|12142.65|12142.65|12118.81|12118.81|12142.65|12142.65|12116.62|12116.62|0
1620719400000|2021-05-11 07:50:00|12118.99|12118.99|12131.34|12131.34|12131.34|12131.34|12118.26|12118.26|0
1620719700000|2021-05-11 07:55:00|12131.97|12131.97|12152.54|12152.54|12152.54|12152.54|12127.95|12127.95|0
1620720000000|2021-05-11 08:00:00|12152.64|12152.64|12113.08|12113.08|12153|12153|12113.08|12113.08|0
1620720300000|2021-05-11 08:05:00|12113.53|12113.53|12116.87|12116.87|12116.87|12116.87|12103.25|12103.25|0
1620720600000|2021-05-11 08:10:00|12117.34|12117.34|12104.48|12104.48|12120.81|12120.81|12103.22|12103.22|0
1620720900000|2021-05-11 08:15:00|12104.12|12104.12|12094.33|12094.33|12104.84|12104.84|12088.21|12088.21|0
1620721200000|2021-05-11 08:20:00|12094.4|12094.4|12101.51|12101.51|12104.37|12104.37|12091.52|12091.52|0
1620721500000|2021-05-11 08:25:00|12101.21|12101.21|12111.75|12111.75|12111.8|12111.8|12096.73|12096.73|0
1620721800000|2021-05-11 08:30:00|12111|12111|12102.19|12102.19|12119.1|12119.1|12102.19|12102.19|0
1620722100000|2021-05-11 08:35:00|12102.63|12102.63|12100.55|12100.55|12102.63|12102.63|12092.15|12092.15|0
1620722400000|2021-05-11 08:40:00|12100.77|12100.77|12106.9|12106.9|12111.13|12111.13|12099.99|12099.99|0
1620722700000|2021-05-11 08:45:00|12107.37|12107.37|12119.44|12119.44|12119.44|12119.44|12104.85|12104.85|0
1620723000000|2021-05-11 08:50:00|12119.89|12119.89|12106.39|12106.39|12121.75|12121.75|12105.93|12105.93|0
1620723300000|2021-05-11 08:55:00|12106.22|12106.22|12109.68|12109.68|12109.68|12109.68|12101.51|12101.51|0
1620723600000|2021-05-11 09:00:00|12109.83|12109.83|12123.47|12123.47|12123.58|12123.58|12109.83|12109.83|0
1620723900000|2021-05-11 09:05:00|12123.02|12123.02|12123.13|12123.13|12127.65|12127.65|12118.4|12118.4|0
1620724200000|2021-05-11 09:10:00|12123.27|12123.27|12111.84|12111.84|12124.14|12124.14|12111.84|12111.84|0
1620724500000|2021-05-11 09:15:00|12111.67|12111.67|12130.17|12130.17|12130.74|12130.74|12111.63|12111.63|0
1620724800000|2021-05-11 09:20:00|12129.73|12129.73|12119.91|12119.91|12130.77|12130.77|12119.29|12119.29|0
1620725100000|2021-05-11 09:25:00|12120.78|12120.78|12112.82|12112.82|12123.02|12123.02|12111.62|12111.62|0
1620725400000|2021-05-11 09:30:00|12112.63|12112.63|12114.78|12114.78|12119.07|12119.07|12112.63|12112.63|0
1620725700000|2021-05-11 09:35:00|12114.59|12114.59|12105.07|12105.07|12114.95|12114.95|12104.85|12104.85|0
1620726000000|2021-05-11 09:40:00|12104.88|12104.88|12098.33|12098.33|12104.88|12104.88|12098.33|12098.33|0
1620726300000|2021-05-11 09:45:00|12097.53|12097.53|12097.5|12097.5|12097.6|12097.6|12090.85|12090.85|0
1620726600000|2021-05-11 09:50:00|12097.38|12097.38|12093.97|12093.97|12097.52|12097.52|12092.84|12092.84|0
1620726900000|2021-05-11 09:55:00|12093.89|12093.89|12107.72|12107.72|12108.89|12108.89|12093.81|12093.81|0
1620727200000|2021-05-11 10:00:00|12108.6|12108.6|12091.96|12091.96|12109.03|12109.03|12091.96|12091.96|0
1620727500000|2021-05-11 10:05:00|12091.85|12091.85|12087.55|12087.55|12094.51|12094.51|12086.31|12086.31|0
1620727800000|2021-05-11 10:10:00|12087.66|12087.66|12084.65|12084.65|12089.32|12089.32|12084.41|12084.41|0
1620728100000|2021-05-11 10:15:00|12085.09|12085.09|12094.83|12094.83|12094.83|12094.83|12083.63|12083.63|0
1620728400000|2021-05-11 10:20:00|12094.94|12094.94|12096.21|12096.21|12098.73|12098.73|12093.01|12093.01|0
1620728700000|2021-05-11 10:25:00|12095.32|12095.32|12080.32|12080.32|12095.79|12095.79|12080.17|12080.17|0
1620729000000|2021-05-11 10:30:00|12079.87|12079.87|12071.02|12071.02|12080.81|12080.81|12071.02|12071.02|0
1620729300000|2021-05-11 10:35:00|12071.47|12071.47|12075.7|12075.7|12075.7|12075.7|12069.89|12069.89|0
1620729600000|2021-05-11 10:40:00|12074.82|12074.82|12069.67|12069.67|12077.1|12077.1|12067.32|12067.32|0
1620729900000|2021-05-11 10:45:00|12069.99|12069.99|12069.04|12069.04|12072.25|12072.25|12065.54|12065.54|0
1620730200000|2021-05-11 10:50:00|12068.24|12068.24|12073.49|12073.49|12074.3|12074.3|12067.64|12067.64|0
1620730500000|2021-05-11 10:55:00|12074.3|12074.3|12082.14|12082.14|12082.14|12082.14|12073.91|12073.91|0
1620730800000|2021-05-11 11:00:00|12082.29|12082.29|12087.28|12087.28|12087.28|12087.28|12079.77|12079.77|0
1620731100000|2021-05-11 11:05:00|12087.52|12087.52|12091.91|12091.91|12093.75|12093.75|12087.52|12087.52|0
1620731400000|2021-05-11 11:10:00|12091.59|12091.59|12095.3|12095.3|12095.55|12095.55|12088.76|12088.76|0
1620731700000|2021-05-11 11:15:00|12095.62|12095.62|12088.47|12088.47|12095.94|12095.94|12088.47|12088.47|0
1620732000000|2021-05-11 11:20:00|12088.64|12088.64|12081.5|12081.5|12088.64|12088.64|12081.15|12081.15|0
1620732300000|2021-05-11 11:25:00|12081.06|12081.06|12077.99|12077.99|12081.06|12081.06|12075.52|12075.52|0
1620732600000|2021-05-11 11:30:00|12078.15|12078.15|12071.31|12071.31|12079.5|12079.5|12071.12|12071.12|0
1620732900000|2021-05-11 11:35:00|12071.4|12071.4|12069.6|12069.6|12074.32|12074.32|12069.6|12069.6|0
1620733200000|2021-05-11 11:40:00|12069.31|12069.31|12066.73|12066.73|12069.31|12069.31|12061.7|12061.7|0
1620733500000|2021-05-11 11:45:00|12068.33|12068.33|12083.02|12083.02|12083.29|12083.29|12068.33|12068.33|0
1620733800000|2021-05-11 11:50:00|12082.7|12082.7|12091.23|12091.23|12091.23|12091.23|12080.97|12080.97|0
1620734100000|2021-05-11 11:55:00|12091.47|12091.47|12082.86|12082.86|12095.03|12095.03|12078.69|12078.69|0
1620734400000|2021-05-11 12:00:00|12082.71|12082.71|12083.38|12083.38|12087.17|12087.17|12082.32|12082.32|0
1620734700000|2021-05-11 12:05:00|12083.56|12083.56|12070.51|12070.51|12084.06|12084.06|12068.77|12068.77|0
1620735000000|2021-05-11 12:10:00|12070.04|12070.04|12072.05|12072.05|12074.05|12074.05|12067.6|12067.6|0
1620735300000|2021-05-11 12:15:00|12071.87|12071.87|12072.94|12072.94|12078.27|12078.27|12070.92|12070.92|0
1620735600000|2021-05-11 12:20:00|12072.14|12072.14|12066.39|12066.39|12074.57|12074.57|12065.77|12065.77|0
1620735900000|2021-05-11 12:25:00|12066.31|12066.31|12058.69|12058.69|12067.08|12067.08|12058.69|12058.69|0
1620736200000|2021-05-11 12:30:00|12058.06|12058.06|12064.43|12064.43|12066.47|12066.47|12053.04|12053.04|0
1620736500000|2021-05-11 12:35:00|12064.12|12064.12|12067.9|12067.9|12068.01|12068.01|12060.1|12060.1|0
1620736800000|2021-05-11 12:40:00|12067.45|12067.45|12059.42|12059.42|12067.78|12067.78|12058.77|12058.77|0
1620737100000|2021-05-11 12:45:00|12059.61|12059.61|12057.56|12057.56|12062|12062|12056.43|12056.43|0
1620737400000|2021-05-11 12:50:00|12056.86|12056.86|12049.57|12049.57|12056.86|12056.86|12046.19|12046.19|0
1620737700000|2021-05-11 12:55:00|12049.72|12049.72|12045.67|12045.67|12049.77|12049.77|12042.09|12042.09|0
1620738000000|2021-05-11 13:00:00|12045.77|12045.77|12041.8|12041.8|12046.44|12046.44|12039.56|12039.56|0
1620738300000|2021-05-11 13:05:00|12042|12042|12033.61|12033.61|12043.77|12043.77|12030.65|12030.65|0
1620738600000|2021-05-11 13:10:00|12034.79|12034.79|12019.17|12019.17|12036.92|12036.92|12019.17|12019.17|0
1620738900000|2021-05-11 13:15:00|12019.37|12019.37|12037.67|12037.67|12040.62|12040.62|12015.68|12015.68|0
1620739200000|2021-05-11 13:20:00|12037.52|12037.52|12039.07|12039.07|12048.71|12048.71|12037.48|12037.48|0
1620739500000|2021-05-11 13:25:00|12038.94|12038.94|12042.14|12042.14|12042.14|12042.14|12038.01|12038.01|0
1620739800000|2021-05-11 13:30:00|12042.46|12042.46|12059.03|12059.03|12059.67|12059.67|12036.19|12036.19|0
1620740100000|2021-05-11 13:35:00|12058.79|12058.79|12054.32|12054.32|12062.4|12062.4|12053.67|12053.67|0
1620740400000|2021-05-11 13:40:00|12054|12054|12081.78|12081.78|12084.81|12084.81|12053.09|12053.09|0
1620740700000|2021-05-11 13:45:00|12082.15|12082.15|12084.22|12084.22|12086.58|12086.58|12078.64|12078.64|0
1620741000000|2021-05-11 13:50:00|12083.93|12083.93|12092.75|12092.75|12093.05|12093.05|12083.76|12083.76|0
1620741300000|2021-05-11 13:55:00|12092.87|12092.87|12110.39|12110.39|12110.54|12110.54|12092.5|12092.5|0
1620741600000|2021-05-11 14:00:00|12110.69|12110.69|12111.99|12111.99|12116.01|12116.01|12102.36|12102.36|0
1620741900000|2021-05-11 14:05:00|12111.84|12111.84|12089.01|12089.01|12112.05|12112.05|12088.79|12088.79|0
1620742200000|2021-05-11 14:10:00|12088.88|12088.88|12086.99|12086.99|12094.32|12094.32|12086.99|12086.99|0
1620742500000|2021-05-11 14:15:00|12086.63|12086.63|12069.3|12069.3|12088.45|12088.45|12067.6|12067.6|0
1620742800000|2021-05-11 14:20:00|12069.94|12069.94|12069.29|12069.29|12082.12|12082.12|12068.82|12068.82|0
1620743100000|2021-05-11 14:25:00|12067.09|12067.09|12038.5|12038.5|12067.87|12067.87|12038.5|12038.5|0
1620743400000|2021-05-11 14:30:00|12038.35|12038.35|12023.42|12023.42|12038.82|12038.82|12022.29|12022.29|0
1620743700000|2021-05-11 14:35:00|12023.73|12023.73|12026.88|12026.88|12026.88|12026.88|12015.14|12015.14|0
1620744000000|2021-05-11 14:40:00|12026.57|12026.57|12037.27|12037.27|12041.22|12041.22|12026.57|12026.57|0
1620744300000|2021-05-11 14:45:00|12037.12|12037.12|12029.57|12029.57|12037.12|12037.12|12022.29|12022.29|0
1620744600000|2021-05-11 14:50:00|12030.01|12030.01|12036.19|12036.19|12043.64|12043.64|12029.71|12029.71|0
1620744900000|2021-05-11 14:55:00|12035.74|12035.74|12027.21|12027.21|12035.74|12035.74|12023.05|12023.05|0
1620745200000|2021-05-11 15:00:00|12027.44|12027.44|12023.82|12023.82|12030.03|12030.03|12021.18|12021.18|0
1620745500000|2021-05-11 15:05:00|12023.51|12023.51|12025.97|12025.97|12027.71|12027.71|12014.9|12014.9|0
1620745800000|2021-05-11 15:10:00|12026.09|12026.09|12033.31|12033.31|12033.47|12033.47|12020.53|12020.53|0
1620746100000|2021-05-11 15:15:00|12033.78|12033.78|12042.73|12042.73|12043.44|12043.44|12029.25|12029.25|0
1620746400000|2021-05-11 15:20:00|12042.79|12042.79|12052.2|12052.2|12052.47|12052.47|12041.33|12041.33|0
1620746700000|2021-05-11 15:25:00|12052.44|12052.44|12058.59|12058.59|12059.31|12059.31|12044.25|12044.25|0
1620803700000|2021-05-12 07:15:00|12091.02|12091.02|12103.13|12103.13|12104.36|12104.36|12087.89|12087.89|0
1620804000000|2021-05-12 07:20:00|12103.6|12103.6|12120.21|12120.21|12120.32|12120.32|12103.6|12103.6|0
1620804300000|2021-05-12 07:25:00|12120.08|12120.08|12134.33|12134.33|12134.59|12134.59|12119.19|12119.19|0
1620804600000|2021-05-12 07:30:00|12134.67|12134.67|12134.03|12134.03|12138|12138|12128.8|12128.8|0
1620804900000|2021-05-12 07:35:00|12134.28|12134.28|12119.99|12119.99|12142.68|12142.68|12117.92|12117.92|0
1620805200000|2021-05-12 07:40:00|12118.85|12118.85|12119.54|12119.54|12120.72|12120.72|12112.28|12112.28|0
1620805500000|2021-05-12 07:45:00|12119.3|12119.3|12133.68|12133.68|12136.63|12136.63|12119.3|12119.3|0
1620805800000|2021-05-12 07:50:00|12133.32|12133.32|12125.32|12125.32|12133.32|12133.32|12122.59|12122.59|0
1620806100000|2021-05-12 07:55:00|12124.51|12124.51|12117.08|12117.08|12129.6|12129.6|12115.34|12115.34|0
1620806400000|2021-05-12 08:00:00|12117.15|12117.15|12115.19|12115.19|12118.31|12118.31|12113.91|12113.91|0
1620806700000|2021-05-12 08:05:00|12114.72|12114.72|12111.5|12111.5|12114.72|12114.72|12108.43|12108.43|0
1620807000000|2021-05-12 08:10:00|12110.78|12110.78|12095|12095|12110.78|12110.78|12094.36|12094.36|0
1620807300000|2021-05-12 08:15:00|12094.19|12094.19|12087.41|12087.41|12095.6|12095.6|12083.37|12083.37|0
1620807600000|2021-05-12 08:20:00|12087.55|12087.55|12086.17|12086.17|12089.43|12089.43|12084.92|12084.92|0
1620807900000|2021-05-12 08:25:00|12086.62|12086.62|12080.59|12080.59|12088.24|12088.24|12080.59|12080.59|0
1620808200000|2021-05-12 08:30:00|12080.13|12080.13|12079.76|12079.76|12081.12|12081.12|12067.92|12067.92|0
1620808500000|2021-05-12 08:35:00|12080.06|12080.06|12094.22|12094.22|12094.8|12094.8|12079.53|12079.53|0
1620808800000|2021-05-12 08:40:00|12094.38|12094.38|12077.37|12077.37|12094.38|12094.38|12076.02|12076.02|0
1620809100000|2021-05-12 08:45:00|12077.71|12077.71|12074.81|12074.81|12081.29|12081.29|12073.77|12073.77|0
1620809400000|2021-05-12 08:50:00|12074.65|12074.65|12075.88|12075.88|12076.67|12076.67|12071.06|12071.06|0
1620809700000|2021-05-12 08:55:00|12075.58|12075.58|12071.13|12071.13|12075.87|12075.87|12066.43|12066.43|0
1620810000000|2021-05-12 09:00:00|12071.25|12071.25|12081.82|12081.82|12082.63|12082.63|12071.24|12071.24|0
1620810300000|2021-05-12 09:05:00|12082.55|12082.55|12082.03|12082.03|12086.05|12086.05|12080.47|12080.47|0
1620810600000|2021-05-12 09:10:00|12081.39|12081.39|12082.48|12082.48|12083.78|12083.78|12080.29|12080.29|0
1620810900000|2021-05-12 09:15:00|12082.97|12082.97|12093.08|12093.08|12093.08|12093.08|12081.95|12081.95|0
1620811200000|2021-05-12 09:20:00|12093.23|12093.23|12095.07|12095.07|12095.07|12095.07|12085.77|12085.77|0
1620811500000|2021-05-12 09:25:00|12095.26|12095.26|12098.67|12098.67|12099.3|12099.3|12094.82|12094.82|0
1620811800000|2021-05-12 09:30:00|12099.05|12099.05|12087.18|12087.18|12102.08|12102.08|12086.58|12086.58|0
1620812100000|2021-05-12 09:35:00|12086.93|12086.93|12083.44|12083.44|12090.54|12090.54|12078.68|12078.68|0
1620812400000|2021-05-12 09:40:00|12083.29|12083.29|12096.22|12096.22|12096.22|12096.22|12077.67|12077.67|0
1620812700000|2021-05-12 09:45:00|12096.32|12096.32|12097.33|12097.33|12099.67|12099.67|12095.78|12095.78|0
1620813000000|2021-05-12 09:50:00|12097.62|12097.62|12098.34|12098.34|12098.39|12098.39|12094.16|12094.16|0
1620813300000|2021-05-12 09:55:00|12098.5|12098.5|12105.93|12105.93|12105.93|12105.93|12098.5|12098.5|0
1620813600000|2021-05-12 10:00:00|12106.37|12106.37|12108.36|12108.36|12108.36|12108.36|12104.54|12104.54|0
1620813900000|2021-05-12 10:05:00|12108.13|12108.13|12117.64|12117.64|12117.64|12117.64|12107.03|12107.03|0
1620814200000|2021-05-12 10:10:00|12117.96|12117.96|12122.06|12122.06|12124.28|12124.28|12117.96|12117.96|0
1620814500000|2021-05-12 10:15:00|12123.46|12123.46|12129.1|12129.1|12129.3|12129.3|12123.24|12123.24|0
1620814800000|2021-05-12 10:20:00|12128.37|12128.37|12130.63|12130.63|12133.04|12133.04|12128.37|12128.37|0
1620815100000|2021-05-12 10:25:00|12130.94|12130.94|12139.42|12139.42|12139.42|12139.42|12130.64|12130.64|0
1620815400000|2021-05-12 10:30:00|12139.11|12139.11|12138.34|12138.34|12141.41|12141.41|12137.26|12137.26|0
1620815700000|2021-05-12 10:35:00|12138.59|12138.59|12141.11|12141.11|12144.66|12144.66|12138.59|12138.59|0
1620816000000|2021-05-12 10:40:00|12143.52|12143.52|12132.69|12132.69|12144.39|12144.39|12132.69|12132.69|0
1620816300000|2021-05-12 10:45:00|12132.4|12132.4|12130.13|12130.13|12133.79|12133.79|12123.36|12123.36|0
1620816600000|2021-05-12 10:50:00|12129.89|12129.89|12110.88|12110.88|12131.49|12131.49|12110.88|12110.88|0
1620816900000|2021-05-12 10:55:00|12111.75|12111.75|12093.47|12093.47|12112.07|12112.07|12090.93|12090.93|0
1620817200000|2021-05-12 11:00:00|12093.17|12093.17|12090.82|12090.82|12096.91|12096.91|12090.4|12090.4|0
1620817500000|2021-05-12 11:05:00|12091.06|12091.06|12090.65|12090.65|12092.68|12092.68|12089.09|12089.09|0
1620817800000|2021-05-12 11:10:00|12091.53|12091.53|12094.08|12094.08|12096.1|12096.1|12090.8|12090.8|0
1620818100000|2021-05-12 11:15:00|12095.02|12095.02|12109.3|12109.3|12109.52|12109.52|12095.02|12095.02|0
1620818400000|2021-05-12 11:20:00|12108.94|12108.94|12111.76|12111.76|12114.62|12114.62|12106.89|12106.89|0
1620818700000|2021-05-12 11:25:00|12112.08|12112.08|12115.06|12115.06|12115.87|12115.87|12111.93|12111.93|0
1620819000000|2021-05-12 11:30:00|12115.26|12115.26|12118.95|12118.95|12121.82|12121.82|12115.26|12115.26|0
1620819300000|2021-05-12 11:35:00|12119.24|12119.24|12121.56|12121.56|12123.21|12123.21|12118.02|12118.02|0
1620819600000|2021-05-12 11:40:00|12121.93|12121.93|12125.58|12125.58|12128.56|12128.56|12121.93|12121.93|0
1620819900000|2021-05-12 11:45:00|12125.36|12125.36|12129.04|12129.04|12129.05|12129.05|12124.59|12124.59|0
1620820200000|2021-05-12 11:50:00|12128.89|12128.89|12119.88|12119.88|12129.19|12129.19|12119.02|12119.02|0
1620820500000|2021-05-12 11:55:00|12119.72|12119.72|12109.63|12109.63|12120.06|12120.06|12109.41|12109.41|0
1620820800000|2021-05-12 12:00:00|12109.51|12109.51|12111.79|12111.79|12114.34|12114.34|12109.51|12109.51|0
1620821100000|2021-05-12 12:05:00|12112.59|12112.59|12105.64|12105.64|12114.11|12114.11|12105.44|12105.44|0
1620821400000|2021-05-12 12:10:00|12106.08|12106.08|12118.25|12118.25|12118.25|12118.25|12106.08|12106.08|0
1620821700000|2021-05-12 12:15:00|12118.44|12118.44|12113.66|12113.66|12122.06|12122.06|12113.66|12113.66|0
1620822000000|2021-05-12 12:20:00|12113.3|12113.3|12111.62|12111.62|12114.17|12114.17|12111.13|12111.13|0
1620822300000|2021-05-12 12:25:00|12111.53|12111.53|12113.12|12113.12|12115.43|12115.43|12111.53|12111.53|0
1620822600000|2021-05-12 12:30:00|12111.84|12111.84|12082.84|12082.84|12113.35|12113.35|12061.56|12061.56|0
1620822900000|2021-05-12 12:35:00|12082.99|12082.99|12108.23|12108.23|12108.88|12108.88|12082.99|12082.99|0
1620823200000|2021-05-12 12:40:00|12107.92|12107.92|12120.45|12120.45|12120.45|12120.45|12102.97|12102.97|0
1620823500000|2021-05-12 12:45:00|12120.62|12120.62|12115.77|12115.77|12123.02|12123.02|12115.47|12115.47|0
1620823800000|2021-05-12 12:50:00|12115.89|12115.89|12116.96|12116.96|12121.1|12121.1|12112.9|12112.9|0
1620824100000|2021-05-12 12:55:00|12116.9|12116.9|12119.93|12119.93|12121.17|12121.17|12104.73|12104.73|0
1620824400000|2021-05-12 13:00:00|12120.13|12120.13|12128.02|12128.02|12130.13|12130.13|12116.94|12116.94|0
1620824700000|2021-05-12 13:05:00|12128.21|12128.21|12130.69|12130.69|12136.6|12136.6|12126.79|12126.79|0
1620825000000|2021-05-12 13:10:00|12130.81|12130.81|12125.39|12125.39|12130.81|12130.81|12124.43|12124.43|0
1620825300000|2021-05-12 13:15:00|12125.46|12125.46|12111.06|12111.06|12127.75|12127.75|12110.93|12110.93|0
1620825600000|2021-05-12 13:20:00|12111.64|12111.64|12110.3|12110.3|12115.12|12115.12|12107.25|12107.25|0
1620825900000|2021-05-12 13:25:00|12110.11|12110.11|12114.63|12114.63|12121|12121|12110.11|12110.11|0
1620826200000|2021-05-12 13:30:00|12115.44|12115.44|12138.6|12138.6|12139.6|12139.6|12114.57|12114.57|0
1620826500000|2021-05-12 13:35:00|12138.92|12138.92|12140.6|12140.6|12152.55|12152.55|12138.76|12138.76|0
1620826800000|2021-05-12 13:40:00|12140.43|12140.43|12137.67|12137.67|12140.43|12140.43|12132.54|12132.54|0
1620827100000|2021-05-12 13:45:00|12137.8|12137.8|12153.27|12153.27|12154.82|12154.82|12137.21|12137.21|0
1620827400000|2021-05-12 13:50:00|12153.46|12153.46|12134.88|12134.88|12153.46|12153.46|12134.88|12134.88|0
1620827700000|2021-05-12 13:55:00|12135|12135|12121.69|12121.69|12138.53|12138.53|12120.17|12120.17|0
1620828000000|2021-05-12 14:00:00|12121.6|12121.6|12120.37|12120.37|12123.31|12123.31|12113.42|12113.42|0
1620828300000|2021-05-12 14:05:00|12120.14|12120.14|12118.57|12118.57|12122.61|12122.61|12117.49|12117.49|0
1620828600000|2021-05-12 14:10:00|12118.25|12118.25|12120.68|12120.68|12123.69|12123.69|12117.32|12117.32|0
1620828900000|2021-05-12 14:15:00|12120.83|12120.83|12122.57|12122.57|12126.96|12126.96|12120.54|12120.54|0
1620829200000|2021-05-12 14:20:00|12122.94|12122.94|12120.56|12120.56|12126.85|12126.85|12120.56|12120.56|0
1620829500000|2021-05-12 14:25:00|12119.68|12119.68|12100.88|12100.88|12120.65|12120.65|12100.88|12100.88|0
1620829800000|2021-05-12 14:30:00|12100.72|12100.72|12095.95|12095.95|12106.7|12106.7|12092.57|12092.57|0
1620830100000|2021-05-12 14:35:00|12096.76|12096.76|12107.51|12107.51|12110.99|12110.99|12096.76|12096.76|0
1620830400000|2021-05-12 14:40:00|12108.31|12108.31|12100.22|12100.22|12109.75|12109.75|12100.22|12100.22|0
1620830700000|2021-05-12 14:45:00|12099.42|12099.42|12093.48|12093.48|12101.48|12101.48|12093.48|12093.48|0
1620831000000|2021-05-12 14:50:00|12093.25|12093.25|12096.45|12096.45|12099.25|12099.25|12090.06|12090.06|0
1620831300000|2021-05-12 14:55:00|12096.51|12096.51|12098.01|12098.01|12098.58|12098.58|12093.41|12093.41|0
1620831600000|2021-05-12 15:00:00|12097.52|12097.52|12104.39|12104.39|12104.54|12104.54|12096.44|12096.44|0
1620831900000|2021-05-12 15:05:00|12104.59|12104.59|12110.48|12110.48|12111.93|12111.93|12104.59|12104.59|0
1620832200000|2021-05-12 15:10:00|12110.71|12110.71|12100.18|12100.18|12111.13|12111.13|12099.59|12099.59|0
1620832500000|2021-05-12 15:15:00|12100.26|12100.26|12097.26|12097.26|12102.5|12102.5|12094.78|12094.78|0
1620832800000|2021-05-12 15:20:00|12098.87|12098.87|12089.18|12089.18|12099.53|12099.53|12088.92|12088.92|0
1620833100000|2021-05-12 15:25:00|12089.09|12089.09|12082.21|12082.21|12089.15|12089.15|12079.33|12079.33|0
1620890100000|2021-05-13 07:15:00|11932.65|11932.65|11929.43|11929.43|11937.03|11937.03|11914.68|11914.68|0
1620890400000|2021-05-13 07:20:00|11929.54|11929.54|11925.37|11925.37|11944.33|11944.33|11925.37|11925.37|0
1620890700000|2021-05-13 07:25:00|11925.05|11925.05|11922.66|11922.66|11925.65|11925.65|11917.47|11917.47|0
1620891000000|2021-05-13 07:30:00|11919.45|11919.45|11917.44|11917.44|11919.68|11919.68|11902.84|11902.84|0
1620891300000|2021-05-13 07:35:00|11917.75|11917.75|11902.16|11902.16|11919.16|11919.16|11894.69|11894.69|0
1620891600000|2021-05-13 07:40:00|11902.01|11902.01|11887.54|11887.54|11903.13|11903.13|11885.93|11885.93|0
1620891900000|2021-05-13 07:45:00|11886.26|11886.26|11879.14|11879.14|11893.34|11893.34|11878.1|11878.1|0
1620892200000|2021-05-13 07:50:00|11879.46|11879.46|11876.6|11876.6|11879.9|11879.9|11857.74|11857.74|0
1620892500000|2021-05-13 07:55:00|11876.13|11876.13|11881|11881|11893.01|11893.01|11875.74|11875.74|0
1620892800000|2021-05-13 08:00:00|11881.19|11881.19|11850.24|11850.24|11881.19|11881.19|11850.24|11850.24|0
1620893100000|2021-05-13 08:05:00|11847.95|11847.95|11863.24|11863.24|11865.61|11865.61|11847.95|11847.95|0
1620893400000|2021-05-13 08:10:00|11862.87|11862.87|11849.19|11849.19|11862.87|11862.87|11842.52|11842.52|0
1620893700000|2021-05-13 08:15:00|11849.55|11849.55|11848.59|11848.59|11854.49|11854.49|11847.64|11847.64|0
1620894000000|2021-05-13 08:20:00|11848.81|11848.81|11866.04|11866.04|11866.32|11866.32|11848.81|11848.81|0
1620894300000|2021-05-13 08:25:00|11866.11|11866.11|11845.77|11845.77|11866.4|11866.4|11844.38|11844.38|0
1620894600000|2021-05-13 08:30:00|11846.41|11846.41|11841.11|11841.11|11848.63|11848.63|11831.67|11831.67|0
1620894900000|2021-05-13 08:35:00|11841.23|11841.23|11841.14|11841.14|11844.38|11844.38|11838.84|11838.84|0
1620895200000|2021-05-13 08:40:00|11841.56|11841.56|11834.87|11834.87|11845.92|11845.92|11834.87|11834.87|0
1620895500000|2021-05-13 08:45:00|11835.6|11835.6|11828.74|11828.74|11836.23|11836.23|11824.68|11824.68|0
1620895800000|2021-05-13 08:50:00|11829.12|11829.12|11837.69|11837.69|11838.12|11838.12|11828.67|11828.67|0
1620896100000|2021-05-13 08:55:00|11837.37|11837.37|11861.71|11861.71|11862.59|11862.59|11837.05|11837.05|0
1620896400000|2021-05-13 09:00:00|11861.86|11861.86|11885.08|11885.08|11885.75|11885.75|11861.86|11861.86|0
1620896700000|2021-05-13 09:05:00|11884.85|11884.85|11879.02|11879.02|11885.98|11885.98|11873.84|11873.84|0
1620897000000|2021-05-13 09:10:00|11878.87|11878.87|11883.87|11883.87|11883.88|11883.88|11876.94|11876.94|0
1620897300000|2021-05-13 09:15:00|11884.06|11884.06|11883.52|11883.52|11884.54|11884.54|11882.44|11882.44|0
1620897600000|2021-05-13 09:20:00|11882.96|11882.96|11884.46|11884.46|11884.46|11884.46|11882.69|11882.69|0
1620897900000|2021-05-13 09:25:00|11884.02|11884.02|11884.86|11884.86|11884.86|11884.86|11884.02|11884.02|0
1620898200000|2021-05-13 09:30:00|11885.15|11885.15|11875.19|11875.19|11885.15|11885.15|11874.8|11874.8|0
1620898500000|2021-05-13 09:35:00|11875.99|11875.99|11878.68|11878.68|11878.68|11878.68|11875.99|11875.99|0
1620898800000|2021-05-13 09:40:00|11879.12|11879.12|11878.72|11878.72|11879.12|11879.12|11878.57|11878.57|0
1620899100000|2021-05-13 09:45:00|11878.4|11878.4|11878.78|11878.78|11879.27|11879.27|11877.74|11877.74|0
1620899400000|2021-05-13 09:50:00|11878.55|11878.55|11876.94|11876.94|11878.55|11878.55|11876.94|11876.94|0
1620899700000|2021-05-13 09:55:00|11877.57|11877.57|11880.78|11880.78|11880.78|11880.78|11877.17|11877.17|0
1620900000000|2021-05-13 10:00:00|11880.93|11880.93|11882.64|11882.64|11883.88|11883.88|11880.93|11880.93|0
1620900300000|2021-05-13 10:05:00|11882.92|11882.92|11883.32|11883.32|11883.45|11883.45|11882.77|11882.77|0
1620900600000|2021-05-13 10:10:00|11883.64|11883.64|11883.54|11883.54|11884.54|11884.54|11883.54|11883.54|0
1620900900000|2021-05-13 10:15:00|11883.31|11883.31|11884.46|11884.46|11884.46|11884.46|11882.44|11882.44|0
1620901200000|2021-05-13 10:20:00|11884.02|11884.02|11884.86|11884.86|11884.86|11884.86|11884.02|11884.02|0
1620901500000|2021-05-13 10:25:00|11885.15|11885.15|11884.59|11884.59|11885.15|11885.15|11884.59|11884.59|0
1620901800000|2021-05-13 10:30:00|11883.95|11883.95|11885.4|11885.4|11885.4|11885.4|11883.61|11883.61|0
1620902100000|2021-05-13 10:35:00|11885.21|11885.21|11884.79|11884.79|11885.91|11885.91|11884.79|11884.79|0
1620902400000|2021-05-13 10:40:00|11884.47|11884.47|11879.38|11879.38|11884.47|11884.47|11879.38|11879.38|0
1620902700000|2021-05-13 10:45:00|11880.02|11880.02|11875.98|11875.98|11880.02|11880.02|11875.98|11875.98|0
1620903000000|2021-05-13 10:50:00|11875.75|11875.75|11872.45|11872.45|11875.75|11875.75|11871.54|11871.54|0
1620903300000|2021-05-13 10:55:00|11872.14|11872.14|11880.93|11880.93|11881.25|11881.25|11872.14|11872.14|0
1620903600000|2021-05-13 11:00:00|11881.17|11881.17|11880.14|11880.14|11882.67|11882.67|11879.2|11879.2|0
1620903900000|2021-05-13 11:05:00|11880.29|11880.29|11879.85|11879.85|11881.6|11881.6|11879.48|11879.48|0
1620904200000|2021-05-13 11:10:00|11880.16|11880.16|11879.54|11879.54|11880.77|11880.77|11879.54|11879.54|0
1620904500000|2021-05-13 11:15:00|11879.46|11879.46|11885.31|11885.31|11885.31|11885.31|11879.37|11879.37|0
1620904800000|2021-05-13 11:20:00|11884.84|11884.84|11888.14|11888.14|11888.14|11888.14|11884.84|11884.84|0
1620905100000|2021-05-13 11:25:00|11888.94|11888.94|11891.78|11891.78|11891.78|11891.78|11888.94|11888.94|0
1620905400000|2021-05-13 11:30:00|11963.67|11963.67|11977.46|11977.46|11977.46|11977.46|11963.67|11963.67|0
1620905700000|2021-05-13 11:35:00|11977.91|11977.91|11986.8|11986.8|11988.49|11988.49|11977.91|11977.91|0
1620906000000|2021-05-13 11:40:00|11987.02|11987.02|11996.13|11996.13|11997.63|11997.63|11987.02|11987.02|0
1620906300000|2021-05-13 11:45:00|11995.97|11995.97|11988.86|11988.86|11996.4|11996.4|11986.27|11986.27|0
1620906600000|2021-05-13 11:50:00|11988.69|11988.69|11996.07|11996.07|11996.07|11996.07|11988.39|11988.39|0
1620906900000|2021-05-13 11:55:00|11996.78|11996.78|12004.29|12004.29|12006.32|12006.32|11996.78|11996.78|0
1620907200000|2021-05-13 12:00:00|12003.85|12003.85|11998.29|11998.29|12003.85|12003.85|11995.54|11995.54|0
1620907500000|2021-05-13 12:05:00|11998.6|11998.6|11993.47|11993.47|12001.26|12001.26|11993.11|11993.11|0
1620907800000|2021-05-13 12:10:00|11992.67|11992.67|11997.02|11997.02|12000.36|12000.36|11992.67|11992.67|0
1620908100000|2021-05-13 12:15:00|11997.38|11997.38|11993.01|11993.01|11997.45|11997.45|11990.52|11990.52|0
1620908400000|2021-05-13 12:20:00|11992.31|11992.31|11998.7|11998.7|11999.64|11999.64|11991.35|11991.35|0
1620908700000|2021-05-13 12:25:00|11997.27|11997.27|11998.07|11998.07|12005.91|12005.91|11996.24|11996.24|0
1620909000000|2021-05-13 12:30:00|11997.94|11997.94|12002.69|12002.69|12016.5|12016.5|11992.19|11992.19|0
1620909300000|2021-05-13 12:35:00|12002.37|12002.37|12002.39|12002.39|12005.18|12005.18|12001|12001|0
1620909600000|2021-05-13 12:40:00|12002.22|12002.22|11999.61|11999.61|12002.37|12002.37|11996.64|11996.64|0
1620909900000|2021-05-13 12:45:00|12001.21|12001.21|12006.97|12006.97|12008.9|12008.9|12001.21|12001.21|0
1620910200000|2021-05-13 12:50:00|12006.82|12006.82|12005.37|12005.37|12012.04|12012.04|12001.83|12001.83|0
1620910500000|2021-05-13 12:55:00|12004.9|12004.9|12005.53|12005.53|12006.69|12006.69|11999.56|11999.56|0
1620910800000|2021-05-13 13:00:00|12007.31|12007.31|12017.64|12017.64|12018.29|12018.29|12006.67|12006.67|0
1620911100000|2021-05-13 13:05:00|12017.55|12017.55|12036.54|12036.54|12036.54|12036.54|12017.47|12017.47|0
1620911400000|2021-05-13 13:10:00|12036.63|12036.63|12032.76|12032.76|12037.12|12037.12|12028.87|12028.87|0
1620911700000|2021-05-13 13:15:00|12032.4|12032.4|12021.44|12021.44|12032.4|12032.4|12020.25|12020.25|0
1620912000000|2021-05-13 13:20:00|12022.31|12022.31|12036.58|12036.58|12036.58|12036.58|12022.31|12022.31|0
1620912300000|2021-05-13 13:25:00|12036.82|12036.82|12043.88|12043.88|12043.88|12043.88|12035.78|12035.78|0
1620912600000|2021-05-13 13:30:00|12043.44|12043.44|12042.91|12042.91|12043.99|12043.99|12029.56|12029.56|0
1620912900000|2021-05-13 13:35:00|12043.03|12043.03|12049.35|12049.35|12055.88|12055.88|12043.03|12043.03|0
1620913200000|2021-05-13 13:40:00|12049.44|12049.44|12039.2|12039.2|12052.12|12052.12|12039.2|12039.2|0
1620913500000|2021-05-13 13:45:00|12039.65|12039.65|12041.12|12041.12|12050.01|12050.01|12039.65|12039.65|0
1620913800000|2021-05-13 13:50:00|12040.31|12040.31|12055.27|12055.27|12057.27|12057.27|12039.78|12039.78|0
1620914100000|2021-05-13 13:55:00|12055.38|12055.38|12054.95|12054.95|12060.01|12060.01|12053.13|12053.13|0
1620914400000|2021-05-13 14:00:00|12054.22|12054.22|12067.52|12067.52|12067.64|12067.64|12052.34|12052.34|0
1620914700000|2021-05-13 14:05:00|12067.2|12067.2|12052.17|12052.17|12069.32|12069.32|12051.31|12051.31|0
1620915000000|2021-05-13 14:10:00|12052.31|12052.31|12060.9|12060.9|12062.81|12062.81|12050.2|12050.2|0
1620915300000|2021-05-13 14:15:00|12061.26|12061.26|12053.53|12053.53|12062.53|12062.53|12053.26|12053.26|0
1620915600000|2021-05-13 14:20:00|12052.52|12052.52|12062.66|12062.66|12062.74|12062.74|12052.52|12052.52|0
1620915900000|2021-05-13 14:25:00|12062.93|12062.93|12069.83|12069.83|12071.14|12071.14|12060.77|12060.77|0
1620916200000|2021-05-13 14:30:00|12069.67|12069.67|12081.27|12081.27|12086.38|12086.38|12069.67|12069.67|0
1620916500000|2021-05-13 14:35:00|12081.51|12081.51|12087.93|12087.93|12090.51|12090.51|12081.12|12081.12|0
1620916800000|2021-05-13 14:40:00|12088.38|12088.38|12088.89|12088.89|12090.88|12090.88|12085.79|12085.79|0
1620917100000|2021-05-13 14:45:00|12089.33|12089.33|12097.16|12097.16|12097.83|12097.83|12085.78|12085.78|0
1620917400000|2021-05-13 14:50:00|12096.93|12096.93|12114.3|12114.3|12114.3|12114.3|12096.93|12096.93|0
1620917700000|2021-05-13 14:55:00|12115.1|12115.1|12112.45|12112.45|12121.01|12121.01|12111.91|12111.91|0
1620918000000|2021-05-13 15:00:00|12112.77|12112.77|12115.81|12115.81|12115.97|12115.97|12109.29|12109.29|0
1620918300000|2021-05-13 15:05:00|12115.36|12115.36|12111.65|12111.65|12115.82|12115.82|12110.19|12110.19|0
1620918600000|2021-05-13 15:10:00|12111.33|12111.33|12105.85|12105.85|12111.33|12111.33|12104.13|12104.13|0
1620918900000|2021-05-13 15:15:00|12105.66|12105.66|12119.76|12119.76|12119.78|12119.78|12104.52|12104.52|0
1620919200000|2021-05-13 15:20:00|12120.24|12120.24|12119.76|12119.76|12124.09|12124.09|12116.56|12116.56|0
1620919500000|2021-05-13 15:25:00|12120.56|12120.56|12112.74|12112.74|12124.46|12124.46|12108.51|12108.51|0
1620976500000|2021-05-14 07:15:00|12304.91|12304.91|12315.85|12315.85|12317.33|12317.33|12300.16|12300.16|0
1620976800000|2021-05-14 07:20:00|12316.31|12316.31|12310.96|12310.96|12327.78|12327.78|12310.95|12310.95|0
1620977100000|2021-05-14 07:25:00|12310.81|12310.81|12306.94|12306.94|12313.66|12313.66|12298.61|12298.61|0
1620977400000|2021-05-14 07:30:00|12307.11|12307.11|12310.58|12310.58|12311.85|12311.85|12306.64|12306.64|0
1620977700000|2021-05-14 07:35:00|12310.14|12310.14|12290.98|12290.98|12310.14|12310.14|12290.97|12290.97|0
1620978000000|2021-05-14 07:40:00|12290.86|12290.86|12284.66|12284.66|12292.23|12292.23|12284.66|12284.66|0
1620978300000|2021-05-14 07:45:00|12283.33|12283.33|12289.03|12289.03|12289.75|12289.75|12277.94|12277.94|0
1620978600000|2021-05-14 07:50:00|12289.5|12289.5|12288.4|12288.4|12293.02|12293.02|12286.65|12286.65|0
1620978900000|2021-05-14 07:55:00|12287.93|12287.93|12301.11|12301.11|12301.89|12301.89|12287.91|12287.91|0
1620979200000|2021-05-14 08:00:00|12301.47|12301.47|12320.83|12320.83|12320.98|12320.98|12301.47|12301.47|0
1620979500000|2021-05-14 08:05:00|12321.33|12321.33|12324.35|12324.35|12324.35|12324.35|12319.51|12319.51|0
1620979800000|2021-05-14 08:10:00|12323.85|12323.85|12319.21|12319.21|12326.6|12326.6|12318.65|12318.65|0
1620980100000|2021-05-14 08:15:00|12319.04|12319.04|12325.73|12325.73|12327.31|12327.31|12318.65|12318.65|0
1620980400000|2021-05-14 08:20:00|12325.37|12325.37|12317.57|12317.57|12325.37|12325.37|12316.69|12316.69|0
1620980700000|2021-05-14 08:25:00|12317.21|12317.21|12322.62|12322.62|12323.15|12323.15|12316.96|12316.96|0
1620981000000|2021-05-14 08:30:00|12322.89|12322.89|12328.79|12328.79|12331.65|12331.65|12322.89|12322.89|0
1620981300000|2021-05-14 08:35:00|12329.15|12329.15|12329.53|12329.53|12332.36|12332.36|12328.55|12328.55|0
1620981600000|2021-05-14 08:40:00|12329.47|12329.47|12324.73|12324.73|12329.47|12329.47|12320.26|12320.26|0
1620981900000|2021-05-14 08:45:00|12325.57|12325.57|12324.47|12324.47|12326.5|12326.5|12320.95|12320.95|0
1620982200000|2021-05-14 08:50:00|12324.32|12324.32|12317.24|12317.24|12325.46|12325.46|12317.04|12317.04|0
1620982500000|2021-05-14 08:55:00|12317.68|12317.68|12302|12302|12317.83|12317.83|12301.56|12301.56|0
1620982800000|2021-05-14 09:00:00|12302.38|12302.38|12313.39|12313.39|12313.6|12313.6|12302.38|12302.38|0
1620983100000|2021-05-14 09:05:00|12313.06|12313.06|12316.88|12316.88|12318.06|12318.06|12312.94|12312.94|0
1620983400000|2021-05-14 09:10:00|12317.76|12317.76|12316.46|12316.46|12321.52|12321.52|12316.46|12316.46|0
1620983700000|2021-05-14 09:15:00|12315.99|12315.99|12322.99|12322.99|12325.72|12325.72|12314.51|12314.51|0
1620984000000|2021-05-14 09:20:00|12323.08|12323.08|12319.63|12319.63|12323.17|12323.17|12316.36|12316.36|0
1620984300000|2021-05-14 09:25:00|12319.46|12319.46|12312.4|12312.4|12319.86|12319.86|12311.52|12311.52|0
1620984600000|2021-05-14 09:30:00|12312.85|12312.85|12308.61|12308.61|12314.99|12314.99|12308.33|12308.33|0
1620984900000|2021-05-14 09:35:00|12309.11|12309.11|12308.68|12308.68|12309.84|12309.84|12307.62|12307.62|0
1620985200000|2021-05-14 09:40:00|12308.49|12308.49|12317.89|12317.89|12317.89|12317.89|12307.36|12307.36|0
1620985500000|2021-05-14 09:45:00|12317.42|12317.42|12326.4|12326.4|12326.57|12326.57|12317.25|12317.25|0
1620985800000|2021-05-14 09:50:00|12326.16|12326.16|12323.16|12323.16|12329.56|12329.56|12322.79|12322.79|0
1620986100000|2021-05-14 09:55:00|12323.32|12323.32|12320.86|12320.86|12324.29|12324.29|12319.81|12319.81|0
1620986400000|2021-05-14 10:00:00|12321.18|12321.18|12320.88|12320.88|12321.97|12321.97|12318.31|12318.31|0
1620986700000|2021-05-14 10:05:00|12320.08|12320.08|12319.64|12319.64|12320.25|12320.25|12317.88|12317.88|0
1620987000000|2021-05-14 10:10:00|12320|12320|12323.85|12323.85|12327|12327|12320|12320|0
1620987300000|2021-05-14 10:15:00|12324.73|12324.73|12324.26|12324.26|12329.94|12329.94|12323.6|12323.6|0
1620987600000|2021-05-14 10:20:00|12323.77|12323.77|12323.28|12323.28|12324.19|12324.19|12318.19|12318.19|0
1620987900000|2021-05-14 10:25:00|12323.6|12323.6|12324.82|12324.82|12326.49|12326.49|12323.18|12323.18|0
1620988200000|2021-05-14 10:30:00|12324.97|12324.97|12328.4|12328.4|12328.95|12328.95|12323.29|12323.29|0
1620988500000|2021-05-14 10:35:00|12328.83|12328.83|12328.97|12328.97|12330.49|12330.49|12328.07|12328.07|0
1620988800000|2021-05-14 10:40:00|12328.82|12328.82|12322.89|12322.89|12329.14|12329.14|12322.89|12322.89|0
1620989100000|2021-05-14 10:45:00|12322.16|12322.16|12329.19|12329.19|12329.19|12329.19|12318.05|12318.05|0
1620989400000|2021-05-14 10:50:00|12329.53|12329.53|12336.14|12336.14|12336.14|12336.14|12329.09|12329.09|0
1620989700000|2021-05-14 10:55:00|12335.89|12335.89|12335.02|12335.02|12338.22|12338.22|12330.67|12330.67|0
1620990000000|2021-05-14 11:00:00|12335.49|12335.49|12338.71|12338.71|12338.71|12338.71|12334.13|12334.13|0
1620990300000|2021-05-14 11:05:00|12338.08|12338.08|12335.25|12335.25|12338.08|12338.08|12332.58|12332.58|0
1620990600000|2021-05-14 11:10:00|12335.31|12335.31|12334.83|12334.83|12335.42|12335.42|12332.57|12332.57|0
1620990900000|2021-05-14 11:15:00|12334.67|12334.67|12337.24|12337.24|12337.24|12337.24|12333.12|12333.12|0
1620991200000|2021-05-14 11:20:00|12337.41|12337.41|12342.86|12342.86|12343.97|12343.97|12337.41|12337.41|0
1620991500000|2021-05-14 11:25:00|12343.59|12343.59|12342.85|12342.85|12346.81|12346.81|12342.85|12342.85|0
1620991800000|2021-05-14 11:30:00|12342.76|12342.76|12341.15|12341.15|12343.18|12343.18|12339.18|12339.18|0
1620992100000|2021-05-14 11:35:00|12340.79|12340.79|12343.26|12343.26|12343.78|12343.78|12340.13|12340.13|0
1620992400000|2021-05-14 11:40:00|12342.94|12342.94|12337.42|12337.42|12342.94|12342.94|12335.03|12335.03|0
1620992700000|2021-05-14 11:45:00|12338.15|12338.15|12333.77|12333.77|12339.28|12339.28|12333.62|12333.62|0
1620993000000|2021-05-14 11:50:00|12333.54|12333.54|12329.84|12329.84|12333.9|12333.9|12329.84|12329.84|0
1620993300000|2021-05-14 11:55:00|12330.2|12330.2|12344.09|12344.09|12344.09|12344.09|12329.93|12329.93|0
1620993600000|2021-05-14 12:00:00|12343.45|12343.45|12347.31|12347.31|12348.63|12348.63|12343.22|12343.22|0
1620993900000|2021-05-14 12:05:00|12347.46|12347.46|12347.76|12347.76|12349.76|12349.76|12345.96|12345.96|0
1620994200000|2021-05-14 12:10:00|12348.19|12348.19|12354.64|12354.64|12354.64|12354.64|12348.19|12348.19|0
1620994500000|2021-05-14 12:15:00|12354.44|12354.44|12363.66|12363.66|12363.81|12363.81|12354.11|12354.11|0
1620994800000|2021-05-14 12:20:00|12363.3|12363.3|12362.31|12362.31|12363.94|12363.94|12361.87|12361.87|0
1620995100000|2021-05-14 12:25:00|12362.61|12362.61|12362.51|12362.51|12363.95|12363.95|12362.05|12362.05|0
1620995400000|2021-05-14 12:30:00|12362.28|12362.28|12357.92|12357.92|12363.44|12363.44|12355.78|12355.78|0
1620995700000|2021-05-14 12:35:00|12357.48|12357.48|12355.87|12355.87|12357.48|12357.48|12354.62|12354.62|0
1620996000000|2021-05-14 12:40:00|12355.53|12355.53|12359.73|12359.73|12360.75|12360.75|12355.53|12355.53|0
1620996300000|2021-05-14 12:45:00|12359.89|12359.89|12353.98|12353.98|12362.68|12362.68|12353.98|12353.98|0
1620996600000|2021-05-14 12:50:00|12353.1|12353.1|12355.38|12355.38|12356.78|12356.78|12353.04|12353.04|0
1620996900000|2021-05-14 12:55:00|12355.58|12355.58|12355.59|12355.59|12356.63|12356.63|12353|12353|0
1620997200000|2021-05-14 13:00:00|12355.66|12355.66|12355.4|12355.4|12357.19|12357.19|12354.78|12354.78|0
1620997500000|2021-05-14 13:05:00|12355.23|12355.23|12364.62|12364.62|12364.62|12364.62|12355.23|12355.23|0
1620997800000|2021-05-14 13:10:00|12364.17|12364.17|12369.51|12369.51|12371.05|12371.05|12364.17|12364.17|0
1620998100000|2021-05-14 13:15:00|12369.27|12369.27|12372.18|12372.18|12372.18|12372.18|12366.92|12366.92|0
1620998400000|2021-05-14 13:20:00|12371.74|12371.74|12371.72|12371.72|12374.75|12374.75|12370.86|12370.86|0
1620998700000|2021-05-14 13:25:00|12372.16|12372.16|12369.55|12369.55|12374.49|12374.49|12369.06|12369.06|0
1620999000000|2021-05-14 13:30:00|12369.43|12369.43|12355.72|12355.72|12374.19|12374.19|12355.72|12355.72|0
1620999300000|2021-05-14 13:35:00|12356.52|12356.52|12361.17|12361.17|12366.57|12366.57|12356.52|12356.52|0
1620999600000|2021-05-14 13:40:00|12361.98|12361.98|12365.61|12365.61|12365.61|12365.61|12359.42|12359.42|0
1620999900000|2021-05-14 13:45:00|12364.97|12364.97|12370.15|12370.15|12372.58|12372.58|12364.97|12364.97|0
1621000200000|2021-05-14 13:50:00|12370.95|12370.95|12386.75|12386.75|12386.75|12386.75|12369.91|12369.91|0
1621000500000|2021-05-14 13:55:00|12387.56|12387.56|12412.51|12412.51|12412.51|12412.51|12387.56|12387.56|0
1621000800000|2021-05-14 14:00:00|12413.63|12413.63|12395.98|12395.98|12414.82|12414.82|12395.74|12395.74|0
1621001100000|2021-05-14 14:05:00|12396.13|12396.13|12391.01|12391.01|12397.27|12397.27|12390.86|12390.86|0
1621001400000|2021-05-14 14:10:00|12391.81|12391.81|12395.14|12395.14|12399.92|12399.92|12391.8|12391.8|0
1621001700000|2021-05-14 14:15:00|12393.86|12393.86|12383.52|12383.52|12394.51|12394.51|12382.48|12382.48|0
1621002000000|2021-05-14 14:20:00|12384.46|12384.46|12393.18|12393.18|12393.33|12393.33|12383.48|12383.48|0
1621002300000|2021-05-14 14:25:00|12393.98|12393.98|12382.07|12382.07|12396.19|12396.19|12382.07|12382.07|0
1621002600000|2021-05-14 14:30:00|12382.51|12382.51|12398.06|12398.06|12398.06|12398.06|12382.51|12382.51|0
1621002900000|2021-05-14 14:35:00|12398.22|12398.22|12399.4|12399.4|12401.95|12401.95|12398.04|12398.04|0
1621003200000|2021-05-14 14:40:00|12399.84|12399.84|12404.33|12404.33|12408.34|12408.34|12399.84|12399.84|0
1621003500000|2021-05-14 14:45:00|12403.97|12403.97|12409.66|12409.66|12409.66|12409.66|12400.03|12400.03|0
1621003800000|2021-05-14 14:50:00|12409.42|12409.42|12405.02|12405.02|12411.25|12411.25|12405.02|12405.02|0
1621004100000|2021-05-14 14:55:00|12405.16|12405.16|12399.81|12399.81|12405.16|12405.16|12399.05|12399.05|0
1621004400000|2021-05-14 15:00:00|12400|12400|12407.78|12407.78|12408.1|12408.1|12400|12400|0
1621004700000|2021-05-14 15:05:00|12407.87|12407.87|12410.99|12410.99|12414.09|12414.09|12405.26|12405.26|0
1621005000000|2021-05-14 15:10:00|12410.52|12410.52|12416.08|12416.08|12416.08|12416.08|12410.52|12410.52|0
1621005300000|2021-05-14 15:15:00|12415.98|12415.98|12423.84|12423.84|12424.83|12424.83|12415.98|12415.98|0
1621005600000|2021-05-14 15:20:00|12423.52|12423.52|12416.96|12416.96|12425.24|12425.24|12415.65|12415.65|0
1621005900000|2021-05-14 15:25:00|12416.84|12416.84|12404.65|12404.65|12417.42|12417.42|12403.8|12403.8|0
1621235700000|2021-05-17 07:15:00|12453.23|12453.23|12432.54|12432.54|12453.7|12453.7|12432.54|12432.54|0
1621236000000|2021-05-17 07:20:00|12432.96|12432.96|12421.43|12421.43|12432.96|12432.96|12421.43|12421.43|0
1621236300000|2021-05-17 07:25:00|12421.13|12421.13|12421.47|12421.47|12425.84|12425.84|12419.25|12419.25|0
1621236600000|2021-05-17 07:30:00|12419.86|12419.86|12406.65|12406.65|12420.42|12420.42|12405.66|12405.66|0
1621236900000|2021-05-17 07:35:00|12406.72|12406.72|12400.64|12400.64|12413.34|12413.34|12400.34|12400.34|0
1621237200000|2021-05-17 07:40:00|12400.36|12400.36|12389.49|12389.49|12400.36|12400.36|12389.34|12389.34|0
1621237500000|2021-05-17 07:45:00|12388.69|12388.69|12376.71|12376.71|12388.69|12388.69|12369.82|12369.82|0
1621237800000|2021-05-17 07:50:00|12377.16|12377.16|12369.4|12369.4|12378.55|12378.55|12369.4|12369.4|0
1621238100000|2021-05-17 07:55:00|12369.25|12369.25|12370.99|12370.99|12375.36|12375.36|12369.08|12369.08|0
1621238400000|2021-05-17 08:00:00|12371.35|12371.35|12379.08|12379.08|12379.6|12379.6|12370.82|12370.82|0
1621238700000|2021-05-17 08:05:00|12379.52|12379.52|12384.71|12384.71|12386.89|12386.89|12379.52|12379.52|0
1621239000000|2021-05-17 08:10:00|12384.11|12384.11|12381.22|12381.22|12385.58|12385.58|12377.93|12377.93|0
1621239300000|2021-05-17 08:15:00|12380.28|12380.28|12374.91|12374.91|12380.28|12380.28|12373.81|12373.81|0
1621239600000|2021-05-17 08:20:00|12374.79|12374.79|12367.15|12367.15|12375.26|12375.26|12366.66|12366.66|0
1621239900000|2021-05-17 08:25:00|12366.66|12366.66|12363.95|12363.95|12368.35|12368.35|12363.11|12363.11|0
1621240200000|2021-05-17 08:30:00|12364.39|12364.39|12374.67|12374.67|12376.37|12376.37|12364.29|12364.29|0
1621240500000|2021-05-17 08:35:00|12374.52|12374.52|12372.08|12372.08|12375.06|12375.06|12370.42|12370.42|0
1621240800000|2021-05-17 08:40:00|12371.4|12371.4|12369.19|12369.19|12371.88|12371.88|12367.63|12367.63|0
1621241100000|2021-05-17 08:45:00|12368.75|12368.75|12360.86|12360.86|12369.02|12369.02|12359.54|12359.54|0
1621241400000|2021-05-17 08:50:00|12360.63|12360.63|12367.04|12367.04|12368.44|12368.44|12360.63|12360.63|0
1621241700000|2021-05-17 08:55:00|12367.48|12367.48|12363.43|12363.43|12369.18|12369.18|12363.43|12363.43|0
1621242000000|2021-05-17 09:00:00|12363.29|12363.29|12373.39|12373.39|12374.19|12374.19|12363.29|12363.29|0
1621242300000|2021-05-17 09:05:00|12373.27|12373.27|12377.65|12377.65|12378.41|12378.41|12373.27|12373.27|0
1621242600000|2021-05-17 09:10:00|12378.01|12378.01|12379.36|12379.36|12379.36|12379.36|12377.28|12377.28|0
1621242900000|2021-05-17 09:15:00|12379.8|12379.8|12376.75|12376.75|12385.74|12385.74|12376.31|12376.31|0
1621243200000|2021-05-17 09:20:00|12376.31|12376.31|12376.49|12376.49|12377.18|12377.18|12373.56|12373.56|0
1621243500000|2021-05-17 09:25:00|12375.69|12375.69|12372.44|12372.44|12375.69|12375.69|12371.72|12371.72|0
1621243800000|2021-05-17 09:30:00|12371.8|12371.8|12361.56|12361.56|12371.8|12371.8|12360.68|12360.68|0
1621244100000|2021-05-17 09:35:00|12360.75|12360.75|12356.59|12356.59|12360.75|12360.75|12353.56|12353.56|0
1621244400000|2021-05-17 09:40:00|12356.15|12356.15|12365.58|12365.58|12365.58|12365.58|12355.05|12355.05|0
1621244700000|2021-05-17 09:45:00|12365.66|12365.66|12373.49|12373.49|12374.35|12374.35|12365.19|12365.19|0
1621245000000|2021-05-17 09:50:00|12374.37|12374.37|12364.11|12364.11|12374.37|12374.37|12364.11|12364.11|0
1621245300000|2021-05-17 09:55:00|12363.89|12363.89|12363.66|12363.66|12363.89|12363.89|12360.79|12360.79|0
1621245600000|2021-05-17 10:00:00|12364.75|12364.75|12359.6|12359.6|12366.39|12366.39|12359.2|12359.2|0
1621245900000|2021-05-17 10:05:00|12359.75|12359.75|12349.07|12349.07|12360.74|12360.74|12346.66|12346.66|0
1621246200000|2021-05-17 10:10:00|12347.63|12347.63|12345.06|12345.06|12347.63|12347.63|12344.16|12344.16|0
1621246500000|2021-05-17 10:15:00|12345.86|12345.86|12332.33|12332.33|12345.86|12345.86|12330.3|12330.3|0
1621246800000|2021-05-17 10:20:00|12332.52|12332.52|12328.8|12328.8|12333.78|12333.78|12328.35|12328.35|0
1621247100000|2021-05-17 10:25:00|12328.33|12328.33|12322.83|12322.83|12329|12329|12321.96|12321.96|0
1621247400000|2021-05-17 10:30:00|12322.98|12322.98|12324.48|12324.48|12324.67|12324.67|12320.06|12320.06|0
1621247700000|2021-05-17 10:35:00|12323.68|12323.68|12318.31|12318.31|12325.19|12325.19|12314.68|12314.68|0
1621248000000|2021-05-17 10:40:00|12318.16|12318.16|12328.32|12328.32|12328.32|12328.32|12318.16|12318.16|0
1621248300000|2021-05-17 10:45:00|12328.7|12328.7|12320.24|12320.24|12329.31|12329.31|12320.24|12320.24|0
1621248600000|2021-05-17 10:50:00|12320.01|12320.01|12314.93|12314.93|12320.01|12320.01|12312.82|12312.82|0
1621248900000|2021-05-17 10:55:00|12315.22|12315.22|12319.4|12319.4|12319.91|12319.91|12314.14|12314.14|0
1621249200000|2021-05-17 11:00:00|12319.72|12319.72|12310.99|12310.99|12319.72|12319.72|12310.99|12310.99|0
1621249500000|2021-05-17 11:05:00|12310.63|12310.63|12315.22|12315.22|12315.22|12315.22|12306.8|12306.8|0
1621249800000|2021-05-17 11:10:00|12316.02|12316.02|12318.47|12318.47|12320.96|12320.96|12316.02|12316.02|0
1621250100000|2021-05-17 11:15:00|12318.91|12318.91|12324.01|12324.01|12326.28|12326.28|12318.18|12318.18|0
1621250400000|2021-05-17 11:20:00|12323.69|12323.69|12317.47|12317.47|12325.18|12325.18|12317.47|12317.47|0
1621250700000|2021-05-17 11:25:00|12317.03|12317.03|12309.1|12309.1|12317.03|12317.03|12308.44|12308.44|0
1621251000000|2021-05-17 11:30:00|12308.88|12308.88|12311.74|12311.74|12313.76|12313.76|12308.66|12308.66|0
1621251300000|2021-05-17 11:35:00|12311.52|12311.52|12318.36|12318.36|12322.12|12322.12|12311.41|12311.41|0
1621251600000|2021-05-17 11:40:00|12318.81|12318.81|12313.24|12313.24|12318.81|12318.81|12310.79|12310.79|0
1621251900000|2021-05-17 11:45:00|12312.34|12312.34|12309.49|12309.49|12313.07|12313.07|12309.49|12309.49|0
1621252200000|2021-05-17 11:50:00|12309.67|12309.67|12312.97|12312.97|12312.97|12312.97|12307.99|12307.99|0
1621252500000|2021-05-17 11:55:00|12312.64|12312.64|12309.72|12309.72|12314.67|12314.67|12309.1|12309.1|0
1621252800000|2021-05-17 12:00:00|12309.56|12309.56|12313.12|12313.12|12314|12314|12308.06|12308.06|0
1621253100000|2021-05-17 12:05:00|12312.74|12312.74|12313.86|12313.86|12313.86|12313.86|12311.01|12311.01|0
1621253400000|2021-05-17 12:10:00|12314.01|12314.01|12304.62|12304.62|12315.04|12315.04|12303.74|12303.74|0
1621253700000|2021-05-17 12:15:00|12305.42|12305.42|12302.06|12302.06|12306.27|12306.27|12302.06|12302.06|0
1621254000000|2021-05-17 12:20:00|12301.97|12301.97|12308.6|12308.6|12309.9|12309.9|12301.5|12301.5|0
1621254300000|2021-05-17 12:25:00|12308.92|12308.92|12309.35|12309.35|12311.4|12311.4|12307.11|12307.11|0
1621254600000|2021-05-17 12:30:00|12310.1|12310.1|12308.88|12308.88|12311.75|12311.75|12307.95|12307.95|0
1621254900000|2021-05-17 12:35:00|12309.68|12309.68|12313.33|12313.33|12315.77|12315.77|12309.68|12309.68|0
1621255200000|2021-05-17 12:40:00|12313.65|12313.65|12308.45|12308.45|12314.57|12314.57|12307.9|12307.9|0
1621255500000|2021-05-17 12:45:00|12308.11|12308.11|12307.11|12307.11|12308.26|12308.26|12306.25|12306.25|0
1621255800000|2021-05-17 12:50:00|12306.47|12306.47|12308.11|12308.11|12308.55|12308.55|12305.59|12305.59|0
1621256100000|2021-05-17 12:55:00|12308.03|12308.03|12302.52|12302.52|12308.35|12308.35|12301.38|12301.38|0
1621256400000|2021-05-17 13:00:00|12302.96|12302.96|12309.1|12309.1|12310.29|12310.29|12301.69|12301.69|0
1621256700000|2021-05-17 13:05:00|12309.46|12309.46|12313.72|12313.72|12314.17|12314.17|12306.7|12306.7|0
1621257000000|2021-05-17 13:10:00|12313.54|12313.54|12314.8|12314.8|12314.98|12314.98|12309.49|12309.49|0
1621257300000|2021-05-17 13:15:00|12314.67|12314.67|12315.77|12315.77|12315.77|12315.77|12312.7|12312.7|0
1621257600000|2021-05-17 13:20:00|12315.99|12315.99|12315.32|12315.32|12317.23|12317.23|12311.88|12311.88|0
1621257900000|2021-05-17 13:25:00|12315.01|12315.01|12314.49|12314.49|12316.57|12316.57|12314.21|12314.21|0
1621258200000|2021-05-17 13:30:00|12314.81|12314.81|12311.47|12311.47|12319.09|12319.09|12310.27|12310.27|0
1621258500000|2021-05-17 13:35:00|12311.16|12311.16|12320.44|12320.44|12320.44|12320.44|12311.16|12311.16|0
1621258800000|2021-05-17 13:40:00|12320.8|12320.8|12308.74|12308.74|12321.82|12321.82|12308.74|12308.74|0
1621259100000|2021-05-17 13:45:00|12309.05|12309.05|12301.57|12301.57|12309.16|12309.16|12300.46|12300.46|0
1621259400000|2021-05-17 13:50:00|12300.84|12300.84|12294.34|12294.34|12300.84|12300.84|12287.63|12287.63|0
1621259700000|2021-05-17 13:55:00|12294.48|12294.48|12305.15|12305.15|12305.15|12305.15|12291.97|12291.97|0
1621260000000|2021-05-17 14:00:00|12306.03|12306.03|12294.96|12294.96|12306.55|12306.55|12291.75|12291.75|0
1621260300000|2021-05-17 14:05:00|12295.07|12295.07|12296.31|12296.31|12303.22|12303.22|12293.95|12293.95|0
1621260600000|2021-05-17 14:10:00|12296.07|12296.07|12299.94|12299.94|12300.66|12300.66|12290.7|12290.7|0
1621260900000|2021-05-17 14:15:00|12299.82|12299.82|12307.9|12307.9|12308.23|12308.23|12295.76|12295.76|0
1621261200000|2021-05-17 14:20:00|12308.52|12308.52|12310.92|12310.92|12313.97|12313.97|12308.52|12308.52|0
1621261500000|2021-05-17 14:25:00|12310.68|12310.68|12291.93|12291.93|12311.16|12311.16|12291.93|12291.93|0
1621261800000|2021-05-17 14:30:00|12291.62|12291.62|12285.09|12285.09|12292.1|12292.1|12282.16|12282.16|0
1621262100000|2021-05-17 14:35:00|12284.87|12284.87|12300.34|12300.34|12302.06|12302.06|12284.55|12284.55|0
1621262400000|2021-05-17 14:40:00|12301.15|12301.15|12301.11|12301.11|12305.02|12305.02|12300.7|12300.7|0
1621262700000|2021-05-17 14:45:00|12301.04|12301.04|12307.83|12307.83|12307.83|12307.83|12298.29|12298.29|0
1621263000000|2021-05-17 14:50:00|12308.7|12308.7|12306.77|12306.77|12312.29|12312.29|12305.97|12305.97|0
1621263300000|2021-05-17 14:55:00|12306.58|12306.58|12303.97|12303.97|12306.58|12306.58|12299.48|12299.48|0
1621263600000|2021-05-17 15:00:00|12303.65|12303.65|12296.96|12296.96|12303.73|12303.73|12295.9|12295.9|0
1621263900000|2021-05-17 15:05:00|12297.28|12297.28|12291.69|12291.69|12298.01|12298.01|12291.4|12291.4|0
1621264200000|2021-05-17 15:10:00|12291.92|12291.92|12294.63|12294.63|12295.17|12295.17|12291.13|12291.13|0
1621264500000|2021-05-17 15:15:00|12294.16|12294.16|12300.26|12300.26|12303.67|12303.67|12293.8|12293.8|0
1621264800000|2021-05-17 15:20:00|12299.95|12299.95|12301.62|12301.62|12305.09|12305.09|12299.25|12299.25|0
1621265100000|2021-05-17 15:25:00|12300.82|12300.82|12290.61|12290.61|12301.07|12301.07|12284.98|12284.98|0
1621322100000|2021-05-18 07:15:00|12370.48|12370.48|12378.39|12378.39|12380.37|12380.37|12368.07|12368.07|0
1621322400000|2021-05-18 07:20:00|12377.58|12377.58|12377.42|12377.42|12379.15|12379.15|12375.87|12375.87|0
1621322700000|2021-05-18 07:25:00|12376.82|12376.82|12376.94|12376.94|12378.19|12378.19|12371.59|12371.59|0
1621323000000|2021-05-18 07:30:00|12376.3|12376.3|12371.09|12371.09|12376.3|12376.3|12362.53|12362.53|0
1621323300000|2021-05-18 07:35:00|12370.66|12370.66|12341.72|12341.72|12370.66|12370.66|12341.34|12341.34|0
1621323600000|2021-05-18 07:40:00|12340.83|12340.83|12331.6|12331.6|12340.83|12340.83|12329.77|12329.77|0
1621323900000|2021-05-18 07:45:00|12331.16|12331.16|12320.11|12320.11|12331.54|12331.54|12318.64|12318.64|0
1621324200000|2021-05-18 07:50:00|12319.82|12319.82|12318.06|12318.06|12322.22|12322.22|12315.6|12315.6|0
1621324500000|2021-05-18 07:55:00|12317.67|12317.67|12313.67|12313.67|12320.96|12320.96|12313.67|12313.67|0
1621324800000|2021-05-18 08:00:00|12313.23|12313.23|12309.96|12309.96|12314.08|12314.08|12309.59|12309.59|0
1621325100000|2021-05-18 08:05:00|12309.6|12309.6|12308.97|12308.97|12311.97|12311.97|12307.75|12307.75|0
1621325400000|2021-05-18 08:10:00|12309.03|12309.03|12301.85|12301.85|12309.1|12309.1|12301.59|12301.59|0
1621325700000|2021-05-18 08:15:00|12301.49|12301.49|12298.59|12298.59|12301.49|12301.49|12296.27|12296.27|0
1621326000000|2021-05-18 08:20:00|12299.49|12299.49|12292.44|12292.44|12299.49|12299.49|12292.28|12292.28|0
1621326300000|2021-05-18 08:25:00|12292.8|12292.8|12301.92|12301.92|12302.43|12302.43|12292.65|12292.65|0
1621326600000|2021-05-18 08:30:00|12301.45|12301.45|12298.53|12298.53|12302.77|12302.77|12298.2|12298.2|0
1621326900000|2021-05-18 08:35:00|12298.38|12298.38|12306.07|12306.07|12306.07|12306.07|12297.28|12297.28|0
1621327200000|2021-05-18 08:40:00|12306.57|12306.57|12303.36|12303.36|12306.75|12306.75|12303.36|12303.36|0
1621327500000|2021-05-18 08:45:00|12302.92|12302.92|12301.61|12301.61|12302.92|12302.92|12300.68|12300.68|0
1621327800000|2021-05-18 08:50:00|12300.81|12300.81|12291.42|12291.42|12301.64|12301.64|12288.16|12288.16|0
1621328100000|2021-05-18 08:55:00|12291.33|12291.33|12280.67|12280.67|12292.39|12292.39|12280.43|12280.43|0
1621328400000|2021-05-18 09:00:00|12281.48|12281.48|12291.86|12291.86|12291.93|12291.93|12281.48|12281.48|0
1621328700000|2021-05-18 09:05:00|12292.17|12292.17|12287.21|12287.21|12292.84|12292.84|12284.56|12284.56|0
1621329000000|2021-05-18 09:10:00|12287.08|12287.08|12286.76|12286.76|12289.63|12289.63|12285.84|12285.84|0
1621329300000|2021-05-18 09:15:00|12287.64|12287.64|12299.13|12299.13|12299.13|12299.13|12286.39|12286.39|0
1621329600000|2021-05-18 09:20:00|12298.19|12298.19|12297.71|12297.71|12298.99|12298.99|12296.58|12296.58|0
1621329900000|2021-05-18 09:25:00|12296.1|12296.1|12284.01|12284.01|12296.17|12296.17|12282.02|12282.02|0
1621330200000|2021-05-18 09:30:00|12283.54|12283.54|12277.65|12277.65|12283.54|12283.54|12276.43|12276.43|0
1621330500000|2021-05-18 09:35:00|12276.84|12276.84|12277.94|12277.94|12279.71|12279.71|12274.89|12274.89|0
1621330800000|2021-05-18 09:40:00|12277.62|12277.62|12276.41|12276.41|12278.77|12278.77|12275.3|12275.3|0
1621331100000|2021-05-18 09:45:00|12276.09|12276.09|12265.39|12265.39|12276.24|12276.24|12265.39|12265.39|0
1621331400000|2021-05-18 09:50:00|12264.67|12264.67|12268.85|12268.85|12268.85|12268.85|12262.52|12262.52|0
1621331700000|2021-05-18 09:55:00|12269.04|12269.04|12264.37|12264.37|12270.5|12270.5|12262.43|12262.43|0
1621332000000|2021-05-18 10:00:00|12263.57|12263.57|12271.69|12271.69|12273.96|12273.96|12263.43|12263.43|0
1621332300000|2021-05-18 10:05:00|12271.37|12271.37|12275.82|12275.82|12277.59|12277.59|12271.31|12271.31|0
1621332600000|2021-05-18 10:10:00|12275.35|12275.35|12273.85|12273.85|12275.35|12275.35|12273.44|12273.44|0
1621332900000|2021-05-18 10:15:00|12273.62|12273.62|12270.73|12270.73|12273.62|12273.62|12270.73|12270.73|0
1621333200000|2021-05-18 10:20:00|12270.93|12270.93|12268.02|12268.02|12270.93|12270.93|12266.62|12266.62|0
1621333500000|2021-05-18 10:25:00|12267.68|12267.68|12267.77|12267.77|12270.28|12270.28|12265.37|12265.37|0
1621333800000|2021-05-18 10:30:00|12268.5|12268.5|12272.07|12272.07|12274.65|12274.65|12268.5|12268.5|0
1621334100000|2021-05-18 10:35:00|12271.74|12271.74|12272.38|12272.38|12274.97|12274.97|12269.71|12269.71|0
1621334400000|2021-05-18 10:40:00|12272.56|12272.56|12271.53|12271.53|12273.04|12273.04|12270.19|12270.19|0
1621334700000|2021-05-18 10:45:00|12271.67|12271.67|12271.3|12271.3|12274.33|12274.33|12271.3|12271.3|0
1621335000000|2021-05-18 10:50:00|12270.85|12270.85|12273.98|12273.98|12273.98|12273.98|12269.74|12269.74|0
1621335300000|2021-05-18 10:55:00|12274.43|12274.43|12272.26|12272.26|12274.43|12274.43|12271.36|12271.36|0
1621335600000|2021-05-18 11:00:00|12271.46|12271.46|12264.81|12264.81|12271.68|12271.68|12264.81|12264.81|0
1621335900000|2021-05-18 11:05:00|12265.04|12265.04|12262.22|12262.22|12266.83|12266.83|12261.38|12261.38|0
1621336200000|2021-05-18 11:10:00|12262.11|12262.11|12260.1|12260.1|12263.49|12263.49|12259.72|12259.72|0
1621336500000|2021-05-18 11:15:00|12259.91|12259.91|12261.48|12261.48|12261.6|12261.6|12258.88|12258.88|0
1621336800000|2021-05-18 11:20:00|12261.31|12261.31|12256.88|12256.88|12261.82|12261.82|12256.88|12256.88|0
1621337100000|2021-05-18 11:25:00|12256.43|12256.43|12254.43|12254.43|12256.43|12256.43|12246.5|12246.5|0
1621337400000|2021-05-18 11:30:00|12254.12|12254.12|12253.81|12253.81|12256.07|12256.07|12253.63|12253.63|0
1621337700000|2021-05-18 11:35:00|12253.97|12253.97|12252.05|12252.05|12254.82|12254.82|12250.32|12250.32|0
1621338000000|2021-05-18 11:40:00|12252.5|12252.5|12252.75|12252.75|12255.39|12255.39|12251.65|12251.65|0
1621338300000|2021-05-18 11:45:00|12252.9|12252.9|12259.24|12259.24|12259.55|12259.55|12252.9|12252.9|0
1621338600000|2021-05-18 11:50:00|12258.92|12258.92|12256.2|12256.2|12259.23|12259.23|12255.32|12255.32|0
1621338900000|2021-05-18 11:55:00|12256.52|12256.52|12252.31|12252.31|12257.68|12257.68|12252.19|12252.19|0
1621339200000|2021-05-18 12:00:00|12252.43|12252.43|12251.72|12251.72|12252.55|12252.55|12250.12|12250.12|0
1621339500000|2021-05-18 12:05:00|12252.6|12252.6|12261.76|12261.76|12263.39|12263.39|12252.6|12252.6|0
1621339800000|2021-05-18 12:10:00|12261.32|12261.32|12267.93|12267.93|12268.56|12268.56|12259.94|12259.94|0
1621340100000|2021-05-18 12:15:00|12267.61|12267.61|12263.23|12263.23|12267.61|12267.61|12262.89|12262.89|0
1621340400000|2021-05-18 12:20:00|12263.68|12263.68|12250.1|12250.1|12264.25|12264.25|12250.1|12250.1|0
1621340700000|2021-05-18 12:25:00|12249.67|12249.67|12251.53|12251.53|12251.53|12251.53|12242.44|12242.44|0
1621341000000|2021-05-18 12:30:00|12251.79|12251.79|12251.76|12251.76|12252.54|12252.54|12248.27|12248.27|0
1621341300000|2021-05-18 12:35:00|12252.21|12252.21|12255.69|12255.69|12255.81|12255.81|12251.96|12251.96|0
1621341600000|2021-05-18 12:40:00|12256.13|12256.13|12245.46|12245.46|12256.62|12256.62|12244.16|12244.16|0
1621341900000|2021-05-18 12:45:00|12245.02|12245.02|12251.38|12251.38|12252.43|12252.43|12244.88|12244.88|0
1621342200000|2021-05-18 12:50:00|12250.94|12250.94|12253.22|12253.22|12256.01|12256.01|12250.67|12250.67|0
1621342500000|2021-05-18 12:55:00|12252.41|12252.41|12252.76|12252.76|12253.37|12253.37|12248.57|12248.57|0
1621342800000|2021-05-18 13:00:00|12252.67|12252.67|12255.27|12255.27|12256.84|12256.84|12252.31|12252.31|0
1621343100000|2021-05-18 13:05:00|12255.16|12255.16|12254.36|12254.36|12255.33|12255.33|12251.56|12251.56|0
1621343400000|2021-05-18 13:10:00|12255.96|12255.96|12262.08|12262.08|12262.08|12262.08|12255.96|12255.96|0
1621343700000|2021-05-18 13:15:00|12262.52|12262.52|12268.4|12268.4|12269.46|12269.46|12262.32|12262.32|0
1621344000000|2021-05-18 13:20:00|12268.31|12268.31|12270.1|12270.1|12270.66|12270.66|12265.56|12265.56|0
1621344300000|2021-05-18 13:25:00|12270.42|12270.42|12280.29|12280.29|12282.14|12282.14|12269.18|12269.18|0
1621344600000|2021-05-18 13:30:00|12280.65|12280.65|12266.07|12266.07|12285.31|12285.31|12266.07|12266.07|0
1621344900000|2021-05-18 13:35:00|12269.16|12269.16|12288.28|12288.28|12288.29|12288.29|12268.53|12268.53|0
1621345200000|2021-05-18 13:40:00|12287.84|12287.84|12280.92|12280.92|12288.78|12288.78|12280.77|12280.77|0
1621345500000|2021-05-18 13:45:00|12280.76|12280.76|12280.05|12280.05|12287.02|12287.02|12277.83|12277.83|0
1621345800000|2021-05-18 13:50:00|12280.37|12280.37|12280.63|12280.63|12282.66|12282.66|12278.22|12278.22|0
1621346100000|2021-05-18 13:55:00|12280.18|12280.18|12276.59|12276.59|12280.49|12280.49|12274.45|12274.45|0
1621346400000|2021-05-18 14:00:00|12275.65|12275.65|12266.41|12266.41|12275.65|12275.65|12263.22|12263.22|0
1621346700000|2021-05-18 14:05:00|12265.97|12265.97|12276.59|12276.59|12276.89|12276.89|12265.1|12265.1|0
1621347000000|2021-05-18 14:10:00|12276.3|12276.3|12272.28|12272.28|12276.3|12276.3|12271.43|12271.43|0
1621347300000|2021-05-18 14:15:00|12271.55|12271.55|12272.75|12272.75|12274.26|12274.26|12268.54|12268.54|0
1621347600000|2021-05-18 14:20:00|12272.99|12272.99|12280.48|12280.48|12280.63|12280.63|12271.02|12271.02|0
1621347900000|2021-05-18 14:25:00|12280.04|12280.04|12282.53|12282.53|12282.94|12282.94|12278.15|12278.15|0
1621348200000|2021-05-18 14:30:00|12283|12283|12283.43|12283.43|12285.9|12285.9|12281.98|12281.98|0
1621348500000|2021-05-18 14:35:00|12282.96|12282.96|12290.61|12290.61|12291.26|12291.26|12282.57|12282.57|0
1621348800000|2021-05-18 14:40:00|12291.05|12291.05|12290.78|12290.78|12292.5|12292.5|12289.4|12289.4|0
1621349100000|2021-05-18 14:45:00|12290.39|12290.39|12298.09|12298.09|12298.69|12298.69|12290.39|12290.39|0
1621349400000|2021-05-18 14:50:00|12298.47|12298.47|12289.54|12289.54|12299.07|12299.07|12289.54|12289.54|0
1621349700000|2021-05-18 14:55:00|12289.32|12289.32|12288.94|12288.94|12290.14|12290.14|12287.29|12287.29|0
1621350000000|2021-05-18 15:00:00|12288.75|12288.75|12282.71|12282.71|12289.09|12289.09|12281.69|12281.69|0
1621350300000|2021-05-18 15:05:00|12282.34|12282.34|12276.59|12276.59|12282.34|12282.34|12275.85|12275.85|0
1621350600000|2021-05-18 15:10:00|12277.03|12277.03|12277.91|12277.91|12281.25|12281.25|12275.5|12275.5|0
1621350900000|2021-05-18 15:15:00|12277.48|12277.48|12281.17|12281.17|12283.13|12283.13|12277.25|12277.25|0
1621351200000|2021-05-18 15:20:00|12280.94|12280.94|12281.24|12281.24|12283.87|12283.87|12280.52|12280.52|0
1621351500000|2021-05-18 15:25:00|12281.34|12281.34|12284.23|12284.23|12287.86|12287.86|12280.12|12280.12|0
1621408500000|2021-05-19 07:15:00|12233.83|12233.83|12253.37|12253.37|12253.37|12253.37|12223.22|12223.22|0
1621408800000|2021-05-19 07:20:00|12253.2|12253.2|12249.62|12249.62|12258.97|12258.97|12248.86|12248.86|0
1621409100000|2021-05-19 07:25:00|12248.74|12248.74|12240.82|12240.82|12249.54|12249.54|12236.05|12236.05|0
1621409400000|2021-05-19 07:30:00|12240.18|12240.18|12236.79|12236.79|12240.18|12240.18|12226.75|12226.75|0
1621409700000|2021-05-19 07:35:00|12236.96|12236.96|12248|12248|12248|12248|12229.81|12229.81|0
1621410000000|2021-05-19 07:40:00|12247.19|12247.19|12271.49|12271.49|12272.23|12272.23|12247.19|12247.19|0
1621410300000|2021-05-19 07:45:00|12271.73|12271.73|12267.11|12267.11|12275.3|12275.3|12265.23|12265.23|0
1621410600000|2021-05-19 07:50:00|12267.58|12267.58|12257.37|12257.37|12267.8|12267.8|12254.4|12254.4|0
1621410900000|2021-05-19 07:55:00|12258.18|12258.18|12266.87|12266.87|12268.88|12268.88|12258.18|12258.18|0
1621411200000|2021-05-19 08:00:00|12266.55|12266.55|12272.32|12272.32|12272.32|12272.32|12263.38|12263.38|0
1621411500000|2021-05-19 08:05:00|12272.64|12272.64|12270.58|12270.58|12281.77|12281.77|12270.58|12270.58|0
1621411800000|2021-05-19 08:10:00|12269.84|12269.84|12253.71|12253.71|12273.62|12273.62|12253.71|12253.71|0
1621412100000|2021-05-19 08:15:00|12253.26|12253.26|12233.84|12233.84|12253.26|12253.26|12233.54|12233.54|0
1621412400000|2021-05-19 08:20:00|12234.45|12234.45|12225.47|12225.47|12234.45|12234.45|12224.01|12224.01|0
1621412700000|2021-05-19 08:25:00|12225|12225|12217.25|12217.25|12225|12225|12215.27|12215.27|0
1621413000000|2021-05-19 08:30:00|12216.93|12216.93|12216.81|12216.81|12220.73|12220.73|12215.92|12215.92|0
1621413300000|2021-05-19 08:35:00|12216.1|12216.1|12210.24|12210.24|12216.1|12216.1|12204.99|12204.99|0
1621413600000|2021-05-19 08:40:00|12209.87|12209.87|12211.62|12211.62|12214.22|12214.22|12209.87|12209.87|0
1621413900000|2021-05-19 08:45:00|12211.77|12211.77|12203.03|12203.03|12211.77|12211.77|12200.33|12200.33|0
1621414200000|2021-05-19 08:50:00|12203.47|12203.47|12197.68|12197.68|12204.19|12204.19|12194.43|12194.43|0
1621414500000|2021-05-19 08:55:00|12197.32|12197.32|12198.22|12198.22|12203.72|12203.72|12197.32|12197.32|0
1621414800000|2021-05-19 09:00:00|12198.53|12198.53|12211.61|12211.61|12211.61|12211.61|12198.36|12198.36|0
1621415100000|2021-05-19 09:05:00|12211.74|12211.74|12216.28|12216.28|12216.84|12216.84|12211.16|12211.16|0
1621415400000|2021-05-19 09:10:00|12216.72|12216.72|12223.88|12223.88|12223.88|12223.88|12216.72|12216.72|0
1621415700000|2021-05-19 09:15:00|12224.22|12224.22|12236.41|12236.41|12236.73|12236.73|12224.22|12224.22|0
1621416000000|2021-05-19 09:20:00|12236.57|12236.57|12243.84|12243.84|12245.61|12245.61|12236.57|12236.57|0
1621416300000|2021-05-19 09:25:00|12245.45|12245.45|12247.6|12247.6|12249.07|12249.07|12245|12245|0
1621416600000|2021-05-19 09:30:00|12247.97|12247.97|12249.67|12249.67|12250.37|12250.37|12247.52|12247.52|0
1621416900000|2021-05-19 09:35:00|12250.12|12250.12|12259.37|12259.37|12259.37|12259.37|12249.37|12249.37|0
1621417200000|2021-05-19 09:40:00|12259.75|12259.75|12260.72|12260.72|12265.06|12265.06|12259.75|12259.75|0
1621417500000|2021-05-19 09:45:00|12260.49|12260.49|12251.27|12251.27|12260.56|12260.56|12247.31|12247.31|0
1621417800000|2021-05-19 09:50:00|12251.9|12251.9|12249.64|12249.64|12253.27|12253.27|12249.64|12249.64|0
1621418100000|2021-05-19 09:55:00|12248.84|12248.84|12246.84|12246.84|12250.13|12250.13|12246.81|12246.81|0
1621418400000|2021-05-19 10:00:00|12247|12247|12242.21|12242.21|12250.07|12250.07|12242.21|12242.21|0
1621418700000|2021-05-19 10:05:00|12242.69|12242.69|12227.1|12227.1|12242.93|12242.93|12227.1|12227.1|0
1621419000000|2021-05-19 10:10:00|12226.83|12226.83|12224.68|12224.68|12229.15|12229.15|12224.68|12224.68|0
1621419300000|2021-05-19 10:15:00|12224.23|12224.23|12220.75|12220.75|12224.23|12224.23|12219.56|12219.56|0
1621419600000|2021-05-19 10:20:00|12220.68|12220.68|12217.25|12217.25|12220.68|12220.68|12214.88|12214.88|0
1621419900000|2021-05-19 10:25:00|12217.07|12217.07|12219.72|12219.72|12219.98|12219.98|12214.93|12214.93|0
1621420200000|2021-05-19 10:30:00|12219.57|12219.57|12220.61|12220.61|12223.49|12223.49|12219.57|12219.57|0
1621420500000|2021-05-19 10:35:00|12220.49|12220.49|12217.96|12217.96|12221.36|12221.36|12217.65|12217.65|0
1621420800000|2021-05-19 10:40:00|12217.81|12217.81|12217.37|12217.37|12219.08|12219.08|12216.15|12216.15|0
1621421100000|2021-05-19 10:45:00|12217.19|12217.19|12225.86|12225.86|12225.86|12225.86|12217.19|12217.19|0
1621421400000|2021-05-19 10:50:00|12225.58|12225.58|12222.68|12222.68|12226.84|12226.84|12221.97|12221.97|0
1621421700000|2021-05-19 10:55:00|12223.63|12223.63|12230.36|12230.36|12230.36|12230.36|12223.63|12223.63|0
1621422000000|2021-05-19 11:00:00|12229.28|12229.28|12228.2|12228.2|12230.95|12230.95|12228.05|12228.05|0
1621422300000|2021-05-19 11:05:00|12227.89|12227.89|12227.69|12227.69|12228.7|12228.7|12225.47|12225.47|0
1621422600000|2021-05-19 11:10:00|12226.88|12226.88|12226.47|12226.47|12228.17|12228.17|12225.62|12225.62|0
1621422900000|2021-05-19 11:15:00|12225.83|12225.83|12214.97|12214.97|12225.83|12225.83|12214.68|12214.68|0
1621423200000|2021-05-19 11:20:00|12216.22|12216.22|12211.29|12211.29|12217.65|12217.65|12211.29|12211.29|0
1621423500000|2021-05-19 11:25:00|12211.52|12211.52|12204.7|12204.7|12216.1|12216.1|12204.36|12204.36|0
1621423800000|2021-05-19 11:30:00|12205.14|12205.14|12197.36|12197.36|12205.53|12205.53|12197.29|12197.29|0
1621424100000|2021-05-19 11:35:00|12197.27|12197.27|12183.9|12183.9|12197.27|12197.27|12183.75|12183.75|0
1621424400000|2021-05-19 11:40:00|12182.29|12182.29|12175.43|12175.43|12182.29|12182.29|12174.05|12174.05|0
1621424700000|2021-05-19 11:45:00|12175.19|12175.19|12180.76|12180.76|12181.12|12181.12|12174.32|12174.32|0
1621425000000|2021-05-19 11:50:00|12181.05|12181.05|12166.57|12166.57|12181.29|12181.29|12166.57|12166.57|0
1621425300000|2021-05-19 11:55:00|12167.37|12167.37|12158.15|12158.15|12168.07|12168.07|12158.15|12158.15|0
1621425600000|2021-05-19 12:00:00|12158.07|12158.07|12159.44|12159.44|12159.6|12159.6|12156.69|12156.69|0
1621425900000|2021-05-19 12:05:00|12159.61|12159.61|12166.82|12166.82|12167.53|12167.53|12157.96|12157.96|0
1621426200000|2021-05-19 12:10:00|12166.65|12166.65|12165.61|12165.61|12168.02|12168.02|12163.59|12163.59|0
1621426500000|2021-05-19 12:15:00|12165.36|12165.36|12175.38|12175.38|12175.38|12175.38|12164.69|12164.69|0
1621426800000|2021-05-19 12:20:00|12175.09|12175.09|12164.3|12164.3|12176.46|12176.46|12164.13|12164.13|0
1621427100000|2021-05-19 12:25:00|12164.15|12164.15|12164.94|12164.94|12165.71|12165.71|12161.76|12161.76|0
1621427400000|2021-05-19 12:30:00|12165.11|12165.11|12162.69|12162.69|12168.57|12168.57|12162.69|12162.69|0
1621427700000|2021-05-19 12:35:00|12162.85|12162.85|12159.42|12159.42|12163.93|12163.93|12159.26|12159.26|0
1621428000000|2021-05-19 12:40:00|12159.66|12159.66|12157.32|12157.32|12160.61|12160.61|12155.93|12155.93|0
1621428300000|2021-05-19 12:45:00|12157.64|12157.64|12159.63|12159.63|12160.12|12160.12|12154.65|12154.65|0
1621428600000|2021-05-19 12:50:00|12159.29|12159.29|12156.73|12156.73|12160.02|12160.02|12156.01|12156.01|0
1621428900000|2021-05-19 12:55:00|12156.37|12156.37|12142.48|12142.48|12156.37|12156.37|12142.03|12142.03|0
1621429200000|2021-05-19 13:00:00|12142.7|12142.7|12137.32|12137.32|12147.58|12147.58|12137.32|12137.32|0
1621429500000|2021-05-19 13:05:00|12137.57|12137.57|12155.16|12155.16|12155.52|12155.52|12137.57|12137.57|0
1621429800000|2021-05-19 13:10:00|12155.24|12155.24|12148|12148|12155.24|12155.24|12147.21|12147.21|0
1621430100000|2021-05-19 13:15:00|12147.8|12147.8|12151.92|12151.92|12155.79|12155.79|12147.8|12147.8|0
1621430400000|2021-05-19 13:20:00|12152.09|12152.09|12149.97|12149.97|12152.87|12152.87|12146.95|12146.95|0
1621430700000|2021-05-19 13:25:00|12149.67|12149.67|12156.1|12156.1|12158.41|12158.41|12149.43|12149.43|0
1621431000000|2021-05-19 13:30:00|12155.87|12155.87|12172.01|12172.01|12172.01|12172.01|12148.36|12148.36|0
1621431300000|2021-05-19 13:35:00|12172.13|12172.13|12150.04|12150.04|12176.78|12176.78|12150.04|12150.04|0
1621431600000|2021-05-19 13:40:00|12149.24|12149.24|12145.42|12145.42|12149.24|12149.24|12134.06|12134.06|0
1621431900000|2021-05-19 13:45:00|12145.17|12145.17|12147.3|12147.3|12149.62|12149.62|12143.13|12143.13|0
1621432200000|2021-05-19 13:50:00|12148|12148|12150.76|12150.76|12150.76|12150.76|12141.45|12141.45|0
1621432500000|2021-05-19 13:55:00|12150.61|12150.61|12152.84|12152.84|12159.19|12159.19|12146.91|12146.91|0
1621432800000|2021-05-19 14:00:00|12152.59|12152.59|12116.15|12116.15|12153.1|12153.1|12115.42|12115.42|0
1621433100000|2021-05-19 14:05:00|12116.31|12116.31|12115.82|12115.82|12121.89|12121.89|12112.03|12112.03|0
1621433400000|2021-05-19 14:10:00|12115.45|12115.45|12108.82|12108.82|12115.45|12115.45|12102.8|12102.8|0
1621433700000|2021-05-19 14:15:00|12108.37|12108.37|12132.86|12132.86|12132.86|12132.86|12095.78|12095.78|0
1621434000000|2021-05-19 14:20:00|12132.66|12132.66|12140.4|12140.4|12142.32|12142.32|12126.35|12126.35|0
1621434300000|2021-05-19 14:25:00|12140.16|12140.16|12167.16|12167.16|12167.61|12167.61|12139.71|12139.71|0
1621434600000|2021-05-19 14:30:00|12166.71|12166.71|12157.26|12157.26|12166.71|12166.71|12151.81|12151.81|0
1621434900000|2021-05-19 14:35:00|12156.89|12156.89|12141.65|12141.65|12159.11|12159.11|12139.81|12139.81|0
1621435200000|2021-05-19 14:40:00|12140.85|12140.85|12152.58|12152.58|12152.58|12152.58|12135.75|12135.75|0
1621435500000|2021-05-19 14:45:00|12152.73|12152.73|12152.72|12152.72|12154.49|12154.49|12148.12|12148.12|0
1621435800000|2021-05-19 14:50:00|12153.08|12153.08|12161.22|12161.22|12162.81|12162.81|12152.87|12152.87|0
1621436100000|2021-05-19 14:55:00|12161.66|12161.66|12169.27|12169.27|12170.77|12170.77|12159.4|12159.4|0
1621436400000|2021-05-19 15:00:00|12169.18|12169.18|12171.21|12171.21|12171.41|12171.41|12167.21|12167.21|0
1621436700000|2021-05-19 15:05:00|12171.04|12171.04|12175.59|12175.59|12175.59|12175.59|12164.22|12164.22|0
1621437000000|2021-05-19 15:10:00|12175.14|12175.14|12180.43|12180.43|12181.91|12181.91|12175.14|12175.14|0
1621437300000|2021-05-19 15:15:00|12180.09|12180.09|12176.03|12176.03|12182.6|12182.6|12175|12175|0
1621437600000|2021-05-19 15:20:00|12175.74|12175.74|12186.83|12186.83|12189.11|12189.11|12174.66|12174.66|0
1621437900000|2021-05-19 15:25:00|12187.06|12187.06|12170.38|12170.38|12188.43|12188.43|12170.38|12170.38|0
1621494900000|2021-05-20 07:15:00|12262.52|12262.52|12259.32|12259.32|12262.52|12262.52|12248.37|12248.37|0
1621495200000|2021-05-20 07:20:00|12259.1|12259.1|12248.57|12248.57|12260.24|12260.24|12248.13|12248.13|0
1621495500000|2021-05-20 07:25:00|12249.01|12249.01|12254.79|12254.79|12254.79|12254.79|12246.31|12246.31|0
1621495800000|2021-05-20 07:30:00|12255.87|12255.87|12250.78|12250.78|12262.07|12262.07|12249.79|12249.79|0
1621496100000|2021-05-20 07:35:00|12250.07|12250.07|12260.94|12260.94|12260.97|12260.97|12244.99|12244.99|0
1621496400000|2021-05-20 07:40:00|12260.77|12260.77|12255.42|12255.42|12261.84|12261.84|12252.05|12252.05|0
1621496700000|2021-05-20 07:45:00|12255.65|12255.65|12256.1|12256.1|12263.17|12263.17|12254.92|12254.92|0
1621497000000|2021-05-20 07:50:00|12255.81|12255.81|12245.95|12245.95|12256.42|12256.42|12244.44|12244.44|0
1621497300000|2021-05-20 07:55:00|12245.51|12245.51|12239.76|12239.76|12245.51|12245.51|12238.17|12238.17|0
1621497600000|2021-05-20 08:00:00|12239.33|12239.33|12250.53|12250.53|12251.28|12251.28|12238.69|12238.69|0
1621497900000|2021-05-20 08:05:00|12250.97|12250.97|12244.64|12244.64|12253.21|12253.21|12244.64|12244.64|0
1621498200000|2021-05-20 08:10:00|12244.2|12244.2|12234.07|12234.07|12244.52|12244.52|12232.26|12232.26|0
1621498500000|2021-05-20 08:15:00|12234.43|12234.43|12236.64|12236.64|12236.64|12236.64|12232.83|12232.83|0
1621498800000|2021-05-20 08:20:00|12236.76|12236.76|12234.63|12234.63|12239.82|12239.82|12234.63|12234.63|0
1621499100000|2021-05-20 08:25:00|12235.07|12235.07|12229.63|12229.63|12235.36|12235.36|12226.97|12226.97|0
1621499400000|2021-05-20 08:30:00|12228.69|12228.69|12233.54|12233.54|12234.18|12234.18|12228.08|12228.08|0
1621499700000|2021-05-20 08:35:00|12233.69|12233.69|12221.7|12221.7|12236.43|12236.43|12221.45|12221.45|0
1621500000000|2021-05-20 08:40:00|12221.34|12221.34|12227.59|12227.59|12229.85|12229.85|12221.34|12221.34|0
1621500300000|2021-05-20 08:45:00|12227.32|12227.32|12228.22|12228.22|12228.66|12228.66|12226.38|12226.38|0
1621500600000|2021-05-20 08:50:00|12227.78|12227.78|12216.95|12216.95|12227.78|12227.78|12216.95|12216.95|0
1621500900000|2021-05-20 08:55:00|12217.09|12217.09|12217.09|12217.09|12222.16|12222.16|12214.98|12214.98|0
1621501200000|2021-05-20 09:00:00|12217.38|12217.38|12217.07|12217.07|12218.33|12218.33|12215.88|12215.88|0
1621501500000|2021-05-20 09:05:00|12217.44|12217.44|12231.92|12231.92|12232.11|12232.11|12217.39|12217.39|0
1621501800000|2021-05-20 09:10:00|12232.37|12232.37|12226.66|12226.66|12232.37|12232.37|12226.66|12226.66|0
1621502100000|2021-05-20 09:15:00|12226.57|12226.57|12226.8|12226.8|12227.07|12227.07|12222.35|12222.35|0
1621502400000|2021-05-20 09:20:00|12226.36|12226.36|12208.2|12208.2|12227.84|12227.84|12208.2|12208.2|0
1621502700000|2021-05-20 09:25:00|12207.91|12207.91|12204.03|12204.03|12209.48|12209.48|12203.79|12203.79|0
1621503000000|2021-05-20 09:30:00|12204.25|12204.25|12201.42|12201.42|12204.78|12204.78|12200.06|12200.06|0
1621503300000|2021-05-20 09:35:00|12201.81|12201.81|12199.98|12199.98|12204.62|12204.62|12199.98|12199.98|0
1621503600000|2021-05-20 09:40:00|12200.13|12200.13|12204.35|12204.35|12204.99|12204.99|12199.81|12199.81|0
1621503900000|2021-05-20 09:45:00|12204.11|12204.11|12213.79|12213.79|12213.79|12213.79|12203.94|12203.94|0
1621504200000|2021-05-20 09:50:00|12214.49|12214.49|12214.25|12214.25|12214.49|12214.49|12212.87|12212.87|0
1621504500000|2021-05-20 09:55:00|12215.42|12215.42|12218.18|12218.18|12220.35|12220.35|12214.71|12214.71|0
1621504800000|2021-05-20 10:00:00|12218.63|12218.63|12224.41|12224.41|12225.85|12225.85|12218.48|12218.48|0
1621505100000|2021-05-20 10:05:00|12225.11|12225.11|12226.41|12226.41|12229.63|12229.63|12225.11|12225.11|0
1621505400000|2021-05-20 10:10:00|12226.51|12226.51|12225.47|12225.47|12227.57|12227.57|12223.31|12223.31|0
1621505700000|2021-05-20 10:15:00|12225.81|12225.81|12230.8|12230.8|12232.21|12232.21|12225.49|12225.49|0
1621506000000|2021-05-20 10:20:00|12231|12231|12232.93|12232.93|12233.51|12233.51|12227.85|12227.85|0
1621506300000|2021-05-20 10:25:00|12233.37|12233.37|12241.91|12241.91|12241.91|12241.91|12232.03|12232.03|0
1621506600000|2021-05-20 10:30:00|12242.35|12242.35|12248.62|12248.62|12248.62|12248.62|12242.35|12242.35|0
1621506900000|2021-05-20 10:35:00|12248.48|12248.48|12251.75|12251.75|12251.75|12251.75|12245.56|12245.56|0
1621507200000|2021-05-20 10:40:00|12252.21|12252.21|12255.7|12255.7|12259.32|12259.32|12251.42|12251.42|0
1621507500000|2021-05-20 10:45:00|12255.92|12255.92|12260.56|12260.56|12260.56|12260.56|12254.91|12254.91|0
1621507800000|2021-05-20 10:50:00|12260.46|12260.46|12269.15|12269.15|12269.47|12269.47|12257.59|12257.59|0
1621508100000|2021-05-20 10:55:00|12269.46|12269.46|12273.66|12273.66|12274.04|12274.04|12267.41|12267.41|0
1621508400000|2021-05-20 11:00:00|12274.09|12274.09|12285.78|12285.78|12285.78|12285.78|12273.75|12273.75|0
1621508700000|2021-05-20 11:05:00|12286.01|12286.01|12286.67|12286.67|12286.67|12286.67|12280.87|12280.87|0
1621509000000|2021-05-20 11:10:00|12286.23|12286.23|12280.22|12280.22|12286.23|12286.23|12280.04|12280.04|0
1621509300000|2021-05-20 11:15:00|12279.76|12279.76|12289.63|12289.63|12289.73|12289.73|12279.46|12279.46|0
1621509600000|2021-05-20 11:20:00|12289.78|12289.78|12290.78|12290.78|12290.9|12290.9|12288.13|12288.13|0
1621509900000|2021-05-20 11:25:00|12289.38|12289.38|12282.04|12282.04|12291.46|12291.46|12278.83|12278.83|0
1621510200000|2021-05-20 11:30:00|12282.29|12282.29|12284.73|12284.73|12286.22|12286.22|12280.55|12280.55|0
1621510500000|2021-05-20 11:35:00|12284.29|12284.29|12288.6|12288.6|12295.02|12295.02|12283.95|12283.95|0
1621510800000|2021-05-20 11:40:00|12288.89|12288.89|12299.31|12299.31|12299.92|12299.92|12288.89|12288.89|0
1621511100000|2021-05-20 11:45:00|12299.14|12299.14|12301.99|12301.99|12302.44|12302.44|12299.14|12299.14|0
1621511400000|2021-05-20 11:50:00|12301.85|12301.85|12301.96|12301.96|12303.66|12303.66|12300.6|12300.6|0
1621511700000|2021-05-20 11:55:00|12302.28|12302.28|12303.5|12303.5|12304.97|12304.97|12302.28|12302.28|0
1621512000000|2021-05-20 12:00:00|12303.35|12303.35|12302.57|12302.57|12303.99|12303.99|12300.13|12300.13|0
1621512300000|2021-05-20 12:05:00|12302.77|12302.77|12297.02|12297.02|12302.77|12302.77|12296.73|12296.73|0
1621512600000|2021-05-20 12:10:00|12297.17|12297.17|12300.6|12300.6|12300.6|12300.6|12295.55|12295.55|0
1621512900000|2021-05-20 12:15:00|12300.75|12300.75|12299.12|12299.12|12301.58|12301.58|12298.97|12298.97|0
1621513200000|2021-05-20 12:20:00|12298.95|12298.95|12299.15|12299.15|12299.25|12299.25|12296.68|12296.68|0
1621513500000|2021-05-20 12:25:00|12298.34|12298.34|12301.12|12301.12|12301.24|12301.24|12297.35|12297.35|0
1621513800000|2021-05-20 12:30:00|12300.87|12300.87|12296.38|12296.38|12300.87|12300.87|12296.38|12296.38|0
1621514100000|2021-05-20 12:35:00|12296.57|12296.57|12305.46|12305.46|12305.46|12305.46|12296.11|12296.11|0
1621514400000|2021-05-20 12:40:00|12305.24|12305.24|12306.13|12306.13|12310.13|12310.13|12304.15|12304.15|0
1621514700000|2021-05-20 12:45:00|12306.28|12306.28|12305.35|12305.35|12306.38|12306.38|12303.1|12303.1|0
1621515000000|2021-05-20 12:50:00|12305.79|12305.79|12307.18|12307.18|12308.76|12308.76|12302.04|12302.04|0
1621515300000|2021-05-20 12:55:00|12306.73|12306.73|12301.32|12301.32|12306.83|12306.83|12298.27|12298.27|0
1621515600000|2021-05-20 13:00:00|12301.61|12301.61|12303.99|12303.99|12304.87|12304.87|12300.28|12300.28|0
1621515900000|2021-05-20 13:05:00|12303.26|12303.26|12309.03|12309.03|12310.04|12310.04|12303.26|12303.26|0
1621516200000|2021-05-20 13:10:00|12309.35|12309.35|12313.08|12313.08|12314.42|12314.42|12308.9|12308.9|0
1621516500000|2021-05-20 13:15:00|12312.88|12312.88|12307.75|12307.75|12313.38|12313.38|12307.75|12307.75|0
1621516800000|2021-05-20 13:20:00|12307.31|12307.31|12306.64|12306.64|12309.25|12309.25|12306|12306|0
1621517100000|2021-05-20 13:25:00|12306.46|12306.46|12305.59|12305.59|12307.28|12307.28|12305.13|12305.13|0
1621517400000|2021-05-20 13:30:00|12306.03|12306.03|12300.31|12300.31|12306.03|12306.03|12300.31|12300.31|0
1621517700000|2021-05-20 13:35:00|12300.41|12300.41|12292.39|12292.39|12300.41|12300.41|12292.39|12292.39|0
1621518000000|2021-05-20 13:40:00|12292.57|12292.57|12290.29|12290.29|12294.3|12294.3|12288.64|12288.64|0
1621518300000|2021-05-20 13:45:00|12290.76|12290.76|12304.72|12304.72|12312.33|12312.33|12290.76|12290.76|0
1621518600000|2021-05-20 13:50:00|12305.19|12305.19|12300.05|12300.05|12306.45|12306.45|12297.18|12297.18|0
1621518900000|2021-05-20 13:55:00|12300.24|12300.24|12302.8|12302.8|12306.19|12306.19|12300.12|12300.12|0
1621519200000|2021-05-20 14:00:00|12303.02|12303.02|12311.86|12311.86|12311.99|12311.99|12299.66|12299.66|0
1621519500000|2021-05-20 14:05:00|12312.18|12312.18|12301.31|12301.31|12316.15|12316.15|12301.31|12301.31|0
1621519800000|2021-05-20 14:10:00|12301.47|12301.47|12297.43|12297.43|12304.54|12304.54|12294.3|12294.3|0
1621520100000|2021-05-20 14:15:00|12297.8|12297.8|12298.5|12298.5|12299.91|12299.91|12292.91|12292.91|0
1621520400000|2021-05-20 14:20:00|12298.97|12298.97|12307.08|12307.08|12309.41|12309.41|12298.97|12298.97|0
1621520700000|2021-05-20 14:25:00|12306.95|12306.95|12311.46|12311.46|12311.46|12311.46|12302.31|12302.31|0
1621521000000|2021-05-20 14:30:00|12311.53|12311.53|12317.72|12317.72|12318.81|12318.81|12310.39|12310.39|0
1621521300000|2021-05-20 14:35:00|12317.59|12317.59|12320.49|12320.49|12321.21|12321.21|12311.57|12311.57|0
1621521600000|2021-05-20 14:40:00|12320.68|12320.68|12327.53|12327.53|12331.13|12331.13|12320.32|12320.32|0
1621521900000|2021-05-20 14:45:00|12327.41|12327.41|12319.78|12319.78|12331.22|12331.22|12319.38|12319.38|0
1621522200000|2021-05-20 14:50:00|12319.88|12319.88|12313.95|12313.95|12320.22|12320.22|12313.62|12313.62|0
1621522500000|2021-05-20 14:55:00|12313.85|12313.85|12319.87|12319.87|12320.5|12320.5|12313.85|12313.85|0
1621522800000|2021-05-20 15:00:00|12320.67|12320.67|12333.69|12333.69|12333.82|12333.82|12320.67|12320.67|0
1621523100000|2021-05-20 15:05:00|12333.81|12333.81|12338.9|12338.9|12338.9|12338.9|12333.36|12333.36|0
1621523400000|2021-05-20 15:10:00|12338.8|12338.8|12345.82|12345.82|12348.53|12348.53|12338.5|12338.5|0
1621523700000|2021-05-20 15:15:00|12345.37|12345.37|12347.79|12347.79|12349.85|12349.85|12344.79|12344.79|0
1621524000000|2021-05-20 15:20:00|12347.94|12347.94|12352.96|12352.96|12354.48|12354.48|12346.79|12346.79|0
1621524300000|2021-05-20 15:25:00|12352.84|12352.84|12364.04|12364.04|12366.12|12366.12|12350.88|12350.88|0
1621581300000|2021-05-21 07:15:00|12342.37|12342.37|12339.55|12339.55|12358.16|12358.16|12338.24|12338.24|0
1621581600000|2021-05-21 07:20:00|12339.23|12339.23|12324.79|12324.79|12339.23|12339.23|12324.79|12324.79|0
1621581900000|2021-05-21 07:25:00|12324.59|12324.59|12324.34|12324.34|12327.11|12327.11|12323.15|12323.15|0
1621582200000|2021-05-21 07:30:00|12323.46|12323.46|12316.77|12316.77|12325.84|12325.84|12316.77|12316.77|0
1621582500000|2021-05-21 07:35:00|12315.45|12315.45|12321.77|12321.77|12322.47|12322.47|12312.26|12312.26|0
1621582800000|2021-05-21 07:40:00|12321.41|12321.41|12323.44|12323.44|12323.44|12323.44|12319.96|12319.96|0
1621583100000|2021-05-21 07:45:00|12324.85|12324.85|12309.08|12309.08|12325.92|12325.92|12309.08|12309.08|0
1621583400000|2021-05-21 07:50:00|12308.76|12308.76|12303.42|12303.42|12308.76|12308.76|12301.45|12301.45|0
1621583700000|2021-05-21 07:55:00|12303.66|12303.66|12301.17|12301.17|12304.15|12304.15|12300.82|12300.82|0
1621584000000|2021-05-21 08:00:00|12301.36|12301.36|12305.63|12305.63|12305.63|12305.63|12301.04|12301.04|0
1621584300000|2021-05-21 08:05:00|12305.38|12305.38|12299.59|12299.59|12305.63|12305.63|12298.46|12298.46|0
1621584600000|2021-05-21 08:10:00|12298.71|12298.71|12292.42|12292.42|12298.71|12298.71|12290.75|12290.75|0
1621584900000|2021-05-21 08:15:00|12292.23|12292.23|12300.53|12300.53|12300.71|12300.71|12289.31|12289.31|0
1621585200000|2021-05-21 08:20:00|12300.21|12300.21|12293.1|12293.1|12300.71|12300.71|12291.87|12291.87|0
1621585500000|2021-05-21 08:25:00|12293.41|12293.41|12303.98|12303.98|12305.75|12305.75|12293.18|12293.18|0
1621585800000|2021-05-21 08:30:00|12303.62|12303.62|12320.17|12320.17|12321.98|12321.98|12303.38|12303.38|0
1621586100000|2021-05-21 08:35:00|12320.26|12320.26|12318.58|12318.58|12321.45|12321.45|12318.41|12318.41|0
1621586400000|2021-05-21 08:40:00|12318.14|12318.14|12323.1|12323.1|12324.16|12324.16|12317.78|12317.78|0
1621586700000|2021-05-21 08:45:00|12322.91|12322.91|12324.57|12324.57|12326.79|12326.79|12322.91|12322.91|0
1621587000000|2021-05-21 08:50:00|12325.02|12325.02|12316.73|12316.73|12326.27|12326.27|12316.71|12316.71|0
1621587300000|2021-05-21 08:55:00|12316.9|12316.9|12315|12315|12317.63|12317.63|12314.04|12314.04|0
1621587600000|2021-05-21 09:00:00|12315.8|12315.8|12325.29|12325.29|12326.58|12326.58|12315.8|12315.8|0
1621587900000|2021-05-21 09:05:00|12325.44|12325.44|12313.38|12313.38|12332.49|12332.49|12312.58|12312.58|0
1621588200000|2021-05-21 09:10:00|12313.55|12313.55|12313.88|12313.88|12314.56|12314.56|12313.55|12313.55|0
1621588500000|2021-05-21 09:15:00|12315.29|12315.29|12316.24|12316.24|12329.51|12329.51|12315.02|12315.02|0
1621588800000|2021-05-21 09:20:00|12315.8|12315.8|12306.04|12306.04|12320.51|12320.51|12306.04|12306.04|0
1621589100000|2021-05-21 09:25:00|12306.27|12306.27|12311.56|12311.56|12311.56|12311.56|12306.27|12306.27|0
1621589400000|2021-05-21 09:30:00|12310.62|12310.62|12308.33|12308.33|12311.09|12311.09|12308.33|12308.33|0
1621589700000|2021-05-21 09:35:00|12308.94|12308.94|12320.54|12320.54|12320.88|12320.88|12308.94|12308.94|0
1621590000000|2021-05-21 09:40:00|12320.91|12320.91|12337.3|12337.3|12337.76|12337.76|12320.91|12320.91|0
1621590300000|2021-05-21 09:45:00|12336.94|12336.94|12339.39|12339.39|12341.08|12341.08|12336.83|12336.83|0
1621590600000|2021-05-21 09:50:00|12339.71|12339.71|12384.89|12384.89|12385.11|12385.11|12339.71|12339.71|0
1621590900000|2021-05-21 09:55:00|12386.2|12386.2|12401.78|12401.78|12402.44|12402.44|12384.24|12384.24|0
1621591200000|2021-05-21 10:00:00|12401.44|12401.44|12376.9|12376.9|12403.11|12403.11|12376.9|12376.9|0
1621591500000|2021-05-21 10:05:00|12376.76|12376.76|12363.88|12363.88|12376.76|12376.76|12363.88|12363.88|0
1621591800000|2021-05-21 10:10:00|12363.64|12363.64|12363.77|12363.77|12364.56|12364.56|12360.73|12360.73|0
1621592100000|2021-05-21 10:15:00|12363.62|12363.62|12368.75|12368.75|12369.19|12369.19|12363.46|12363.46|0
1621592400000|2021-05-21 10:20:00|12368.87|12368.87|12373.32|12373.32|12375.25|12375.25|12368.87|12368.87|0
1621592700000|2021-05-21 10:25:00|12372.85|12372.85|12368.53|12368.53|12372.85|12372.85|12368.21|12368.21|0
1621593000000|2021-05-21 10:30:00|12368.67|12368.67|12377.17|12377.17|12377.32|12377.32|12367.28|12367.28|0
1621593300000|2021-05-21 10:35:00|12377.49|12377.49|12378.75|12378.75|12380.16|12380.16|12376.74|12376.74|0
1621593600000|2021-05-21 10:40:00|12378.98|12378.98|12369.78|12369.78|12379.21|12379.21|12369|12369|0
1621593900000|2021-05-21 10:45:00|12370.23|12370.23|12377.12|12377.12|12377.12|12377.12|12370.23|12370.23|0
1621594200000|2021-05-21 10:50:00|12376.48|12376.48|12376.11|12376.11|12378.19|12378.19|12375.74|12375.74|0
1621594500000|2021-05-21 10:55:00|12376.26|12376.26|12372.16|12372.16|12377.17|12377.17|12372.16|12372.16|0
1621594800000|2021-05-21 11:00:00|12371.72|12371.72|12372.4|12372.4|12375.49|12375.49|12371.03|12371.03|0
1621595100000|2021-05-21 11:05:00|12373.06|12373.06|12373|12373|12373.48|12373.48|12371.41|12371.41|0
1621595400000|2021-05-21 11:10:00|12373.64|12373.64|12374.48|12374.48|12377.73|12377.73|12373.64|12373.64|0
1621595700000|2021-05-21 11:15:00|12375.28|12375.28|12359.44|12359.44|12375.28|12375.28|12359.44|12359.44|0
1621596000000|2021-05-21 11:20:00|12359.24|12359.24|12361.84|12361.84|12362.33|12362.33|12351.22|12351.22|0
1621596300000|2021-05-21 11:25:00|12362.29|12362.29|12366.88|12366.88|12367.25|12367.25|12360.37|12360.37|0
1621596600000|2021-05-21 11:30:00|12367.19|12367.19|12361.75|12361.75|12367.19|12367.19|12361.23|12361.23|0
1621596900000|2021-05-21 11:35:00|12362|12362|12366.4|12366.4|12367.21|12367.21|12362|12362|0
1621597200000|2021-05-21 11:40:00|12366.22|12366.22|12374.02|12374.02|12374.08|12374.08|12365.13|12365.13|0
1621597500000|2021-05-21 11:45:00|12373.92|12373.92|12365.5|12365.5|12374.34|12374.34|12364.7|12364.7|0
1621597800000|2021-05-21 11:50:00|12365.14|12365.14|12372.17|12372.17|12372.68|12372.68|12365.14|12365.14|0
1621598100000|2021-05-21 11:55:00|12371.98|12371.98|12372.1|12372.1|12373.15|12373.15|12371.44|12371.44|0
1621598400000|2021-05-21 12:00:00|12372.22|12372.22|12372.42|12372.42|12375.01|12375.01|12370.82|12370.82|0
1621598700000|2021-05-21 12:05:00|12372.26|12372.26|12378.36|12378.36|12378.36|12378.36|12372.26|12372.26|0
1621599000000|2021-05-21 12:10:00|12378.05|12378.05|12376.61|12376.61|12378.05|12378.05|12375.56|12375.56|0
1621599300000|2021-05-21 12:15:00|12376.73|12376.73|12381.32|12381.32|12381.55|12381.55|12375.01|12375.01|0
1621599600000|2021-05-21 12:20:00|12382.63|12382.63|12381.45|12381.45|12385.34|12385.34|12381.45|12381.45|0
1621599900000|2021-05-21 12:25:00|12381.3|12381.3|12379.82|12379.82|12382.43|12382.43|12377.69|12377.69|0
1621600200000|2021-05-21 12:30:00|12379.72|12379.72|12377.97|12377.97|12380.13|12380.13|12377.97|12377.97|0
1621600500000|2021-05-21 12:35:00|12377.89|12377.89|12375.32|12375.32|12377.89|12377.89|12374.5|12374.5|0
1621600800000|2021-05-21 12:40:00|12375.66|12375.66|12376.9|12376.9|12377|12377|12373.91|12373.91|0
1621601100000|2021-05-21 12:45:00|12376.91|12376.91|12381.89|12381.89|12382.53|12382.53|12375.91|12375.91|0
1621601400000|2021-05-21 12:50:00|12382.62|12382.62|12382.72|12382.72|12383.37|12383.37|12379.98|12379.98|0
1621601700000|2021-05-21 12:55:00|12382.87|12382.87|12381.55|12381.55|12383.7|12383.7|12380.99|12380.99|0
1621602000000|2021-05-21 13:00:00|12382.49|12382.49|12383.18|12383.18|12383.5|12383.5|12381.28|12381.28|0
1621602300000|2021-05-21 13:05:00|12383.31|12383.31|12381.8|12381.8|12385.46|12385.46|12381.69|12381.69|0
1621602600000|2021-05-21 13:10:00|12381.48|12381.48|12377.12|12377.12|12382.47|12382.47|12376.92|12376.92|0
1621602900000|2021-05-21 13:15:00|12377.44|12377.44|12376.86|12376.86|12381.6|12381.6|12375.64|12375.64|0
1621603200000|2021-05-21 13:20:00|12376.77|12376.77|12381.58|12381.58|12381.58|12381.58|12376.65|12376.65|0
1621603500000|2021-05-21 13:25:00|12382.05|12382.05|12386.69|12386.69|12387.56|12387.56|12382.05|12382.05|0
1621603800000|2021-05-21 13:30:00|12386.06|12386.06|12386.76|12386.76|12391.99|12391.99|12385.74|12385.74|0
1621604100000|2021-05-21 13:35:00|12386.63|12386.63|12392.59|12392.59|12393.05|12393.05|12386.63|12386.63|0
1621604400000|2021-05-21 13:40:00|12392.44|12392.44|12391.11|12391.11|12395.19|12395.19|12390.92|12390.92|0
1621604700000|2021-05-21 13:45:00|12391.28|12391.28|12373.03|12373.03|12391.28|12391.28|12372.34|12372.34|0
1621605000000|2021-05-21 13:50:00|12373.84|12373.84|12386.65|12386.65|12388.57|12388.57|12372.7|12372.7|0
1621605300000|2021-05-21 13:55:00|12386.52|12386.52|12387.12|12387.12|12391.33|12391.33|12385.36|12385.36|0
1621605600000|2021-05-21 14:00:00|12386.22|12386.22|12371.29|12371.29|12387.13|12387.13|12370.94|12370.94|0
1621605900000|2021-05-21 14:05:00|12370.8|12370.8|12367.92|12367.92|12372.95|12372.95|12364.93|12364.93|0
1621606200000|2021-05-21 14:10:00|12368.01|12368.01|12365.1|12365.1|12371.19|12371.19|12364.12|12364.12|0
1621606500000|2021-05-21 14:15:00|12365.55|12365.55|12371.33|12371.33|12371.33|12371.33|12365.55|12365.55|0
1621606800000|2021-05-21 14:20:00|12371.11|12371.11|12367.66|12367.66|12373.57|12373.57|12366.83|12366.83|0
1621607100000|2021-05-21 14:25:00|12367.19|12367.19|12368.61|12368.61|12371.3|12371.3|12367.19|12367.19|0
1621607400000|2021-05-21 14:30:00|12368.29|12368.29|12377.68|12377.68|12377.68|12377.68|12368.29|12368.29|0
1621607700000|2021-05-21 14:35:00|12378.08|12378.08|12365.91|12365.91|12379.06|12379.06|12364.36|12364.36|0
1621608000000|2021-05-21 14:40:00|12366.36|12366.36|12370.43|12370.43|12370.43|12370.43|12364.28|12364.28|0
1621608300000|2021-05-21 14:45:00|12370.49|12370.49|12370.24|12370.24|12370.75|12370.75|12367.57|12367.57|0
1621608600000|2021-05-21 14:50:00|12370.05|12370.05|12376.61|12376.61|12377.7|12377.7|12370.05|12370.05|0
1621608900000|2021-05-21 14:55:00|12376.74|12376.74|12377.89|12377.89|12379.55|12379.55|12375.5|12375.5|0
1621609200000|2021-05-21 15:00:00|12377.57|12377.57|12376.8|12376.8|12379.99|12379.99|12376.8|12376.8|0
1621609500000|2021-05-21 15:05:00|12377.17|12377.17|12382.07|12382.07|12383.2|12383.2|12376.08|12376.08|0
1621609800000|2021-05-21 15:10:00|12381.73|12381.73|12381.39|12381.39|12384.38|12384.38|12381.08|12381.08|0
1621610100000|2021-05-21 15:15:00|12381.51|12381.51|12386.25|12386.25|12387.82|12387.82|12381.44|12381.44|0
1621610400000|2021-05-21 15:20:00|12386.1|12386.1|12385.83|12385.83|12388.21|12388.21|12384.17|12384.17|0
1621610700000|2021-05-21 15:25:00|12385.73|12385.73|12385.55|12385.55|12388.51|12388.51|12380.52|12380.52|0
1621840500000|2021-05-24 07:15:00|12406.56|12406.56|12418.35|12418.35|12420.8|12420.8|12406.18|12406.18|0
1621840800000|2021-05-24 07:20:00|12418.79|12418.79|12414.39|12414.39|12420.57|12420.57|12413.49|12413.49|0
1621841100000|2021-05-24 07:25:00|12415|12415|12417.08|12417.08|12418.69|12418.69|12413.31|12413.31|0
1621841400000|2021-05-24 07:30:00|12416.72|12416.72|12430.31|12430.31|12430.31|12430.31|12414.36|12414.36|0
1621841700000|2021-05-24 07:35:00|12430.23|12430.23|12445.74|12445.74|12446.75|12446.75|12430.23|12430.23|0
1621842000000|2021-05-24 07:40:00|12446.03|12446.03|12444.36|12444.36|12446.43|12446.43|12442.51|12442.51|0
1621842300000|2021-05-24 07:45:00|12444.52|12444.52|12440.79|12440.79|12444.98|12444.98|12439.81|12439.81|0
1621842600000|2021-05-24 07:50:00|12440.64|12440.64|12431.98|12431.98|12440.64|12440.64|12431.19|12431.19|0
1621842900000|2021-05-24 07:55:00|12432.21|12432.21|12426.85|12426.85|12432.22|12432.22|12426.76|12426.76|0
1621843200000|2021-05-24 08:00:00|12426.49|12426.49|12420.66|12420.66|12426.49|12426.49|12419.05|12419.05|0
1621843500000|2021-05-24 08:05:00|12419.93|12419.93|12422.1|12422.1|12422.1|12422.1|12417.68|12417.68|0
1621843800000|2021-05-24 08:10:00|12422.91|12422.91|12420.58|12420.58|12426.67|12426.67|12419.94|12419.94|0
1621844100000|2021-05-24 08:15:00|12420.26|12420.26|12416.11|12416.11|12420.48|12420.48|12415.13|12415.13|0
1621844400000|2021-05-24 08:20:00|12416.54|12416.54|12421.11|12421.11|12421.53|12421.53|12416.54|12416.54|0
1621844700000|2021-05-24 08:25:00|12420.67|12420.67|12420.68|12420.68|12420.99|12420.99|12418.29|12418.29|0
1621845000000|2021-05-24 08:30:00|12420.49|12420.49|12415.05|12415.05|12420.49|12420.49|12415.05|12415.05|0
1621845300000|2021-05-24 08:35:00|12415.94|12415.94|12419.49|12419.49|12419.49|12419.49|12414.13|12414.13|0
1621845600000|2021-05-24 08:40:00|12419.16|12419.16|12417.95|12417.95|12419.16|12419.16|12417.22|12417.22|0
1621845900000|2021-05-24 08:45:00|12417.51|12417.51|12409.04|12409.04|12418.02|12418.02|12409.04|12409.04|0
1621846200000|2021-05-24 08:50:00|12409.19|12409.19|12405.95|12405.95|12409.38|12409.38|12405.95|12405.95|0
1621846500000|2021-05-24 08:55:00|12406.19|12406.19|12401.03|12401.03|12407.74|12407.74|12401.03|12401.03|0
1621846800000|2021-05-24 09:00:00|12400.88|12400.88|12396.94|12396.94|12403.78|12403.78|12396.94|12396.94|0
1621847100000|2021-05-24 09:05:00|12396.5|12396.5|12403|12403|12403.32|12403.32|12394.54|12394.54|0
1621847400000|2021-05-24 09:10:00|12402.53|12402.53|12404.99|12404.99|12405.58|12405.58|12401.12|12401.12|0
1621847700000|2021-05-24 09:15:00|12404.84|12404.84|12408.63|12408.63|12411.83|12411.83|12403.82|12403.82|0
1621848000000|2021-05-24 09:20:00|12408.27|12408.27|12412.97|12412.97|12413.97|12413.97|12407.55|12407.55|0
1621848300000|2021-05-24 09:25:00|12412.48|12412.48|12413.26|12413.26|12415.47|12415.47|12412.19|12412.19|0
1621848600000|2021-05-24 09:30:00|12413.12|12413.12|12412.2|12412.2|12414.98|12414.98|12412.2|12412.2|0
1621848900000|2021-05-24 09:35:00|12412.08|12412.08|12407.54|12407.54|12412.08|12412.08|12407.54|12407.54|0
1621849200000|2021-05-24 09:40:00|12407.86|12407.86|12406.42|12406.42|12408.26|12408.26|12405.98|12405.98|0
1621849500000|2021-05-24 09:45:00|12406.23|12406.23|12412.76|12412.76|12414.18|12414.18|12405.71|12405.71|0
1621849800000|2021-05-24 09:50:00|12412.45|12412.45|12411.32|12411.32|12413.13|12413.13|12409.31|12409.31|0
1621850100000|2021-05-24 09:55:00|12411.77|12411.77|12420.38|12420.38|12420.38|12420.38|12411.77|12411.77|0
1621850400000|2021-05-24 10:00:00|12420.68|12420.68|12421.09|12421.09|12422.18|12422.18|12418.31|12418.31|0
1621850700000|2021-05-24 10:05:00|12420.73|12420.73|12421.5|12421.5|12424.09|12424.09|12420.73|12420.73|0
1621851000000|2021-05-24 10:10:00|12421.31|12421.31|12417.89|12417.89|12421.72|12421.72|12417.67|12417.67|0
1621851300000|2021-05-24 10:15:00|12418.33|12418.33|12419.15|12419.15|12420.23|12420.23|12417.81|12417.81|0
1621851600000|2021-05-24 10:20:00|12419.3|12419.3|12416.88|12416.88|12419.55|12419.55|12416.55|12416.55|0
1621851900000|2021-05-24 10:25:00|12416.5|12416.5|12415.09|12415.09|12416.62|12416.62|12415.05|12415.05|0
1621852200000|2021-05-24 10:30:00|12415.25|12415.25|12415.21|12415.21|12416.03|12416.03|12413.18|12413.18|0
1621852500000|2021-05-24 10:35:00|12415.65|12415.65|12416.22|12416.22|12417.73|12417.73|12414.93|12414.93|0
1621852800000|2021-05-24 10:40:00|12416.06|12416.06|12414.59|12414.59|12418.34|12418.34|12414.23|12414.23|0
1621853100000|2021-05-24 10:45:00|12414.47|12414.47|12413.99|12413.99|12415.15|12415.15|12412.65|12412.65|0
1621853400000|2021-05-24 10:50:00|12413.6|12413.6|12411.4|12411.4|12413.6|12413.6|12409.69|12409.69|0
1621853700000|2021-05-24 10:55:00|12411.02|12411.02|12411.16|12411.16|12412.18|12412.18|12410.5|12410.5|0
1621854000000|2021-05-24 11:00:00|12411.04|12411.04|12412.37|12412.37|12412.68|12412.68|12409.28|12409.28|0
1621854300000|2021-05-24 11:05:00|12411.94|12411.94|12413.57|12413.57|12413.57|12413.57|12410.46|12410.46|0
1621854600000|2021-05-24 11:10:00|12413.12|12413.12|12407.95|12407.95|12413.12|12413.12|12407.95|12407.95|0
1621854900000|2021-05-24 11:15:00|12408.05|12408.05|12408.42|12408.42|12409.18|12409.18|12407.49|12407.49|0
1621855200000|2021-05-24 11:20:00|12408.74|12408.74|12406.31|12406.31|12409.18|12409.18|12405.69|12405.69|0
1621855500000|2021-05-24 11:25:00|12406.4|12406.4|12402.91|12402.91|12406.67|12406.67|12402.29|12402.29|0
1621855800000|2021-05-24 11:30:00|12403.09|12403.09|12397.89|12397.89|12403.41|12403.41|12397.89|12397.89|0
1621856100000|2021-05-24 11:35:00|12398.53|12398.53|12397.26|12397.26|12398.53|12398.53|12395.24|12395.24|0
1621856400000|2021-05-24 11:40:00|12397.57|12397.57|12393.48|12393.48|12397.87|12397.87|12392.84|12392.84|0
1621856700000|2021-05-24 11:45:00|12393.03|12393.03|12393.87|12393.87|12393.87|12393.87|12391.41|12391.41|0
1621857000000|2021-05-24 11:50:00|12394.19|12394.19|12395.67|12395.67|12396.42|12396.42|12394.01|12394.01|0
1621857300000|2021-05-24 11:55:00|12395.35|12395.35|12393.78|12393.78|12395.35|12395.35|12392.35|12392.35|0
1621857600000|2021-05-24 12:00:00|12393.93|12393.93|12393.33|12393.33|12394.97|12394.97|12390.82|12390.82|0
1621857900000|2021-05-24 12:05:00|12393.64|12393.64|12395.52|12395.52|12396.25|12396.25|12393.64|12393.64|0
1621858200000|2021-05-24 12:10:00|12395.37|12395.37|12396.69|12396.69|12398.16|12398.16|12395.37|12395.37|0
1621858500000|2021-05-24 12:15:00|12396.76|12396.76|12397.31|12397.31|12398.43|12398.43|12396.42|12396.42|0
1621858800000|2021-05-24 12:20:00|12397.5|12397.5|12391.99|12391.99|12397.5|12397.5|12391.99|12391.99|0
1621859100000|2021-05-24 12:25:00|12391.91|12391.91|12386.08|12386.08|12391.91|12391.91|12383.54|12383.54|0
1621859400000|2021-05-24 12:30:00|12386.15|12386.15|12388.89|12388.89|12388.99|12388.99|12385.78|12385.78|0
1621859700000|2021-05-24 12:35:00|12388.45|12388.45|12383.94|12383.94|12389.11|12389.11|12383.94|12383.94|0
1621860000000|2021-05-24 12:40:00|12384.26|12384.26|12389.76|12389.76|12389.76|12389.76|12380.86|12380.86|0
1621860300000|2021-05-24 12:45:00|12389.58|12389.58|12388.95|12388.95|12390.08|12390.08|12387.78|12387.78|0
1621860600000|2021-05-24 12:50:00|12389.27|12389.27|12390.83|12390.83|12390.83|12390.83|12388.91|12388.91|0
1621860900000|2021-05-24 12:55:00|12389.24|12389.24|12382.84|12382.84|12389.24|12389.24|12382.84|12382.84|0
1621861200000|2021-05-24 13:00:00|12382.59|12382.59|12384.15|12384.15|12384.69|12384.69|12381.26|12381.26|0
1621861500000|2021-05-24 13:05:00|12384.26|12384.26|12382.65|12382.65|12386.06|12386.06|12382.65|12382.65|0
1621861800000|2021-05-24 13:10:00|12382.97|12382.97|12376.9|12376.9|12382.97|12382.97|12373.65|12373.65|0
1621862100000|2021-05-24 13:15:00|12376.7|12376.7|12383.93|12383.93|12384.78|12384.78|12376.7|12376.7|0
1621862400000|2021-05-24 13:20:00|12383.5|12383.5|12384.47|12384.47|12385.39|12385.39|12382.58|12382.58|0
1621862700000|2021-05-24 13:25:00|12384.27|12384.27|12383.87|12383.87|12384.68|12384.68|12382.9|12382.9|0
1621863000000|2021-05-24 13:30:00|12384.1|12384.1|12387.16|12387.16|12387.16|12387.16|12382.97|12382.97|0
1621863300000|2021-05-24 13:35:00|12387.5|12387.5|12383.27|12383.27|12391.58|12391.58|12382.05|12382.05|0
1621863600000|2021-05-24 13:40:00|12382.39|12382.39|12394.48|12394.48|12398.75|12398.75|12381.55|12381.55|0
1621863900000|2021-05-24 13:45:00|12392.98|12392.98|12386.02|12386.02|12392.98|12392.98|12384.07|12384.07|0
1621864200000|2021-05-24 13:50:00|12385.87|12385.87|12384.8|12384.8|12386.2|12386.2|12382.01|12382.01|0
1621864500000|2021-05-24 13:55:00|12385.12|12385.12|12384.45|12384.45|12387.49|12387.49|12384.01|12384.01|0
1621864800000|2021-05-24 14:00:00|12386.77|12386.77|12393.85|12393.85|12393.85|12393.85|12383.66|12383.66|0
1621865100000|2021-05-24 14:05:00|12394.17|12394.17|12406.79|12406.79|12408|12408|12393.82|12393.82|0
1621865400000|2021-05-24 14:10:00|12406.67|12406.67|12410.61|12410.61|12411.06|12411.06|12404.52|12404.52|0
1621865700000|2021-05-24 14:15:00|12411.22|12411.22|12416.01|12416.01|12416.65|12416.65|12410.42|12410.42|0
1621866000000|2021-05-24 14:20:00|12415.77|12415.77|12413.09|12413.09|12417.1|12417.1|12413.09|12413.09|0
1621866300000|2021-05-24 14:25:00|12412.98|12412.98|12414.22|12414.22|12415.87|12415.87|12412.83|12412.83|0
1621866600000|2021-05-24 14:30:00|12414.68|12414.68|12416.34|12416.34|12417.37|12417.37|12414.68|12414.68|0
1621866900000|2021-05-24 14:35:00|12416.16|12416.16|12422.63|12422.63|12423.47|12423.47|12415.65|12415.65|0
1621867200000|2021-05-24 14:40:00|12422.95|12422.95|12427.11|12427.11|12429.5|12429.5|12422.95|12422.95|0
1621867500000|2021-05-24 14:45:00|12426.92|12426.92|12427.7|12427.7|12429.99|12429.99|12426.92|12426.92|0
1621867800000|2021-05-24 14:50:00|12428.02|12428.02|12431.83|12431.83|12432.15|12432.15|12427.54|12427.54|0
1621868100000|2021-05-24 14:55:00|12431.39|12431.39|12426.76|12426.76|12432.64|12432.64|12426.55|12426.55|0
1621868400000|2021-05-24 15:00:00|12426.44|12426.44|12425.52|12425.52|12432.19|12432.19|12425.52|12425.52|0
1621868700000|2021-05-24 15:05:00|12425.08|12425.08|12422.91|12422.91|12425.08|12425.08|12422.39|12422.39|0
1621869000000|2021-05-24 15:10:00|12422.1|12422.1|12419.24|12419.24|12422.95|12422.95|12418.58|12418.58|0
1621869300000|2021-05-24 15:15:00|12418.8|12418.8|12411.55|12411.55|12420.05|12420.05|12411.07|12411.07|0
1621869600000|2021-05-24 15:20:00|12411.7|12411.7|12420.33|12420.33|12423.81|12423.81|12411.34|12411.34|0
1621869900000|2021-05-24 15:25:00|12420.42|12420.42|12423.08|12423.08|12425.56|12425.56|12418.35|12418.35|0
1621926900000|2021-05-25 07:15:00|12420.18|12420.18|12418.63|12418.63|12422.3|12422.3|12417.04|12417.04|0
1621927200000|2021-05-25 07:20:00|12419.08|12419.08|12418.83|12418.83|12425.19|12425.19|12418.21|12418.21|0
1621927500000|2021-05-25 07:25:00|12419.05|12419.05|12407|12407|12419.05|12419.05|12405.33|12405.33|0
1621927800000|2021-05-25 07:30:00|12407.45|12407.45|12420.15|12420.15|12421.23|12421.23|12407.32|12407.32|0
1621928100000|2021-05-25 07:35:00|12419.79|12419.79|12423.33|12423.33|12423.98|12423.98|12415.61|12415.61|0
1621928400000|2021-05-25 07:40:00|12423.21|12423.21|12429.48|12429.48|12432.58|12432.58|12423.21|12423.21|0
1621928700000|2021-05-25 07:45:00|12429.91|12429.91|12431.85|12431.85|12432.74|12432.74|12428.12|12428.12|0
1621929000000|2021-05-25 07:50:00|12432|12432|12427.57|12427.57|12434.68|12434.68|12426.69|12426.69|0
1621929300000|2021-05-25 07:55:00|12428.84|12428.84|12425.72|12425.72|12430.85|12430.85|12424.83|12424.83|0
1621929600000|2021-05-25 08:00:00|12426.19|12426.19|12430.19|12430.19|12433.74|12433.74|12426.12|12426.12|0
1621929900000|2021-05-25 08:05:00|12430.31|12430.31|12433.92|12433.92|12434.28|12434.28|12424.09|12424.09|0
1621930200000|2021-05-25 08:10:00|12434.52|12434.52|12443.39|12443.39|12443.64|12443.64|12434.13|12434.13|0
1621930500000|2021-05-25 08:15:00|12443.59|12443.59|12431.31|12431.31|12446.57|12446.57|12430.96|12430.96|0
1621930800000|2021-05-25 08:20:00|12431.54|12431.54|12422.38|12422.38|12431.54|12431.54|12422.13|12422.13|0
1621931100000|2021-05-25 08:25:00|12422.26|12422.26|12434.83|12434.83|12435.19|12435.19|12421.46|12421.46|0
1621931400000|2021-05-25 08:30:00|12434.92|12434.92|12433.29|12433.29|12440.03|12440.03|12433.29|12433.29|0
1621931700000|2021-05-25 08:35:00|12433.58|12433.58|12435.31|12435.31|12435.62|12435.62|12429.33|12429.33|0
1621932000000|2021-05-25 08:40:00|12435.62|12435.62|12437.78|12437.78|12439.04|12439.04|12432.29|12432.29|0
1621932300000|2021-05-25 08:45:00|12437.63|12437.63|12442.93|12442.93|12444.82|12444.82|12437.54|12437.54|0
1621932600000|2021-05-25 08:50:00|12443.06|12443.06|12440.46|12440.46|12443.06|12443.06|12437.71|12437.71|0
1621932900000|2021-05-25 08:55:00|12440.24|12440.24|12438.32|12438.32|12440.24|12440.24|12433.6|12433.6|0
1621933200000|2021-05-25 09:00:00|12438.79|12438.79|12448.19|12448.19|12448.19|12448.19|12437.8|12437.8|0
1621933500000|2021-05-25 09:05:00|12448.92|12448.92|12441.7|12441.7|12449.17|12449.17|12441.33|12441.33|0
1621933800000|2021-05-25 09:10:00|12441.54|12441.54|12439.9|12439.9|12441.66|12441.66|12437.1|12437.1|0
1621934100000|2021-05-25 09:15:00|12439.13|12439.13|12431.23|12431.23|12439.13|12439.13|12430.97|12430.97|0
1621934400000|2021-05-25 09:20:00|12431.68|12431.68|12422.21|12422.21|12432|12432|12420.91|12420.91|0
1621934700000|2021-05-25 09:25:00|12422.41|12422.41|12427.55|12427.55|12427.64|12427.64|12422.41|12422.41|0
1621935000000|2021-05-25 09:30:00|12427.11|12427.11|12429.74|12429.74|12430.71|12430.71|12422.99|12422.99|0
1621935300000|2021-05-25 09:35:00|12429.25|12429.25|12433.48|12433.48|12434.61|12434.61|12429.25|12429.25|0
1621935600000|2021-05-25 09:40:00|12432.76|12432.76|12422.4|12422.4|12433.21|12433.21|12422.19|12422.19|0
1621935900000|2021-05-25 09:45:00|12422.24|12422.24|12421.66|12421.66|12422.24|12422.24|12417.99|12417.99|0
1621936200000|2021-05-25 09:50:00|12422.16|12422.16|12418.06|12418.06|12422.99|12422.99|12417.6|12417.6|0
1621936500000|2021-05-25 09:55:00|12417.8|12417.8|12427.33|12427.33|12429.41|12429.41|12417.8|12417.8|0
1621936800000|2021-05-25 10:00:00|12426.94|12426.94|12427.68|12427.68|12432.32|12432.32|12426.59|12426.59|0
1621937100000|2021-05-25 10:05:00|12427.99|12427.99|12426.79|12426.79|12428.64|12428.64|12426.79|12426.79|0
1621937400000|2021-05-25 10:10:00|12426.64|12426.64|12416.81|12416.81|12427.88|12427.88|12416.53|12416.53|0
1621937700000|2021-05-25 10:15:00|12417.17|12417.17|12416.87|12416.87|12418.26|12418.26|12411.51|12411.51|0
1621938000000|2021-05-25 10:20:00|12417.48|12417.48|12427.4|12427.4|12427.4|12427.4|12416.16|12416.16|0
1621938300000|2021-05-25 10:25:00|12427.55|12427.55|12429.78|12429.78|12429.78|12429.78|12426.76|12426.76|0
1621938600000|2021-05-25 10:30:00|12429.63|12429.63|12431.56|12431.56|12431.7|12431.7|12428.38|12428.38|0
1621938900000|2021-05-25 10:35:00|12431.7|12431.7|12434.44|12434.44|12435.14|12435.14|12431.59|12431.59|0
1621939200000|2021-05-25 10:40:00|12434|12434|12432.8|12432.8|12434.19|12434.19|12432.17|12432.17|0
1621939500000|2021-05-25 10:45:00|12432.56|12432.56|12427.17|12427.17|12433.36|12433.36|12427.09|12427.09|0
1621939800000|2021-05-25 10:50:00|12426.73|12426.73|12420.27|12420.27|12426.89|12426.89|12419.8|12419.8|0
1621940100000|2021-05-25 10:55:00|12420.56|12420.56|12420.48|12420.48|12424.99|12424.99|12420.03|12420.03|0
1621940400000|2021-05-25 11:00:00|12420.11|12420.11|12428.01|12428.01|12428.95|12428.95|12418.52|12418.52|0
1621940700000|2021-05-25 11:05:00|12428.45|12428.45|12435.36|12435.36|12435.36|12435.36|12427.02|12427.02|0
1621941000000|2021-05-25 11:10:00|12435.07|12435.07|12430.47|12430.47|12435.07|12435.07|12430.47|12430.47|0
1621941300000|2021-05-25 11:15:00|12430.1|12430.1|12426.87|12426.87|12430.1|12430.1|12425.25|12425.25|0
1621941600000|2021-05-25 11:20:00|12427.23|12427.23|12427.95|12427.95|12429.11|12429.11|12427.23|12427.23|0
1621941900000|2021-05-25 11:25:00|12428.1|12428.1|12428.25|12428.25|12428.72|12428.72|12427.19|12427.19|0
1621942200000|2021-05-25 11:30:00|12428.11|12428.11|12429.62|12429.62|12430.29|12430.29|12428.11|12428.11|0
1621942500000|2021-05-25 11:35:00|12429.31|12429.31|12430.67|12430.67|12430.67|12430.67|12428.68|12428.68|0
1621942800000|2021-05-25 11:40:00|12431.11|12431.11|12430.33|12430.33|12432.15|12432.15|12429.78|12429.78|0
1621943100000|2021-05-25 11:45:00|12430.19|12430.19|12432.28|12432.28|12433.87|12433.87|12429.87|12429.87|0
1621943400000|2021-05-25 11:50:00|12431.48|12431.48|12429.25|12429.25|12431.48|12431.48|12429.15|12429.15|0
1621943700000|2021-05-25 11:55:00|12428.93|12428.93|12426.03|12426.03|12428.95|12428.95|12424.9|12424.9|0
1621944000000|2021-05-25 12:00:00|12425.84|12425.84|12426.09|12426.09|12426.47|12426.47|12424.46|12424.46|0
1621944300000|2021-05-25 12:05:00|12426.45|12426.45|12430.83|12430.83|12430.83|12430.83|12425.55|12425.55|0
1621944600000|2021-05-25 12:10:00|12430.9|12430.9|12430.63|12430.63|12433.79|12433.79|12429.02|12429.02|0
1621944900000|2021-05-25 12:15:00|12430.53|12430.53|12427.66|12427.66|12431.77|12431.77|12427.02|12427.02|0
1621945200000|2021-05-25 12:20:00|12427.43|12427.43|12423.26|12423.26|12428.05|12428.05|12423.26|12423.26|0
1621945500000|2021-05-25 12:25:00|12423.41|12423.41|12410.97|12410.97|12423.97|12423.97|12410.6|12410.6|0
1621945800000|2021-05-25 12:30:00|12411.06|12411.06|12412.9|12412.9|12414.24|12414.24|12410.69|12410.69|0
1621946100000|2021-05-25 12:35:00|12412.71|12412.71|12407.86|12407.86|12412.85|12412.85|12407.57|12407.57|0
1621946400000|2021-05-25 12:40:00|12407.77|12407.77|12409.63|12409.63|12410.36|12410.36|12406.38|12406.38|0
1621946700000|2021-05-25 12:45:00|12409.19|12409.19|12409.07|12409.07|12410.59|12410.59|12408.03|12408.03|0
1621947000000|2021-05-25 12:50:00|12409.24|12409.24|12400.76|12400.76|12409.24|12409.24|12400.2|12400.2|0
1621947300000|2021-05-25 12:55:00|12400.9|12400.9|12393.55|12393.55|12401.46|12401.46|12393.03|12393.03|0
1621947600000|2021-05-25 13:00:00|12392.67|12392.67|12391.78|12391.78|12395.78|12395.78|12389.59|12389.59|0
1621947900000|2021-05-25 13:05:00|12391.59|12391.59|12381.4|12381.4|12391.59|12391.59|12380.93|12380.93|0
1621948200000|2021-05-25 13:10:00|12380.96|12380.96|12382.87|12382.87|12384.05|12384.05|12379.32|12379.32|0
1621948500000|2021-05-25 13:15:00|12383.31|12383.31|12387.62|12387.62|12387.74|12387.74|12383.31|12383.31|0
1621948800000|2021-05-25 13:20:00|12387.26|12387.26|12389.76|12389.76|12391.01|12391.01|12385.48|12385.48|0
1621949100000|2021-05-25 13:25:00|12388.16|12388.16|12388.09|12388.09|12389.61|12389.61|12386.62|12386.62|0
1621949400000|2021-05-25 13:30:00|12387.99|12387.99|12397.19|12397.19|12397.19|12397.19|12384.93|12384.93|0
1621949700000|2021-05-25 13:35:00|12396.72|12396.72|12397.64|12397.64|12398.28|12398.28|12395.52|12395.52|0
1621950000000|2021-05-25 13:40:00|12398|12398|12401.41|12401.41|12401.85|12401.85|12397.82|12397.82|0
1621950300000|2021-05-25 13:45:00|12401.27|12401.27|12394.9|12394.9|12401.81|12401.81|12394.67|12394.67|0
1621950600000|2021-05-25 13:50:00|12395.35|12395.35|12384.96|12384.96|12395.35|12395.35|12377.25|12377.25|0
1621950900000|2021-05-25 13:55:00|12385.11|12385.11|12400.39|12400.39|12403.01|12403.01|12385.11|12385.11|0
1621951200000|2021-05-25 14:00:00|12400.24|12400.24|12401.84|12401.84|12404.96|12404.96|12400.24|12400.24|0
1621951500000|2021-05-25 14:05:00|12401.74|12401.74|12406.97|12406.97|12408.18|12408.18|12401.74|12401.74|0
1621951800000|2021-05-25 14:10:00|12407.61|12407.61|12407.71|12407.71|12407.71|12407.71|12401.35|12401.35|0
1621952100000|2021-05-25 14:15:00|12407.86|12407.86|12417.28|12417.28|12417.43|12417.43|12407.86|12407.86|0
1621952400000|2021-05-25 14:20:00|12417.44|12417.44|12426.55|12426.55|12426.68|12426.68|12417.28|12417.28|0
1621952700000|2021-05-25 14:25:00|12427.02|12427.02|12428.54|12428.54|12430.45|12430.45|12424.86|12424.86|0
1621953000000|2021-05-25 14:30:00|12428.9|12428.9|12422.99|12422.99|12433.02|12433.02|12422.99|12422.99|0
1621953300000|2021-05-25 14:35:00|12422.19|12422.19|12423.57|12423.57|12423.57|12423.57|12418.79|12418.79|0
1621953600000|2021-05-25 14:40:00|12423.94|12423.94|12423.11|12423.11|12426.93|12426.93|12421.19|12421.19|0
1621953900000|2021-05-25 14:45:00|12422.99|12422.99|12426.8|12426.8|12427.45|12427.45|12422.99|12422.99|0
1621954200000|2021-05-25 14:50:00|12427.18|12427.18|12420.44|12420.44|12430.35|12430.35|12420.44|12420.44|0
1621954500000|2021-05-25 14:55:00|12420.75|12420.75|12423.96|12423.96|12425.04|12425.04|12419.83|12419.83|0
1621954800000|2021-05-25 15:00:00|12424.08|12424.08|12421.31|12421.31|12424.58|12424.58|12420.87|12420.87|0
1621955100000|2021-05-25 15:05:00|12421.12|12421.12|12426.84|12426.84|12426.84|12426.84|12417.45|12417.45|0
1621955400000|2021-05-25 15:10:00|12426.93|12426.93|12438.32|12438.32|12438.63|12438.63|12426.25|12426.25|0
1621955700000|2021-05-25 15:15:00|12439.05|12439.05|12422.14|12422.14|12439.05|12439.05|12421.76|12421.76|0
1621956000000|2021-05-25 15:20:00|12421.89|12421.89|12415.86|12415.86|12422.23|12422.23|12414.77|12414.77|0
1621956300000|2021-05-25 15:25:00|12416.09|12416.09|12410.67|12410.67|12416.09|12416.09|12408.57|12408.57|0
1622013300000|2021-05-26 07:15:00|12447.2|12447.2|12428.91|12428.91|12447.2|12447.2|12428.89|12428.89|0
1622013600000|2021-05-26 07:20:00|12429.27|12429.27|12419.54|12419.54|12429.96|12429.96|12418.74|12418.74|0
1622013900000|2021-05-26 07:25:00|12419.98|12419.98|12420.5|12420.5|12423.21|12423.21|12418.65|12418.65|0
1622014200000|2021-05-26 07:30:00|12421.46|12421.46|12429.75|12429.75|12431.85|12431.85|12421.46|12421.46|0
1622014500000|2021-05-26 07:35:00|12429.44|12429.44|12427.95|12427.95|12431.18|12431.18|12426.24|12426.24|0
1622014800000|2021-05-26 07:40:00|12428.11|12428.11|12414.93|12414.93|12431.29|12431.29|12414.81|12414.81|0
1622015100000|2021-05-26 07:45:00|12415.57|12415.57|12416.53|12416.53|12418.14|12418.14|12410.64|12410.64|0
1622015400000|2021-05-26 07:50:00|12416.09|12416.09|12411.77|12411.77|12416.25|12416.25|12408.98|12408.98|0
1622015700000|2021-05-26 07:55:00|12412.21|12412.21|12409.3|12409.3|12413.51|12413.51|12408.03|12408.03|0
1622016000000|2021-05-26 08:00:00|12409.1|12409.1|12416.38|12416.38|12418.97|12418.97|12409.1|12409.1|0
1622016300000|2021-05-26 08:05:00|12416.67|12416.67|12424.03|12424.03|12424.2|12424.2|12416.38|12416.38|0
1622016600000|2021-05-26 08:10:00|12423.66|12423.66|12436.43|12436.43|12436.43|12436.43|12421.51|12421.51|0
1622016900000|2021-05-26 08:15:00|12437.39|12437.39|12431.24|12431.24|12437.39|12437.39|12431.24|12431.24|0
1622017200000|2021-05-26 08:20:00|12431.68|12431.68|12431.6|12431.6|12432.36|12432.36|12429.47|12429.47|0
1622017500000|2021-05-26 08:25:00|12431.71|12431.71|12435.17|12435.17|12437.22|12437.22|12431.49|12431.49|0
1622017800000|2021-05-26 08:30:00|12435.54|12435.54|12428.76|12428.76|12435.86|12435.86|12428.47|12428.47|0
1622018100000|2021-05-26 08:35:00|12428.67|12428.67|12423.56|12423.56|12428.86|12428.86|12422.09|12422.09|0
1622018400000|2021-05-26 08:40:00|12423.2|12423.2|12420.47|12420.47|12423.86|12423.86|12420.32|12420.32|0
1622018700000|2021-05-26 08:45:00|12420.8|12420.8|12422.78|12422.78|12425.16|12425.16|12420.8|12420.8|0
1622019000000|2021-05-26 08:50:00|12422.97|12422.97|12428.14|12428.14|12429.59|12429.59|12422.5|12422.5|0
1622019300000|2021-05-26 08:55:00|12428.24|12428.24|12435.02|12435.02|12435.87|12435.87|12428.24|12428.24|0
1622019600000|2021-05-26 09:00:00|12435.21|12435.21|12437.17|12437.17|12440|12440|12434.69|12434.69|0
1622019900000|2021-05-26 09:05:00|12436.85|12436.85|12434.72|12434.72|12439.92|12439.92|12434.72|12434.72|0
1622020200000|2021-05-26 09:10:00|12434.57|12434.57|12435.15|12435.15|12437.92|12437.92|12433.41|12433.41|0
1622020500000|2021-05-26 09:15:00|12435.34|12435.34|12436.64|12436.64|12437.77|12437.77|12435.34|12435.34|0
1622020800000|2021-05-26 09:20:00|12436.77|12436.77|12441.73|12441.73|12441.73|12441.73|12435.64|12435.64|0
1622021100000|2021-05-26 09:25:00|12441.81|12441.81|12450.68|12450.68|12450.87|12450.87|12440.82|12440.82|0
1622021400000|2021-05-26 09:30:00|12450.36|12450.36|12441.61|12441.61|12450.36|12450.36|12441.61|12441.61|0
1622021700000|2021-05-26 09:35:00|12441.24|12441.24|12439.52|12439.52|12441.46|12441.46|12438.82|12438.82|0
1622022000000|2021-05-26 09:40:00|12439.14|12439.14|12428.78|12428.78|12439.14|12439.14|12428.6|12428.6|0
1622022300000|2021-05-26 09:45:00|12429|12429|12420.34|12420.34|12429|12429|12419.42|12419.42|0
1622022600000|2021-05-26 09:50:00|12418.74|12418.74|12417.11|12417.11|12421.2|12421.2|12416.07|12416.07|0
1622022900000|2021-05-26 09:55:00|12417.3|12417.3|12412.38|12412.38|12419.27|12419.27|12411.49|12411.49|0
1622023200000|2021-05-26 10:00:00|12411.9|12411.9|12411.31|12411.31|12411.9|12411.9|12408.23|12408.23|0
1622023500000|2021-05-26 10:05:00|12411.63|12411.63|12407.96|12407.96|12412.87|12412.87|12407.69|12407.69|0
1622023800000|2021-05-26 10:10:00|12408.28|12408.28|12406.02|12406.02|12412.28|12412.28|12406.02|12406.02|0
1622024100000|2021-05-26 10:15:00|12405.83|12405.83|12401.49|12401.49|12406.08|12406.08|12401.49|12401.49|0
1622024400000|2021-05-26 10:20:00|12400.55|12400.55|12395.44|12395.44|12400.55|12400.55|12394.73|12394.73|0
1622024700000|2021-05-26 10:25:00|12395.59|12395.59|12396.47|12396.47|12399.05|12399.05|12394.59|12394.59|0
1622025000000|2021-05-26 10:30:00|12397.09|12397.09|12393.26|12393.26|12400.39|12400.39|12393.26|12393.26|0
1622025300000|2021-05-26 10:35:00|12392.82|12392.82|12391.96|12391.96|12394.01|12394.01|12391.63|12391.63|0
1622025600000|2021-05-26 10:40:00|12391.63|12391.63|12388.69|12388.69|12392.17|12392.17|12388.37|12388.37|0
1622025900000|2021-05-26 10:45:00|12388.59|12388.59|12384.61|12384.61|12388.59|12388.59|12380.8|12380.8|0
1622026200000|2021-05-26 10:50:00|12384.18|12384.18|12380.51|12380.51|12385.06|12385.06|12380.51|12380.51|0
1622026500000|2021-05-26 10:55:00|12380.32|12380.32|12381.73|12381.73|12384.6|12384.6|12378.98|12378.98|0
1622026800000|2021-05-26 11:00:00|12382.17|12382.17|12380.48|12380.48|12383.01|12383.01|12373.75|12373.75|0
1622027100000|2021-05-26 11:05:00|12380.33|12380.33|12365.16|12365.16|12380.33|12380.33|12365.16|12365.16|0
1622027400000|2021-05-26 11:10:00|12365.47|12365.47|12356.38|12356.38|12365.47|12365.47|12356.38|12356.38|0
1622027700000|2021-05-26 11:15:00|12356.86|12356.86|12354.47|12354.47|12358.86|12358.86|12352.63|12352.63|0
1622028000000|2021-05-26 11:20:00|12354.57|12354.57|12354.94|12354.94|12354.94|12354.94|12348.51|12348.51|0
1622028300000|2021-05-26 11:25:00|12355.41|12355.41|12350.76|12350.76|12355.56|12355.56|12349.78|12349.78|0
1622028600000|2021-05-26 11:30:00|12350.96|12350.96|12350.2|12350.2|12353.28|12353.28|12347.39|12347.39|0
1622028900000|2021-05-26 11:35:00|12350.32|12350.32|12347.43|12347.43|12352.19|12352.19|12347.08|12347.08|0
1622029200000|2021-05-26 11:40:00|12347.77|12347.77|12342.15|12342.15|12347.77|12347.77|12341.66|12341.66|0
1622029500000|2021-05-26 11:45:00|12341.84|12341.84|12334.05|12334.05|12342.15|12342.15|12334.05|12334.05|0
1622029800000|2021-05-26 11:50:00|12333.75|12333.75|12330.91|12330.91|12333.91|12333.91|12330.83|12330.83|0
1622030100000|2021-05-26 11:55:00|12330.47|12330.47|12325|12325|12330.47|12330.47|12325|12325|0
1622030400000|2021-05-26 12:00:00|12324.36|12324.36|12330.77|12330.77|12330.77|12330.77|12316.25|12316.25|0
1622030700000|2021-05-26 12:05:00|12330.46|12330.46|12320.46|12320.46|12330.86|12330.86|12320.46|12320.46|0
1622031000000|2021-05-26 12:10:00|12320.82|12320.82|12322.55|12322.55|12325.93|12325.93|12320.34|12320.34|0
1622031300000|2021-05-26 12:15:00|12322.44|12322.44|12335.95|12335.95|12336.05|12336.05|12321.23|12321.23|0
1622031600000|2021-05-26 12:20:00|12336.22|12336.22|12335.71|12335.71|12338.58|12338.58|12333.46|12333.46|0
1622031900000|2021-05-26 12:25:00|12335.6|12335.6|12351.6|12351.6|12354.05|12354.05|12335.6|12335.6|0
1622032200000|2021-05-26 12:30:00|12351.23|12351.23|12346.49|12346.49|12351.23|12351.23|12346.49|12346.49|0
1622032500000|2021-05-26 12:35:00|12347.43|12347.43|12339.42|12339.42|12347.43|12347.43|12339.42|12339.42|0
1622032800000|2021-05-26 12:40:00|12339.52|12339.52|12330.87|12330.87|12339.52|12339.52|12330.82|12330.82|0
1622033100000|2021-05-26 12:45:00|12330.76|12330.76|12323.57|12323.57|12330.76|12330.76|12321.93|12321.93|0
1622033400000|2021-05-26 12:50:00|12323.68|12323.68|12320.13|12320.13|12326.01|12326.01|12318.85|12318.85|0
1622033700000|2021-05-26 12:55:00|12319.99|12319.99|12322.35|12322.35|12322.38|12322.38|12316.69|12316.69|0
1622034000000|2021-05-26 13:00:00|12322.54|12322.54|12318.45|12318.45|12328.06|12328.06|12317.6|12317.6|0
1622034300000|2021-05-26 13:05:00|12318.26|12318.26|12315.64|12315.64|12318.7|12318.7|12313.72|12313.72|0
1622034600000|2021-05-26 13:10:00|12315.45|12315.45|12317.62|12317.62|12317.8|12317.8|12315.3|12315.3|0
1622034900000|2021-05-26 13:15:00|12317.93|12317.93|12323.02|12323.02|12323.51|12323.51|12317.93|12317.93|0
1622035200000|2021-05-26 13:20:00|12323.32|12323.32|12325.11|12325.11|12327.32|12327.32|12320.45|12320.45|0
1622035500000|2021-05-26 13:25:00|12324.67|12324.67|12322.74|12322.74|12326.69|12326.69|12322.74|12322.74|0
1622035800000|2021-05-26 13:30:00|12322.62|12322.62|12339.75|12339.75|12341.66|12341.66|12321.66|12321.66|0
1622036100000|2021-05-26 13:35:00|12339.12|12339.12|12324.93|12324.93|12339.49|12339.49|12322.64|12322.64|0
1622036400000|2021-05-26 13:40:00|12324.57|12324.57|12320.65|12320.65|12328.4|12328.4|12316.43|12316.43|0
1622036700000|2021-05-26 13:45:00|12321.09|12321.09|12315.58|12315.58|12325.71|12325.71|12314.55|12314.55|0
1622037000000|2021-05-26 13:50:00|12315.29|12315.29|12328.74|12328.74|12328.74|12328.74|12313.88|12313.88|0
1622037300000|2021-05-26 13:55:00|12328.85|12328.85|12339.32|12339.32|12339.32|12339.32|12325.21|12325.21|0
1622037600000|2021-05-26 14:00:00|12339.68|12339.68|12355.59|12355.59|12356.13|12356.13|12339.68|12339.68|0
1622037900000|2021-05-26 14:05:00|12356.54|12356.54|12354.78|12354.78|12358.15|12358.15|12346.18|12346.18|0
1622038200000|2021-05-26 14:10:00|12354.93|12354.93|12363.77|12363.77|12368.79|12368.79|12354.93|12354.93|0
1622038500000|2021-05-26 14:15:00|12364.09|12364.09|12378.66|12378.66|12381.59|12381.59|12363.92|12363.92|0
1622038800000|2021-05-26 14:20:00|12377.85|12377.85|12374.71|12374.71|12378.29|12378.29|12372.1|12372.1|0
1622039100000|2021-05-26 14:25:00|12374.88|12374.88|12369.12|12369.12|12375.2|12375.2|12369.12|12369.12|0
1622039400000|2021-05-26 14:30:00|12370.73|12370.73|12368.51|12368.51|12373.3|12373.3|12368.21|12368.21|0
1622039700000|2021-05-26 14:35:00|12368.81|12368.81|12365.3|12365.3|12369.96|12369.96|12363.89|12363.89|0
1622040000000|2021-05-26 14:40:00|12364.85|12364.85|12361.79|12361.79|12367.75|12367.75|12360.9|12360.9|0
1622040300000|2021-05-26 14:45:00|12361.57|12361.57|12369.64|12369.64|12370.27|12370.27|12361.35|12361.35|0
1622040600000|2021-05-26 14:50:00|12369.28|12369.28|12363.72|12363.72|12369.28|12369.28|12363.18|12363.18|0
1622040900000|2021-05-26 14:55:00|12363.86|12363.86|12380.43|12380.43|12382.63|12382.63|12363.73|12363.73|0
1622041200000|2021-05-26 15:00:00|12380.28|12380.28|12379.4|12379.4|12387.53|12387.53|12379.11|12379.11|0
1622041500000|2021-05-26 15:05:00|12379.71|12379.71|12378.12|12378.12|12380.79|12380.79|12375.72|12375.72|0
1622041800000|2021-05-26 15:10:00|12377.92|12377.92|12377.61|12377.61|12380.09|12380.09|12376.69|12376.69|0
1622042100000|2021-05-26 15:15:00|12377.85|12377.85|12378.27|12378.27|12378.73|12378.73|12374.87|12374.87|0
1622042400000|2021-05-26 15:20:00|12378.45|12378.45|12372.69|12372.69|12378.45|12378.45|12369.17|12369.17|0
1622042700000|2021-05-26 15:25:00|12372.37|12372.37|12382.9|12382.9|12383.67|12383.67|12372.37|12372.37|0
1622099700000|2021-05-27 07:15:00|12373.91|12373.91|12368.74|12368.74|12383.48|12383.48|12368.74|12368.74|0
1622100000000|2021-05-27 07:20:00|12368.82|12368.82|12369.07|12369.07|12377.75|12377.75|12367.51|12367.51|0
1622100300000|2021-05-27 07:25:00|12370.01|12370.01|12373.31|12373.31|12374.51|12374.51|12368.74|12368.74|0
1622100600000|2021-05-27 07:30:00|12372.51|12372.51|12375.18|12375.18|12378.5|12378.5|12371.42|12371.42|0
1622100900000|2021-05-27 07:35:00|12375.75|12375.75|12374.99|12374.99|12385.37|12385.37|12374.11|12374.11|0
1622101200000|2021-05-27 07:40:00|12375.62|12375.62|12374.62|12374.62|12379.25|12379.25|12374.14|12374.14|0
1622101500000|2021-05-27 07:45:00|12375|12375|12377.32|12377.32|12378.34|12378.34|12374.17|12374.17|0
1622101800000|2021-05-27 07:50:00|12380.53|12380.53|12386.52|12386.52|12388.4|12388.4|12380.53|12380.53|0
1622102100000|2021-05-27 07:55:00|12386.74|12386.74|12387.25|12387.25|12392.29|12392.29|12385.85|12385.85|0
1622102400000|2021-05-27 08:00:00|12387.1|12387.1|12390.8|12390.8|12390.97|12390.97|12387.1|12387.1|0
1622102700000|2021-05-27 08:05:00|12390.68|12390.68|12396.63|12396.63|12396.99|12396.99|12389|12389|0
1622103000000|2021-05-27 08:10:00|12394.22|12394.22|12395.46|12395.46|12400.25|12400.25|12393.94|12393.94|0
1622103300000|2021-05-27 08:15:00|12395.6|12395.6|12386|12386|12396.86|12396.86|12385.41|12385.41|0
1622103600000|2021-05-27 08:20:00|12386.45|12386.45|12385.38|12385.38|12388.06|12388.06|12385.38|12385.38|0
1622103900000|2021-05-27 08:25:00|12384.94|12384.94|12379.47|12379.47|12387.68|12387.68|12378.36|12378.36|0
1622104200000|2021-05-27 08:30:00|12379.11|12379.11|12370.97|12370.97|12379.98|12379.98|12370.97|12370.97|0
1622104500000|2021-05-27 08:35:00|12370.54|12370.54|12368|12368|12371.3|12371.3|12365.59|12365.59|0
1622104800000|2021-05-27 08:40:00|12367.85|12367.85|12372.69|12372.69|12372.69|12372.69|12367.29|12367.29|0
1622105100000|2021-05-27 08:45:00|12373.64|12373.64|12377.86|12377.86|12377.86|12377.86|12372.28|12372.28|0
1622105400000|2021-05-27 08:50:00|12378.31|12378.31|12372.07|12372.07|12379.82|12379.82|12370.33|12370.33|0
1622105700000|2021-05-27 08:55:00|12372.21|12372.21|12375.68|12375.68|12376.02|12376.02|12371.87|12371.87|0
1622106000000|2021-05-27 09:00:00|12375.88|12375.88|12382.82|12382.82|12384.26|12384.26|12375.88|12375.88|0
1622106300000|2021-05-27 09:05:00|12383.26|12383.26|12381.6|12381.6|12384.06|12384.06|12379.91|12379.91|0
1622106600000|2021-05-27 09:10:00|12381.91|12381.91|12380.75|12380.75|12384.07|12384.07|12380.37|12380.37|0
1622106900000|2021-05-27 09:15:00|12380.53|12380.53|12379.81|12379.81|12381.41|12381.41|12378.36|12378.36|0
1622107200000|2021-05-27 09:20:00|12380|12380|12382.52|12382.52|12382.75|12382.75|12379.38|12379.38|0
1622107500000|2021-05-27 09:25:00|12382.6|12382.6|12368.67|12368.67|12383.72|12383.72|12368.67|12368.67|0
1622107800000|2021-05-27 09:30:00|12368.51|12368.51|12373.61|12373.61|12374.66|12374.66|12368.51|12368.51|0
1622108100000|2021-05-27 09:35:00|12374.41|12374.41|12374.52|12374.52|12375.99|12375.99|12373.5|12373.5|0
1622108400000|2021-05-27 09:40:00|12374.34|12374.34|12373.13|12373.13|12375.02|12375.02|12373.13|12373.13|0
1622108700000|2021-05-27 09:45:00|12372.94|12372.94|12370.24|12370.24|12374.04|12374.04|12370.24|12370.24|0
1622109000000|2021-05-27 09:50:00|12370.08|12370.08|12368.74|12368.74|12372.43|12372.43|12368.74|12368.74|0
1622109300000|2021-05-27 09:55:00|12368.52|12368.52|12376.84|12376.84|12379.14|12379.14|12368.52|12368.52|0
1622109600000|2021-05-27 10:00:00|12377.18|12377.18|12374.02|12374.02|12378.02|12378.02|12372.24|12372.24|0
1622109900000|2021-05-27 10:05:00|12374.17|12374.17|12376.3|12376.3|12376.49|12376.49|12373.86|12373.86|0
1622110200000|2021-05-27 10:10:00|12376.23|12376.23|12372.67|12372.67|12379.32|12379.32|12372.67|12372.67|0
1622110500000|2021-05-27 10:15:00|12372.82|12372.82|12375.03|12375.03|12378.5|12378.5|12372.72|12372.72|0
1622110800000|2021-05-27 10:20:00|12376.64|12376.64|12374.41|12374.41|12377.58|12377.58|12373.25|12373.25|0
1622111100000|2021-05-27 10:25:00|12373.98|12373.98|12374.06|12374.06|12374.86|12374.86|12373.38|12373.38|0
1622111400000|2021-05-27 10:30:00|12373.91|12373.91|12373.95|12373.95|12375.14|12375.14|12373.91|12373.91|0
1622111700000|2021-05-27 10:35:00|12373.64|12373.64|12372.73|12372.73|12374.99|12374.99|12371.38|12371.38|0
1622112000000|2021-05-27 10:40:00|12372.89|12372.89|12366.81|12366.81|12372.96|12372.96|12366.53|12366.53|0
1622112300000|2021-05-27 10:45:00|12366.93|12366.93|12368.74|12368.74|12371.99|12371.99|12366.93|12366.93|0
1622112600000|2021-05-27 10:50:00|12368.65|12368.65|12369.33|12369.33|12369.84|12369.84|12366.68|12366.68|0
1622112900000|2021-05-27 10:55:00|12369.63|12369.63|12377.53|12377.53|12378.95|12378.95|12369.63|12369.63|0
1622113200000|2021-05-27 11:00:00|12377.38|12377.38|12386.63|12386.63|12386.63|12386.63|12377.38|12377.38|0
1622113500000|2021-05-27 11:05:00|12385.03|12385.03|12386.44|12386.44|12386.44|12386.44|12382.29|12382.29|0
1622113800000|2021-05-27 11:10:00|12386.89|12386.89|12384.45|12384.45|12387.58|12387.58|12384.01|12384.01|0
1622114100000|2021-05-27 11:15:00|12383.84|12383.84|12386.37|12386.37|12387.6|12387.6|12381.57|12381.57|0
1622114400000|2021-05-27 11:20:00|12386.81|12386.81|12385.58|12385.58|12388.1|12388.1|12384.88|12384.88|0
1622114700000|2021-05-27 11:25:00|12385.11|12385.11|12383.8|12383.8|12385.11|12385.11|12381.34|12381.34|0
1622115000000|2021-05-27 11:30:00|12384.25|12384.25|12385.47|12385.47|12385.87|12385.87|12383.19|12383.19|0
1622115300000|2021-05-27 11:35:00|12385.04|12385.04|12384.86|12384.86|12385.84|12385.84|12383.99|12383.99|0
1622115600000|2021-05-27 11:40:00|12384.49|12384.49|12385.99|12385.99|12385.99|12385.99|12383.29|12383.29|0
1622115900000|2021-05-27 11:45:00|12386.18|12386.18|12387.56|12387.56|12388.74|12388.74|12385.1|12385.1|0
1622116200000|2021-05-27 11:50:00|12387.11|12387.11|12384.74|12384.74|12387.96|12387.96|12384.29|12384.29|0
1622116500000|2021-05-27 11:55:00|12384.5|12384.5|12384.11|12384.11|12385.18|12385.18|12381.34|12381.34|0
1622116800000|2021-05-27 12:00:00|12384.58|12384.58|12395.69|12395.69|12403.65|12403.65|12384.58|12384.58|0
1622117100000|2021-05-27 12:05:00|12395.86|12395.86|12387.44|12387.44|12397.09|12397.09|12387.43|12387.43|0
1622117400000|2021-05-27 12:10:00|12387.2|12387.2|12391.11|12391.11|12391.33|12391.33|12386.21|12386.21|0
1622117700000|2021-05-27 12:15:00|12390.67|12390.67|12386.7|12386.7|12391.11|12391.11|12384.74|12384.74|0
1622118000000|2021-05-27 12:20:00|12386.85|12386.85|12383.29|12383.29|12389.21|12389.21|12383.29|12383.29|0
1622118300000|2021-05-27 12:25:00|12383.53|12383.53|12383.93|12383.93|12384.5|12384.5|12382.66|12382.66|0
1622118600000|2021-05-27 12:30:00|12383.5|12383.5|12392.5|12392.5|12393.13|12393.13|12383.5|12383.5|0
1622118900000|2021-05-27 12:35:00|12392.94|12392.94|12386.8|12386.8|12393.32|12393.32|12386.46|12386.46|0
1622119200000|2021-05-27 12:40:00|12388.13|12388.13|12385.82|12385.82|12389.47|12389.47|12383.56|12383.56|0
1622119500000|2021-05-27 12:45:00|12386.14|12386.14|12382.34|12382.34|12392.33|12392.33|12381.89|12381.89|0
1622119800000|2021-05-27 12:50:00|12384.12|12384.12|12393.24|12393.24|12393.24|12393.24|12383.68|12383.68|0
1622120100000|2021-05-27 12:55:00|12393.37|12393.37|12396.6|12396.6|12398.31|12398.31|12393.37|12393.37|0
1622120400000|2021-05-27 13:00:00|12396.74|12396.74|12401.71|12401.71|12401.85|12401.85|12396.6|12396.6|0
1622120700000|2021-05-27 13:05:00|12401.35|12401.35|12397.36|12397.36|12402.3|12402.3|12397.36|12397.36|0
1622121000000|2021-05-27 13:10:00|12397.67|12397.67|12406.81|12406.81|12407.8|12407.8|12397.2|12397.2|0
1622121300000|2021-05-27 13:15:00|12407.26|12407.26|12406.64|12406.64|12407.65|12407.65|12401.85|12401.85|0
1622121600000|2021-05-27 13:20:00|12406.47|12406.47|12402.47|12402.47|12408.27|12408.27|12401.64|12401.64|0
1622121900000|2021-05-27 13:25:00|12402.83|12402.83|12411.09|12411.09|12411.76|12411.76|12402.83|12402.83|0
1622122200000|2021-05-27 13:30:00|12411.55|12411.55|12415.12|12415.12|12417.04|12417.04|12410.45|12410.45|0
1622122500000|2021-05-27 13:35:00|12415.36|12415.36|12425.91|12425.91|12425.91|12425.91|12413.48|12413.48|0
1622122800000|2021-05-27 13:40:00|12424.6|12424.6|12422.59|12422.59|12430.37|12430.37|12422.55|12422.55|0
1622123100000|2021-05-27 13:45:00|12422.67|12422.67|12423.28|12423.28|12425.66|12425.66|12420.47|12420.47|0
1622123400000|2021-05-27 13:50:00|12423.73|12423.73|12434.68|12434.68|12434.68|12434.68|12423.73|12423.73|0
1622123700000|2021-05-27 13:55:00|12434.24|12434.24|12434.94|12434.94|12438.41|12438.41|12431.48|12431.48|0
1622124000000|2021-05-27 14:00:00|12434.14|12434.14|12428.63|12428.63|12434.14|12434.14|12424.01|12424.01|0
1622124300000|2021-05-27 14:05:00|12429.12|12429.12|12420.19|12420.19|12430.23|12430.23|12418.06|12418.06|0
1622124600000|2021-05-27 14:10:00|12420.39|12420.39|12426.95|12426.95|12427.14|12427.14|12417.72|12417.72|0
1622124900000|2021-05-27 14:15:00|12427.14|12427.14|12428.42|12428.42|12429.27|12429.27|12426.51|12426.51|0
1622125200000|2021-05-27 14:20:00|12428.04|12428.04|12416.19|12416.19|12428.35|12428.35|12415.05|12415.05|0
1622125500000|2021-05-27 14:25:00|12415.89|12415.89|12412.83|12412.83|12416.08|12416.08|12410.1|12410.1|0
1622125800000|2021-05-27 14:30:00|12412.95|12412.95|12413.13|12413.13|12419.53|12419.53|12412.31|12412.31|0
1622126100000|2021-05-27 14:35:00|12413.57|12413.57|12403.94|12403.94|12414.46|12414.46|12403.94|12403.94|0
1622126400000|2021-05-27 14:40:00|12403.82|12403.82|12398.37|12398.37|12404.7|12404.7|12397.25|12397.25|0
1622126700000|2021-05-27 14:45:00|12398.84|12398.84|12402.1|12402.1|12404.24|12404.24|12398.83|12398.83|0
1622127000000|2021-05-27 14:50:00|12401.98|12401.98|12399.08|12399.08|12401.98|12401.98|12390.77|12390.77|0
1622127300000|2021-05-27 14:55:00|12399.28|12399.28|12401.6|12401.6|12403.04|12403.04|12398.72|12398.72|0
1622127600000|2021-05-27 15:00:00|12401.83|12401.83|12391.53|12391.53|12402.01|12402.01|12391.53|12391.53|0
1622127900000|2021-05-27 15:05:00|12391.29|12391.29|12394.38|12394.38|12394.38|12394.38|12385.9|12385.9|0
1622128200000|2021-05-27 15:10:00|12395.34|12395.34|12400.58|12400.58|12400.58|12400.58|12394.84|12394.84|0
1622128500000|2021-05-27 15:15:00|12400.35|12400.35|12401.13|12401.13|12405.09|12405.09|12398.68|12398.68|0
1622128800000|2021-05-27 15:20:00|12401.47|12401.47|12408.7|12408.7|12410.21|12410.21|12400.89|12400.89|0
1622129100000|2021-05-27 15:25:00|12408.27|12408.27|12392.17|12392.17|12410.57|12410.57|12391.85|12391.85|0
1622186100000|2021-05-28 07:15:00|12400.29|12400.29|12402.36|12402.36|12405.37|12405.37|12397.91|12397.91|0
1622186400000|2021-05-28 07:20:00|12401.92|12401.92|12403.94|12403.94|12404.3|12404.3|12399.8|12399.8|0
1622186700000|2021-05-28 07:25:00|12404.14|12404.14|12414.46|12414.46|12418.17|12418.17|12403.19|12403.19|0
1622187000000|2021-05-28 07:30:00|12414.65|12414.65|12427.26|12427.26|12429.87|12429.87|12413.43|12413.43|0
1622187300000|2021-05-28 07:35:00|12427.12|12427.12|12441.37|12441.37|12441.95|12441.95|12426.75|12426.75|0
1622187600000|2021-05-28 07:40:00|12442.25|12442.25|12450.45|12450.45|12453.01|12453.01|12442.25|12442.25|0
1622187900000|2021-05-28 07:45:00|12450.22|12450.22|12456.11|12456.11|12456.6|12456.6|12448.03|12448.03|0
1622188200000|2021-05-28 07:50:00|12456.58|12456.58|12468.64|12468.64|12468.78|12468.78|12455.57|12455.57|0
1622188500000|2021-05-28 07:55:00|12468.47|12468.47|12495.66|12495.66|12496|12496|12468.47|12468.47|0
1622188800000|2021-05-28 08:00:00|12496.53|12496.53|12521.93|12521.93|12522.22|12522.22|12496.09|12496.09|0
1622189100000|2021-05-28 08:05:00|12521.95|12521.95|12520.95|12520.95|12522.95|12522.95|12518.68|12518.68|0
1622189400000|2021-05-28 08:10:00|12521.15|12521.15|12514.03|12514.03|12521.44|12521.44|12512.01|12512.01|0
1622189700000|2021-05-28 08:15:00|12513.88|12513.88|12517.55|12517.55|12517.55|12517.55|12512.11|12512.11|0
1622190000000|2021-05-28 08:20:00|12517.19|12517.19|12516.57|12516.57|12518.13|12518.13|12514.75|12514.75|0
1622190300000|2021-05-28 08:25:00|12516.1|12516.1|12524.09|12524.09|12524.98|12524.98|12514.96|12514.96|0
1622190600000|2021-05-28 08:30:00|12524.24|12524.24|12514.5|12514.5|12524.75|12524.75|12513.51|12513.51|0
1622190900000|2021-05-28 08:35:00|12514.86|12514.86|12513.71|12513.71|12516.14|12516.14|12509.84|12509.84|0
1622191200000|2021-05-28 08:40:00|12514.15|12514.15|12494.72|12494.72|12514.15|12514.15|12494.72|12494.72|0
1622191500000|2021-05-28 08:45:00|12494.28|12494.28|12499.49|12499.49|12500.17|12500.17|12491.19|12491.19|0
1622191800000|2021-05-28 08:50:00|12499.05|12499.05|12498.51|12498.51|12499.75|12499.75|12498.07|12498.07|0
1622192100000|2021-05-28 08:55:00|12498.82|12498.82|12505.02|12505.02|12505.02|12505.02|12498.82|12498.82|0
1622192400000|2021-05-28 09:00:00|12504.39|12504.39|12491.37|12491.37|12505.4|12505.4|12491.24|12491.24|0
1622192700000|2021-05-28 09:05:00|12490.57|12490.57|12477.14|12477.14|12490.57|12490.57|12474.14|12474.14|0
1622193000000|2021-05-28 09:10:00|12476.59|12476.59|12479.01|12479.01|12479.01|12479.01|12475.73|12475.73|0
1622193300000|2021-05-28 09:15:00|12478.07|12478.07|12471.92|12471.92|12478.54|12478.54|12471.22|12471.22|0
1622193600000|2021-05-28 09:20:00|12472.23|12472.23|12471.48|12471.48|12472.38|12472.38|12467.08|12467.08|0
1622193900000|2021-05-28 09:25:00|12471.95|12471.95|12479.02|12479.02|12486.32|12486.32|12471.95|12471.95|0
1622194200000|2021-05-28 09:30:00|12478.73|12478.73|12479.42|12479.42|12481.49|12481.49|12478.26|12478.26|0
1622194500000|2021-05-28 09:35:00|12478.54|12478.54|12482.19|12482.19|12482.28|12482.28|12477.78|12477.78|0
1622194800000|2021-05-28 09:40:00|12482.63|12482.63|12482.57|12482.57|12487|12487|12480.06|12480.06|0
1622195100000|2021-05-28 09:45:00|12482.71|12482.71|12484.89|12484.89|12489.95|12489.95|12482.55|12482.55|0
1622195400000|2021-05-28 09:50:00|12484.58|12484.58|12480.85|12480.85|12484.58|12484.58|12479.09|12479.09|0
1622195700000|2021-05-28 09:55:00|12482.46|12482.46|12486.37|12486.37|12487.1|12487.1|12482.46|12482.46|0
1622196000000|2021-05-28 10:00:00|12486.22|12486.22|12485.44|12485.44|12486.22|12486.22|12483.69|12483.69|0
1622196300000|2021-05-28 10:05:00|12485.8|12485.8|12476.96|12476.96|12486.06|12486.06|12476.81|12476.81|0
1622196600000|2021-05-28 10:10:00|12476.56|12476.56|12471.39|12471.39|12476.56|12476.56|12469.21|12469.21|0
1622196900000|2021-05-28 10:15:00|12471.03|12471.03|12478.4|12478.4|12478.4|12478.4|12470.79|12470.79|0
1622197200000|2021-05-28 10:20:00|12479.07|12479.07|12496.35|12496.35|12496.58|12496.58|12479.07|12479.07|0
1622197500000|2021-05-28 10:25:00|12496.59|12496.59|12496.52|12496.52|12499.57|12499.57|12496.43|12496.43|0
1622197800000|2021-05-28 10:30:00|12496.99|12496.99|12499.37|12499.37|12499.37|12499.37|12495.62|12495.62|0
1622198100000|2021-05-28 10:35:00|12499.29|12499.29|12508.52|12508.52|12508.52|12508.52|12499.29|12499.29|0
1622198400000|2021-05-28 10:40:00|12510.13|12510.13|12512.74|12512.74|12512.91|12512.91|12509.18|12509.18|0
1622198700000|2021-05-28 10:45:00|12512.65|12512.65|12511.29|12511.29|12513.12|12513.12|12509.74|12509.74|0
1622199000000|2021-05-28 10:50:00|12511.17|12511.17|12524.84|12524.84|12524.84|12524.84|12511.17|12511.17|0
1622199300000|2021-05-28 10:55:00|12525.03|12525.03|12530.9|12530.9|12532|12532|12525.03|12525.03|0
1622199600000|2021-05-28 11:00:00|12530.01|12530.01|12522.71|12522.71|12530.01|12530.01|12521.91|12521.91|0
1622199900000|2021-05-28 11:05:00|12522.27|12522.27|12522.93|12522.93|12523.56|12523.56|12518.8|12518.8|0
1622200200000|2021-05-28 11:10:00|12521.99|12521.99|12523.13|12523.13|12524.56|12524.56|12521.29|12521.29|0
1622200500000|2021-05-28 11:15:00|12523.22|12523.22|12519.77|12519.77|12523.22|12523.22|12519.77|12519.77|0
1622200800000|2021-05-28 11:20:00|12519.58|12519.58|12521.15|12521.15|12522.25|12522.25|12517.6|12517.6|0
1622201100000|2021-05-28 11:25:00|12521.27|12521.27|12525.76|12525.76|12525.76|12525.76|12520.72|12520.72|0
1622201400000|2021-05-28 11:30:00|12525.59|12525.59|12529.04|12529.04|12529.87|12529.87|12525.59|12525.59|0
1622201700000|2021-05-28 11:35:00|12529.85|12529.85|12522.55|12522.55|12529.85|12529.85|12519.07|12519.07|0
1622202000000|2021-05-28 11:40:00|12522.66|12522.66|12531.14|12531.14|12531.14|12531.14|12522.55|12522.55|0
1622202300000|2021-05-28 11:45:00|12531.06|12531.06|12535.19|12535.19|12535.49|12535.49|12530.74|12530.74|0
1622202600000|2021-05-28 11:50:00|12535.53|12535.53|12533.03|12533.03|12537.29|12537.29|12532.88|12532.88|0
1622202900000|2021-05-28 11:55:00|12532.86|12532.86|12534.53|12534.53|12536.9|12536.9|12532.67|12532.67|0
1622203200000|2021-05-28 12:00:00|12534.29|12534.29|12532.85|12532.85|12535.9|12535.9|12532.85|12532.85|0
1622203500000|2021-05-28 12:05:00|12532|12532|12531.72|12531.72|12532.75|12532.75|12528.7|12528.7|0
1622203800000|2021-05-28 12:10:00|12532.16|12532.16|12526.2|12526.2|12532.48|12532.48|12525.98|12525.98|0
1622204100000|2021-05-28 12:15:00|12526.11|12526.11|12526.35|12526.35|12528.23|12528.23|12525.48|12525.48|0
1622204400000|2021-05-28 12:20:00|12527.16|12527.16|12528.28|12528.28|12528.28|12528.28|12525.88|12525.88|0
1622204700000|2021-05-28 12:25:00|12528.65|12528.65|12527.68|12527.68|12532.83|12532.83|12527.43|12527.43|0
1622205000000|2021-05-28 12:30:00|12528.48|12528.48|12528.77|12528.77|12530.93|12530.93|12526.26|12526.26|0
1622205300000|2021-05-28 12:35:00|12528.69|12528.69|12529.18|12529.18|12529.18|12529.18|12523.1|12523.1|0
1622205600000|2021-05-28 12:40:00|12528.38|12528.38|12536.56|12536.56|12536.56|12536.56|12527.28|12527.28|0
1622205900000|2021-05-28 12:45:00|12536.65|12536.65|12534.7|12534.7|12539.55|12539.55|12534.01|12534.01|0
1622206200000|2021-05-28 12:50:00|12535.14|12535.14|12540.46|12540.46|12544.67|12544.67|12534.7|12534.7|0
1622206500000|2021-05-28 12:55:00|12540.02|12540.02|12542.98|12542.98|12543.13|12543.13|12537.68|12537.68|0
1622206800000|2021-05-28 13:00:00|12543.42|12543.42|12542.61|12542.61|12546.02|12546.02|12541.81|12541.81|0
1622207100000|2021-05-28 13:05:00|12542.75|12542.75|12540.21|12540.21|12546.09|12546.09|12539.3|12539.3|0
1622207400000|2021-05-28 13:10:00|12540.15|12540.15|12531.51|12531.51|12540.15|12540.15|12531.28|12531.28|0
1622207700000|2021-05-28 13:15:00|12531.59|12531.59|12527.72|12527.72|12531.59|12531.59|12524.92|12524.92|0
1622208000000|2021-05-28 13:20:00|12527.91|12527.91|12529.36|12529.36|12531.91|12531.91|12527.91|12527.91|0
1622208300000|2021-05-28 13:25:00|12528.91|12528.91|12525.32|12525.32|12529.2|12529.2|12521.53|12521.53|0
1622208600000|2021-05-28 13:30:00|12524.06|12524.06|12511.93|12511.93|12524.06|12524.06|12501.05|12501.05|0
1622208900000|2021-05-28 13:35:00|12512.37|12512.37|12500.89|12500.89|12512.37|12512.37|12500.44|12500.44|0
1622209200000|2021-05-28 13:40:00|12500.79|12500.79|12494.5|12494.5|12501.48|12501.48|12492.38|12492.38|0
1622209500000|2021-05-28 13:45:00|12494.19|12494.19|12501.94|12501.94|12503.95|12503.95|12494.19|12494.19|0
1622209800000|2021-05-28 13:50:00|12502.39|12502.39|12504.44|12504.44|12507.63|12507.63|12501.11|12501.11|0
1622210100000|2021-05-28 13:55:00|12504.18|12504.18|12500.21|12500.21|12504.28|12504.28|12499|12499|0
1622210400000|2021-05-28 14:00:00|12500.11|12500.11|12505.05|12505.05|12507.06|12507.06|12500.11|12500.11|0
1622210700000|2021-05-28 14:05:00|12505.3|12505.3|12488.93|12488.93|12506.44|12506.44|12488.6|12488.6|0
1622211000000|2021-05-28 14:10:00|12488.49|12488.49|12481.39|12481.39|12489.86|12489.86|12478.85|12478.85|0
1622211300000|2021-05-28 14:15:00|12481.2|12481.2|12477.97|12477.97|12486.04|12486.04|12477.91|12477.91|0
1622211600000|2021-05-28 14:20:00|12477.79|12477.79|12479.53|12479.53|12479.63|12479.63|12477.02|12477.02|0
1622211900000|2021-05-28 14:25:00|12479.75|12479.75|12472.19|12472.19|12479.75|12479.75|12469.06|12469.06|0
1622212200000|2021-05-28 14:30:00|12472.36|12472.36|12476.52|12476.52|12477.81|12477.81|12472.36|12472.36|0
1622212500000|2021-05-28 14:35:00|12476.67|12476.67|12476.3|12476.3|12480.93|12480.93|12475.52|12475.52|0
1622212800000|2021-05-28 14:40:00|12475.98|12475.98|12478.92|12478.92|12479.95|12479.95|12475.68|12475.68|0
1622213100000|2021-05-28 14:45:00|12478.82|12478.82|12464.67|12464.67|12479.8|12479.8|12463.26|12463.26|0
1622213400000|2021-05-28 14:50:00|12465.54|12465.54|12460.42|12460.42|12466.2|12466.2|12459.09|12459.09|0
1622213700000|2021-05-28 14:55:00|12460.57|12460.57|12459.47|12459.47|12463.12|12463.12|12457.96|12457.96|0
1622214000000|2021-05-28 15:00:00|12459.82|12459.82|12455.9|12455.9|12460.37|12460.37|12454.78|12454.78|0
1622214300000|2021-05-28 15:05:00|12456.21|12456.21|12464.48|12464.48|12465.75|12465.75|12456.21|12456.21|0
1622214600000|2021-05-28 15:10:00|12464.41|12464.41|12469.03|12469.03|12469.46|12469.46|12463.21|12463.21|0
1622214900000|2021-05-28 15:15:00|12468.58|12468.58|12467.14|12467.14|12469.96|12469.96|12465.49|12465.49|0
1622215200000|2021-05-28 15:20:00|12466.53|12466.53|12473.6|12473.6|12474.69|12474.69|12466.23|12466.23|0
1622215500000|2021-05-28 15:25:00|12473.7|12473.7|12475.87|12475.87|12476.83|12476.83|12466.3|12466.3|0
1622531700000|2021-06-01 07:15:00|12509.56|12509.56|12541.46|12541.46|12541.46|12541.46|12509.56|12509.56|0
1622532000000|2021-06-01 07:20:00|12541.9|12541.9|12552|12552|12561.39|12561.39|12541.46|12541.46|0
1622532300000|2021-06-01 07:25:00|12551.19|12551.19|12570.16|12570.16|12571.93|12571.93|12549.85|12549.85|0
1622532600000|2021-06-01 07:30:00|12570.04|12570.04|12582.58|12582.58|12582.58|12582.58|12570.04|12570.04|0
1622532900000|2021-06-01 07:35:00|12582.66|12582.66|12582.28|12582.28|12586.33|12586.33|12581.84|12581.84|0
1622533200000|2021-06-01 07:40:00|12582.42|12582.42|12591.16|12591.16|12591.84|12591.84|12582.42|12582.42|0
1622533500000|2021-06-01 07:45:00|12590.79|12590.79|12599.78|12599.78|12599.78|12599.78|12590.79|12590.79|0
1622533800000|2021-06-01 07:50:00|12599.97|12599.97|12611.03|12611.03|12611.32|12611.32|12597.4|12597.4|0
1622534100000|2021-06-01 07:55:00|12610.92|12610.92|12613.13|12613.13|12613.13|12613.13|12603.58|12603.58|0
1622534400000|2021-06-01 08:00:00|12614.73|12614.73|12621.98|12621.98|12621.98|12621.98|12614.73|12614.73|0
1622534700000|2021-06-01 08:05:00|12621.54|12621.54|12630.59|12630.59|12632.69|12632.69|12621.54|12621.54|0
1622535000000|2021-06-01 08:10:00|12630.9|12630.9|12614.04|12614.04|12630.9|12630.9|12614.04|12614.04|0
1622535300000|2021-06-01 08:15:00|12614.2|12614.2|12644.42|12644.42|12644.42|12644.42|12614.2|12614.2|0
1622535600000|2021-06-01 08:20:00|12644.22|12644.22|12657.69|12657.69|12658.3|12658.3|12644.22|12644.22|0
1622535900000|2021-06-01 08:25:00|12658.14|12658.14|12657.84|12657.84|12665.94|12665.94|12653.84|12653.84|0
1622536200000|2021-06-01 08:30:00|12658.49|12658.49|12648.59|12648.59|12660.8|12660.8|12648.59|12648.59|0
1622536500000|2021-06-01 08:35:00|12648.47|12648.47|12654.69|12654.69|12660.99|12660.99|12648.47|12648.47|0
1622536800000|2021-06-01 08:40:00|12654.33|12654.33|12656.52|12656.52|12656.57|12656.57|12650.5|12650.5|0
1622537100000|2021-06-01 08:45:00|12656.75|12656.75|12656.11|12656.11|12663.34|12663.34|12655.91|12655.91|0
1622537400000|2021-06-01 08:50:00|12655.95|12655.95|12664.28|12664.28|12664.64|12664.64|12655.66|12655.66|0
1622537700000|2021-06-01 08:55:00|12664.06|12664.06|12674.69|12674.69|12677.23|12677.23|12664.06|12664.06|0
1622538000000|2021-06-01 09:00:00|12674.87|12674.87|12667.21|12667.21|12675.81|12675.81|12667.21|12667.21|0
1622538300000|2021-06-01 09:05:00|12665.9|12665.9|12663.64|12663.64|12666.15|12666.15|12663.1|12663.1|0
1622538600000|2021-06-01 09:10:00|12663.2|12663.2|12661.22|12661.22|12663.94|12663.94|12659.91|12659.91|0
1622538900000|2021-06-01 09:15:00|12661.11|12661.11|12664.2|12664.2|12664.57|12664.57|12660.47|12660.47|0
1622539200000|2021-06-01 09:20:00|12664.84|12664.84|12654.68|12654.68|12664.84|12664.84|12654.37|12654.37|0
1622539500000|2021-06-01 09:25:00|12655|12655|12652.27|12652.27|12655.44|12655.44|12650.65|12650.65|0
1622539800000|2021-06-01 09:30:00|12652.38|12652.38|12659.07|12659.07|12659.07|12659.07|12649.27|12649.27|0
1622540100000|2021-06-01 09:35:00|12658.6|12658.6|12650.75|12650.75|12658.6|12658.6|12648.68|12648.68|0
1622540400000|2021-06-01 09:40:00|12650.39|12650.39|12648|12648|12651.02|12651.02|12644.73|12644.73|0
1622540700000|2021-06-01 09:45:00|12648.44|12648.44|12647.26|12647.26|12653.9|12653.9|12646.96|12646.96|0
1622541000000|2021-06-01 09:50:00|12647.59|12647.59|12652.46|12652.46|12652.46|12652.46|12644.94|12644.94|0
1622541300000|2021-06-01 09:55:00|12652.89|12652.89|12658.92|12658.92|12659.39|12659.39|12652.2|12652.2|0
1622541600000|2021-06-01 10:00:00|12659.39|12659.39|12653.86|12653.86|12659.78|12659.78|12652.86|12652.86|0
1622541900000|2021-06-01 10:05:00|12653.71|12653.71|12653.24|12653.24|12656.68|12656.68|12653.24|12653.24|0
1622542200000|2021-06-01 10:10:00|12653.04|12653.04|12642.83|12642.83|12653.64|12653.64|12641.74|12641.74|0
1622542500000|2021-06-01 10:15:00|12642.61|12642.61|12637.13|12637.13|12642.61|12642.61|12634.95|12634.95|0
1622542800000|2021-06-01 10:20:00|12637|12637|12623.62|12623.62|12637|12637|12623.62|12623.62|0
1622543100000|2021-06-01 10:25:00|12623.81|12623.81|12621.44|12621.44|12625.95|12625.95|12621.44|12621.44|0
1622543400000|2021-06-01 10:30:00|12621.89|12621.89|12616.67|12616.67|12621.89|12621.89|12615.51|12615.51|0
1622543700000|2021-06-01 10:35:00|12616.78|12616.78|12610.95|12610.95|12616.78|12616.78|12609.25|12609.25|0
1622544000000|2021-06-01 10:40:00|12610.66|12610.66|12609.34|12609.34|12612.48|12612.48|12608.77|12608.77|0
1622544300000|2021-06-01 10:45:00|12609.42|12609.42|12608.3|12608.3|12612.33|12612.33|12606.54|12606.54|0
1622544600000|2021-06-01 10:50:00|12607.86|12607.86|12604.81|12604.81|12608.17|12608.17|12604.15|12604.15|0
1622544900000|2021-06-01 10:55:00|12604.62|12604.62|12608.93|12608.93|12613.31|12613.31|12604.44|12604.44|0
1622545200000|2021-06-01 11:00:00|12609.22|12609.22|12620.53|12620.53|12620.53|12620.53|12609.12|12609.12|0
1622545500000|2021-06-01 11:05:00|12620.08|12620.08|12632.5|12632.5|12632.5|12632.5|12620.08|12620.08|0
1622545800000|2021-06-01 11:10:00|12632.65|12632.65|12630.16|12630.16|12633.84|12633.84|12628.49|12628.49|0
1622546100000|2021-06-01 11:15:00|12630.25|12630.25|12628.52|12628.52|12634.32|12634.32|12627.93|12627.93|0
1622546400000|2021-06-01 11:20:00|12628.42|12628.42|12625.86|12625.86|12628.42|12628.42|12625.31|12625.31|0
1622546700000|2021-06-01 11:25:00|12625.41|12625.41|12622.53|12622.53|12625.41|12625.41|12622.17|12622.17|0
1622547000000|2021-06-01 11:30:00|12622.87|12622.87|12619.59|12619.59|12622.93|12622.93|12617.87|12617.87|0
1622547300000|2021-06-01 11:35:00|12619.3|12619.3|12615.81|12615.81|12620.41|12620.41|12615.81|12615.81|0
1622547600000|2021-06-01 11:40:00|12615.92|12615.92|12614.13|12614.13|12616.63|12616.63|12613.87|12613.87|0
1622547900000|2021-06-01 11:45:00|12614.03|12614.03|12611.77|12611.77|12615.25|12615.25|12611.04|12611.04|0
1622548200000|2021-06-01 11:50:00|12611.65|12611.65|12613.75|12613.75|12613.75|12613.75|12611.65|12611.65|0
1622548500000|2021-06-01 11:55:00|12613.82|12613.82|12611.51|12611.51|12613.82|12613.82|12611.51|12611.51|0
1622548800000|2021-06-01 12:00:00|12610.71|12610.71|12611.31|12611.31|12612.57|12612.57|12608.58|12608.58|0
1622549100000|2021-06-01 12:05:00|12611.09|12611.09|12618.26|12618.26|12618.26|12618.26|12610.5|12610.5|0
1622549400000|2021-06-01 12:10:00|12618.01|12618.01|12613.82|12613.82|12618.48|12618.48|12613.82|12613.82|0
1622549700000|2021-06-01 12:15:00|12614.04|12614.04|12616.35|12616.35|12616.59|12616.59|12613.85|12613.85|0
1622550000000|2021-06-01 12:20:00|12615.88|12615.88|12615.64|12615.64|12616.59|12616.59|12614.21|12614.21|0
1622550300000|2021-06-01 12:25:00|12615.54|12615.54|12616.02|12616.02|12618.5|12618.5|12615.17|12615.17|0
1622550600000|2021-06-01 12:30:00|12615.9|12615.9|12620.05|12620.05|12620.14|12620.14|12615.79|12615.79|0
1622550900000|2021-06-01 12:35:00|12619.94|12619.94|12610.42|12610.42|12619.94|12619.94|12610.42|12610.42|0
1622551200000|2021-06-01 12:40:00|12610.65|12610.65|12606.26|12606.26|12612.27|12612.27|12606.26|12606.26|0
1622551500000|2021-06-01 12:45:00|12605.46|12605.46|12607.72|12607.72|12608.4|12608.4|12605.46|12605.46|0
1622551800000|2021-06-01 12:50:00|12608.19|12608.19|12605.6|12605.6|12608.19|12608.19|12604.44|12604.44|0
1622552100000|2021-06-01 12:55:00|12604.66|12604.66|12604.28|12604.28|12606.09|12606.09|12602.99|12602.99|0
1622552400000|2021-06-01 13:00:00|12604.06|12604.06|12605.55|12605.55|12606.79|12606.79|12603.18|12603.18|0
1622552700000|2021-06-01 13:05:00|12605.4|12605.4|12606.84|12606.84|12607.74|12607.74|12604.96|12604.96|0
1622553000000|2021-06-01 13:10:00|12606.55|12606.55|12600.55|12600.55|12607.64|12607.64|12600.55|12600.55|0
1622553300000|2021-06-01 13:15:00|12600.77|12600.77|12602.22|12602.22|12602.97|12602.97|12597.35|12597.35|0
1622553600000|2021-06-01 13:20:00|12601.78|12601.78|12594.94|12594.94|12602.42|12602.42|12593.92|12593.92|0
1622553900000|2021-06-01 13:25:00|12595.04|12595.04|12595.31|12595.31|12597.09|12597.09|12592.32|12592.32|0
1622554200000|2021-06-01 13:30:00|12594.67|12594.67|12594.57|12594.57|12602.42|12602.42|12592.33|12592.33|0
1622554500000|2021-06-01 13:35:00|12594.25|12594.25|12580.34|12580.34|12594.25|12594.25|12580.34|12580.34|0
1622554800000|2021-06-01 13:40:00|12580.15|12580.15|12567.49|12567.49|12580.15|12580.15|12567.49|12567.49|0
1622555100000|2021-06-01 13:45:00|12567.3|12567.3|12556.57|12556.57|12567.3|12567.3|12551.98|12551.98|0
1622555400000|2021-06-01 13:50:00|12556.26|12556.26|12564.67|12564.67|12565.14|12565.14|12554.18|12554.18|0
1622555700000|2021-06-01 13:55:00|12564.48|12564.48|12565.21|12565.21|12566.62|12566.62|12559.37|12559.37|0
1622556000000|2021-06-01 14:00:00|12565.55|12565.55|12551.46|12551.46|12566.74|12566.74|12551.46|12551.46|0
1622556300000|2021-06-01 14:05:00|12550.99|12550.99|12547.13|12547.13|12550.99|12550.99|12545.32|12545.32|0
1622556600000|2021-06-01 14:10:00|12546.77|12546.77|12542.06|12542.06|12547.23|12547.23|12541.2|12541.2|0
1622556900000|2021-06-01 14:15:00|12541.87|12541.87|12547|12547|12547.42|12547.42|12538.05|12538.05|0
1622557200000|2021-06-01 14:20:00|12546.82|12546.82|12549.96|12549.96|12550.33|12550.33|12544.46|12544.46|0
1622557500000|2021-06-01 14:25:00|12550.4|12550.4|12562.96|12562.96|12562.96|12562.96|12548.42|12548.42|0
1622557800000|2021-06-01 14:30:00|12562.87|12562.87|12585.14|12585.14|12585.3|12585.3|12562.87|12562.87|0
1622558100000|2021-06-01 14:35:00|12585.58|12585.58|12576.22|12576.22|12586.92|12586.92|12575.65|12575.65|0
1622558400000|2021-06-01 14:40:00|12576.13|12576.13|12580.93|12580.93|12584.06|12584.06|12575.6|12575.6|0
1622558700000|2021-06-01 14:45:00|12581.08|12581.08|12571.36|12571.36|12581.23|12581.23|12570.39|12570.39|0
1622559000000|2021-06-01 14:50:00|12571.67|12571.67|12571.95|12571.95|12572.76|12572.76|12570.77|12570.77|0
1622559300000|2021-06-01 14:55:00|12572.75|12572.75|12574.36|12574.36|12574.36|12574.36|12570.4|12570.4|0
1622559600000|2021-06-01 15:00:00|12574.61|12574.61|12576.3|12576.3|12576.55|12576.55|12571.05|12571.05|0
1622559900000|2021-06-01 15:05:00|12576.61|12576.61|12583.6|12583.6|12584.95|12584.95|12575.65|12575.65|0
1622560200000|2021-06-01 15:10:00|12583.51|12583.51|12585.29|12585.29|12586.08|12586.08|12582.38|12582.38|0
1622560500000|2021-06-01 15:15:00|12585.73|12585.73|12580|12580|12585.73|12585.73|12579.37|12579.37|0
1622560800000|2021-06-01 15:20:00|12580.3|12580.3|12580.78|12580.78|12584.59|12584.59|12579.38|12579.38|0
1622561100000|2021-06-01 15:25:00|12580.89|12580.89|12579.8|12579.8|12587.58|12587.58|12579.8|12579.8|0
1622618100000|2021-06-02 07:15:00|12633.13|12633.13|12620.54|12620.54|12637.83|12637.83|12620.54|12620.54|0
1622618400000|2021-06-02 07:20:00|12620.38|12620.38|12623.89|12623.89|12624.82|12624.82|12615.59|12615.59|0
1622618700000|2021-06-02 07:25:00|12623.75|12623.75|12622.87|12622.87|12631.29|12631.29|12622.72|12622.72|0
1622619000000|2021-06-02 07:30:00|12623.21|12623.21|12602.35|12602.35|12624.69|12624.69|12602.16|12602.16|0
1622619300000|2021-06-02 07:35:00|12601.55|12601.55|12601.09|12601.09|12603.15|12603.15|12598.98|12598.98|0
1622619600000|2021-06-02 07:40:00|12601.55|12601.55|12600.57|12600.57|12601.6|12601.6|12596.11|12596.11|0
1622619900000|2021-06-02 07:45:00|12600.26|12600.26|12586.8|12586.8|12600.42|12600.42|12586.65|12586.65|0
1622620200000|2021-06-02 07:50:00|12586.49|12586.49|12578.2|12578.2|12586.49|12586.49|12576.51|12576.51|0
1622620500000|2021-06-02 07:55:00|12576.59|12576.59|12574.6|12574.6|12579.79|12579.79|12574.3|12574.3|0
1622620800000|2021-06-02 08:00:00|12574.79|12574.79|12575.41|12575.41|12575.77|12575.77|12570.05|12570.05|0
1622621100000|2021-06-02 08:05:00|12575.03|12575.03|12580.3|12580.3|12580.3|12580.3|12575.03|12575.03|0
1622621400000|2021-06-02 08:10:00|12580.62|12580.62|12587.88|12587.88|12587.88|12587.88|12580.34|12580.34|0
1622621700000|2021-06-02 08:15:00|12588.03|12588.03|12586.57|12586.57|12591.19|12591.19|12585.98|12585.98|0
1622622000000|2021-06-02 08:20:00|12586.35|12586.35|12580.61|12580.61|12586.35|12586.35|12580.55|12580.55|0
1622622300000|2021-06-02 08:25:00|12581.05|12581.05|12573.57|12573.57|12581.77|12581.77|12573.57|12573.57|0
1622622600000|2021-06-02 08:30:00|12574.01|12574.01|12575.14|12575.14|12575.14|12575.14|12570.97|12570.97|0
1622622900000|2021-06-02 08:35:00|12575.33|12575.33|12568.53|12568.53|12576.13|12576.13|12564.27|12564.27|0
1622623200000|2021-06-02 08:40:00|12568.65|12568.65|12562.27|12562.27|12570.81|12570.81|12561.36|12561.36|0
1622623500000|2021-06-02 08:45:00|12562.74|12562.74|12561.73|12561.73|12568.54|12568.54|12561.73|12561.73|0
1622623800000|2021-06-02 08:50:00|12561.58|12561.58|12557.83|12557.83|12563.44|12563.44|12557.32|12557.32|0
1622624100000|2021-06-02 08:55:00|12558.27|12558.27|12541.49|12541.49|12558.72|12558.72|12539.23|12539.23|0
1622624400000|2021-06-02 09:00:00|12541.61|12541.61|12545.12|12545.12|12546.88|12546.88|12541.42|12541.42|0
1622624700000|2021-06-02 09:05:00|12545.27|12545.27|12549.97|12549.97|12549.97|12549.97|12543.34|12543.34|0
1622625000000|2021-06-02 09:10:00|12549.5|12549.5|12553.66|12553.66|12553.66|12553.66|12548.01|12548.01|0
1622625300000|2021-06-02 09:15:00|12553.37|12553.37|12558.57|12558.57|12559.66|12559.66|12552.45|12552.45|0
1622625600000|2021-06-02 09:20:00|12558.38|12558.38|12547.14|12547.14|12559.9|12559.9|12547.14|12547.14|0
1622625900000|2021-06-02 09:25:00|12546.99|12546.99|12543.46|12543.46|12546.99|12546.99|12542.1|12542.1|0
1622626200000|2021-06-02 09:30:00|12543.78|12543.78|12538.64|12538.64|12543.78|12543.78|12536.33|12536.33|0
1622626500000|2021-06-02 09:35:00|12538.96|12538.96|12540.05|12540.05|12540.26|12540.26|12537.57|12537.57|0
1622626800000|2021-06-02 09:40:00|12540.24|12540.24|12532.75|12532.75|12540.6|12540.6|12531.54|12531.54|0
1622627100000|2021-06-02 09:45:00|12532.9|12532.9|12535.92|12535.92|12536.16|12536.16|12529.88|12529.88|0
1622627400000|2021-06-02 09:50:00|12534.98|12534.98|12538.52|12538.52|12539.72|12539.72|12534.91|12534.91|0
1622627700000|2021-06-02 09:55:00|12538.34|12538.34|12545.83|12545.83|12545.83|12545.83|12538.07|12538.07|0
1622628000000|2021-06-02 10:00:00|12546.01|12546.01|12536.36|12536.36|12546.01|12546.01|12535.87|12535.87|0
1622628300000|2021-06-02 10:05:00|12535.24|12535.24|12533.85|12533.85|12535.39|12535.39|12532.69|12532.69|0
1622628600000|2021-06-02 10:10:00|12534.17|12534.17|12524.97|12524.97|12534.17|12534.17|12524.97|12524.97|0
1622628900000|2021-06-02 10:15:00|12524.53|12524.53|12517.93|12517.93|12525.2|12525.2|12517.46|12517.46|0
1622629200000|2021-06-02 10:20:00|12518.12|12518.12|12518.62|12518.62|12520.92|12520.92|12513.79|12513.79|0
1622629500000|2021-06-02 10:25:00|12518.98|12518.98|12529.67|12529.67|12529.86|12529.86|12518.98|12518.98|0
1622629800000|2021-06-02 10:30:00|12530.03|12530.03|12534.66|12534.66|12534.66|12534.66|12528.72|12528.72|0
1622630100000|2021-06-02 10:35:00|12534.54|12534.54|12539.26|12539.26|12540.5|12540.5|12532.78|12532.78|0
1622630400000|2021-06-02 10:40:00|12539.04|12539.04|12540.62|12540.62|12542.16|12542.16|12538.96|12538.96|0
1622630700000|2021-06-02 10:45:00|12540.53|12540.53|12536.61|12536.61|12540.53|12540.53|12536.61|12536.61|0
1622631000000|2021-06-02 10:50:00|12536.25|12536.25|12538|12538|12539.85|12539.85|12533.37|12533.37|0
1622631300000|2021-06-02 10:55:00|12537.91|12537.91|12540.37|12540.37|12540.37|12540.37|12536.98|12536.98|0
1622631600000|2021-06-02 11:00:00|12540.82|12540.82|12541.51|12541.51|12545.41|12545.41|12540.82|12540.82|0
1622631900000|2021-06-02 11:05:00|12541.87|12541.87|12539.98|12539.98|12545.16|12545.16|12539.98|12539.98|0
1622632200000|2021-06-02 11:10:00|12540.29|12540.29|12537.37|12537.37|12540.29|12540.29|12535.41|12535.41|0
1622632500000|2021-06-02 11:15:00|12537.73|12537.73|12531.06|12531.06|12538.57|12538.57|12531.06|12531.06|0
1622632800000|2021-06-02 11:20:00|12530.88|12530.88|12530.68|12530.68|12531.57|12531.57|12524.44|12524.44|0
1622633100000|2021-06-02 11:25:00|12530.24|12530.24|12531.37|12531.37|12533.04|12533.04|12529.89|12529.89|0
1622633400000|2021-06-02 11:30:00|12531.05|12531.05|12527.63|12527.63|12531.05|12531.05|12527.63|12527.63|0
1622633700000|2021-06-02 11:35:00|12527.17|12527.17|12520.79|12520.79|12527.17|12527.17|12520.54|12520.54|0
1622634000000|2021-06-02 11:40:00|12521.26|12521.26|12524.19|12524.19|12525.13|12525.13|12521.13|12521.13|0
1622634300000|2021-06-02 11:45:00|12523.72|12523.72|12526.44|12526.44|12526.91|12526.91|12523.28|12523.28|0
1622634600000|2021-06-02 11:50:00|12526.8|12526.8|12521.74|12521.74|12528.37|12528.37|12519.94|12519.94|0
1622634900000|2021-06-02 11:55:00|12521.27|12521.27|12516.58|12516.58|12521.88|12521.88|12515.51|12515.51|0
1622635200000|2021-06-02 12:00:00|12517.03|12517.03|12520.42|12520.42|12522.92|12522.92|12517.03|12517.03|0
1622635500000|2021-06-02 12:05:00|12520.56|12520.56|12516.6|12516.6|12520.66|12520.66|12516.6|12516.6|0
1622635800000|2021-06-02 12:10:00|12516.28|12516.28|12519.52|12519.52|12519.71|12519.71|12514.91|12514.91|0
1622636100000|2021-06-02 12:15:00|12519.75|12519.75|12516.67|12516.67|12520.7|12520.7|12516.35|12516.35|0
1622636400000|2021-06-02 12:20:00|12516.82|12516.82|12519.17|12519.17|12519.17|12519.17|12516.82|12516.82|0
1622636700000|2021-06-02 12:25:00|12519.62|12519.62|12517.85|12517.85|12520.75|12520.75|12517.85|12517.85|0
1622637000000|2021-06-02 12:30:00|12517.53|12517.53|12519.63|12519.63|12520.26|12520.26|12517.53|12517.53|0
1622637300000|2021-06-02 12:35:00|12519.27|12519.27|12516.37|12516.37|12519.27|12519.27|12514.06|12514.06|0
1622637600000|2021-06-02 12:40:00|12516.81|12516.81|12525.64|12525.64|12526.4|12526.4|12516.81|12516.81|0
1622637900000|2021-06-02 12:45:00|12526.08|12526.08|12526.02|12526.02|12529.74|12529.74|12525.08|12525.08|0
1622638200000|2021-06-02 12:50:00|12526.46|12526.46|12528.13|12528.13|12528.17|12528.17|12526.46|12526.46|0
1622638500000|2021-06-02 12:55:00|12528.5|12528.5|12528.24|12528.24|12531.44|12531.44|12527.91|12527.91|0
1622638800000|2021-06-02 13:00:00|12528.34|12528.34|12532.07|12532.07|12532.07|12532.07|12528.19|12528.19|0
1622639100000|2021-06-02 13:05:00|12532.31|12532.31|12530.75|12530.75|12532.78|12532.78|12529.73|12529.73|0
1622639400000|2021-06-02 13:10:00|12531.19|12531.19|12528.07|12528.07|12532.27|12532.27|12527.68|12527.68|0
1622639700000|2021-06-02 13:15:00|12527.38|12527.38|12525.7|12525.7|12528.93|12528.93|12525.16|12525.16|0
1622640000000|2021-06-02 13:20:00|12525.59|12525.59|12524.99|12524.99|12528.64|12528.64|12524.54|12524.54|0
1622640300000|2021-06-02 13:25:00|12524.8|12524.8|12518.92|12518.92|12524.8|12524.8|12516.71|12516.71|0
1622640600000|2021-06-02 13:30:00|12519.23|12519.23|12512.75|12512.75|12522.72|12522.72|12510.25|12510.25|0
1622640900000|2021-06-02 13:35:00|12513.18|12513.18|12513.73|12513.73|12513.88|12513.88|12508.63|12508.63|0
1622641200000|2021-06-02 13:40:00|12514.17|12514.17|12518.12|12518.12|12518.12|12518.12|12512.16|12512.16|0
1622641500000|2021-06-02 13:45:00|12518.56|12518.56|12525.45|12525.45|12526.13|12526.13|12518.56|12518.56|0
1622641800000|2021-06-02 13:50:00|12525.01|12525.01|12527.52|12527.52|12527.56|12527.56|12522.84|12522.84|0
1622642100000|2021-06-02 13:55:00|12527.99|12527.99|12530.4|12530.4|12531.82|12531.82|12526.72|12526.72|0
1622642400000|2021-06-02 14:00:00|12530.84|12530.84|12527.77|12527.77|12530.84|12530.84|12525.45|12525.45|0
1622642700000|2021-06-02 14:05:00|12528.41|12528.41|12527.9|12527.9|12530.42|12530.42|12526.37|12526.37|0
1622643000000|2021-06-02 14:10:00|12528.03|12528.03|12536.32|12536.32|12536.32|12536.32|12528.03|12528.03|0
1622643300000|2021-06-02 14:15:00|12536.19|12536.19|12535.95|12535.95|12537.26|12537.26|12530.32|12530.32|0
1622643600000|2021-06-02 14:20:00|12535.15|12535.15|12532.58|12532.58|12535.59|12535.59|12531.15|12531.15|0
1622643900000|2021-06-02 14:25:00|12533.38|12533.38|12531.42|12531.42|12535.23|12535.23|12530.79|12530.79|0
1622644200000|2021-06-02 14:30:00|12530.98|12530.98|12538.86|12538.86|12540.63|12540.63|12530.95|12530.95|0
1622644500000|2021-06-02 14:35:00|12538.54|12538.54|12537.06|12537.06|12538.54|12538.54|12535.31|12535.31|0
1622644800000|2021-06-02 14:40:00|12537.42|12537.42|12538.04|12538.04|12539.69|12539.69|12537.06|12537.06|0
1622645100000|2021-06-02 14:45:00|12538.36|12538.36|12540.75|12540.75|12540.75|12540.75|12538.04|12538.04|0
1622645400000|2021-06-02 14:50:00|12540.56|12540.56|12539.86|12539.86|12543.88|12543.88|12537.41|12537.41|0
1622645700000|2021-06-02 14:55:00|12539.61|12539.61|12547.02|12547.02|12547.93|12547.93|12539.61|12539.61|0
1622646000000|2021-06-02 15:00:00|12546.87|12546.87|12551.51|12551.51|12553.49|12553.49|12546.73|12546.73|0
1622646300000|2021-06-02 15:05:00|12552.32|12552.32|12560.38|12560.38|12561.19|12561.19|12552.32|12552.32|0
1622646600000|2021-06-02 15:10:00|12560.23|12560.23|12561.82|12561.82|12566.23|12566.23|12559.64|12559.64|0
1622646900000|2021-06-02 15:15:00|12562.18|12562.18|12561.63|12561.63|12563.67|12563.67|12559.47|12559.47|0
1622647200000|2021-06-02 15:20:00|12561.82|12561.82|12562.24|12562.24|12566.66|12566.66|12561.82|12561.82|0
1622647500000|2021-06-02 15:25:00|12562.38|12562.38|12562.4|12562.4|12563.02|12563.02|12552.15|12552.15|0
1622704500000|2021-06-03 07:15:00|12549.84|12549.84|12547.93|12547.93|12549.84|12549.84|12542.79|12542.79|0
1622704800000|2021-06-03 07:20:00|12547.46|12547.46|12543.36|12543.36|12547.62|12547.62|12543.02|12543.02|0
1622705100000|2021-06-03 07:25:00|12544.09|12544.09|12544.67|12544.67|12548.67|12548.67|12540.2|12540.2|0
1622705400000|2021-06-03 07:30:00|12544.52|12544.52|12536.1|12536.1|12544.52|12544.52|12535.61|12535.61|0
1622705700000|2021-06-03 07:35:00|12535.65|12535.65|12524.05|12524.05|12536.4|12536.4|12523.89|12523.89|0
1622706000000|2021-06-03 07:40:00|12523.68|12523.68|12518.82|12518.82|12524.24|12524.24|12516.27|12516.27|0
1622706300000|2021-06-03 07:45:00|12519.05|12519.05|12519.86|12519.86|12524.79|12524.79|12518.35|12518.35|0
1622706600000|2021-06-03 07:50:00|12520.24|12520.24|12523.21|12523.21|12524.63|12524.63|12517.74|12517.74|0
1622706900000|2021-06-03 07:55:00|12522.92|12522.92|12529.35|12529.35|12534.16|12534.16|12521.94|12521.94|0
1622707200000|2021-06-03 08:00:00|12528.54|12528.54|12529.23|12529.23|12530.64|12530.64|12526.8|12526.8|0
1622707500000|2021-06-03 08:05:00|12529.04|12529.04|12529.82|12529.82|12529.82|12529.82|12524.65|12524.65|0
1622707800000|2021-06-03 08:10:00|12529.57|12529.57|12525.25|12525.25|12533.27|12533.27|12524.81|12524.81|0
1622708100000|2021-06-03 08:15:00|12526.21|12526.21|12528.49|12528.49|12528.5|12528.5|12525.42|12525.42|0
1622708400000|2021-06-03 08:20:00|12528.96|12528.96|12530.24|12530.24|12530.51|12530.51|12527.44|12527.44|0
1622708700000|2021-06-03 08:25:00|12529.87|12529.87|12536.91|12536.91|12537.18|12537.18|12529.87|12529.87|0
1622709000000|2021-06-03 08:30:00|12536.8|12536.8|12534.16|12534.16|12536.8|12536.8|12530.03|12530.03|0
1622709300000|2021-06-03 08:35:00|12533.96|12533.96|12541.86|12541.86|12542.01|12542.01|12533.96|12533.96|0
1622709600000|2021-06-03 08:40:00|12541.71|12541.71|12540.42|12540.42|12541.81|12541.81|12539.01|12539.01|0
1622709900000|2021-06-03 08:45:00|12540.32|12540.32|12538.43|12538.43|12540.32|12540.32|12536.25|12536.25|0
1622710200000|2021-06-03 08:50:00|12539.12|12539.12|12546.27|12546.27|12547.27|12547.27|12539.12|12539.12|0
1622710500000|2021-06-03 08:55:00|12545.82|12545.82|12538.7|12538.7|12547.85|12547.85|12538.11|12538.11|0
1622710800000|2021-06-03 09:00:00|12539.58|12539.58|12541.82|12541.82|12541.82|12541.82|12539.27|12539.27|0
1622711100000|2021-06-03 09:05:00|12541.38|12541.38|12539.65|12539.65|12542.13|12542.13|12539.65|12539.65|0
1622711400000|2021-06-03 09:10:00|12539.35|12539.35|12538.1|12538.1|12540.56|12540.56|12536.43|12536.43|0
1622711700000|2021-06-03 09:15:00|12538.16|12538.16|12540.76|12540.76|12542.13|12542.13|12538.16|12538.16|0
1622712000000|2021-06-03 09:20:00|12540.32|12540.32|12542.22|12542.22|12542.34|12542.34|12538.75|12538.75|0
1622712300000|2021-06-03 09:25:00|12542.13|12542.13|12548.67|12548.67|12548.67|12548.67|12541.88|12541.88|0
1622712600000|2021-06-03 09:30:00|12547.98|12547.98|12549.82|12549.82|12550.94|12550.94|12547.53|12547.53|0
1622712900000|2021-06-03 09:35:00|12549.97|12549.97|12553.3|12553.3|12553.59|12553.59|12549.48|12549.48|0
1622713200000|2021-06-03 09:40:00|12553.03|12553.03|12559.32|12559.32|12560|12560|12553.03|12553.03|0
1622713500000|2021-06-03 09:45:00|12559|12559|12558.18|12558.18|12559.44|12559.44|12558.18|12558.18|0
1622713800000|2021-06-03 09:50:00|12558.41|12558.41|12562.7|12562.7|12563.38|12563.38|12557.12|12557.12|0
1622714100000|2021-06-03 09:55:00|12562.88|12562.88|12566.57|12566.57|12567.68|12567.68|12562.88|12562.88|0
1622714400000|2021-06-03 10:00:00|12566.21|12566.21|12563.19|12563.19|12566.21|12566.21|12562.3|12562.3|0
1622714700000|2021-06-03 10:05:00|12563.34|12563.34|12555.33|12555.33|12564.17|12564.17|12554.47|12554.47|0
1622715000000|2021-06-03 10:10:00|12555.18|12555.18|12554.48|12554.48|12555.18|12555.18|12551.74|12551.74|0
1622715300000|2021-06-03 10:15:00|12554.84|12554.84|12559.71|12559.71|12559.71|12559.71|12553.93|12553.93|0
1622715600000|2021-06-03 10:20:00|12559.34|12559.34|12558.49|12558.49|12559.94|12559.94|12558.26|12558.26|0
1622715900000|2021-06-03 10:25:00|12558.8|12558.8|12559.57|12559.57|12559.57|12559.57|12555.58|12555.58|0
1622716200000|2021-06-03 10:30:00|12559.89|12559.89|12560.73|12560.73|12563.34|12563.34|12559.28|12559.28|0
1622716500000|2021-06-03 10:35:00|12560.92|12560.92|12555.9|12555.9|12561.29|12561.29|12555.9|12555.9|0
1622716800000|2021-06-03 10:40:00|12555.75|12555.75|12549.42|12549.42|12556.05|12556.05|12549.42|12549.42|0
1622717100000|2021-06-03 10:45:00|12549.74|12549.74|12556.06|12556.06|12556.06|12556.06|12548.67|12548.67|0
1622717400000|2021-06-03 10:50:00|12556.25|12556.25|12557.28|12557.28|12557.28|12557.28|12554.83|12554.83|0
1622717700000|2021-06-03 10:55:00|12557.74|12557.74|12555.49|12555.49|12558.76|12558.76|12555.17|12555.17|0
1622718000000|2021-06-03 11:00:00|12555.68|12555.68|12547.27|12547.27|12556.53|12556.53|12546.45|12546.45|0
1622718300000|2021-06-03 11:05:00|12547.74|12547.74|12544.68|12544.68|12548.18|12548.18|12543.12|12543.12|0
1622718600000|2021-06-03 11:10:00|12544.36|12544.36|12544.62|12544.62|12546|12546|12544.33|12544.33|0
1622718900000|2021-06-03 11:15:00|12544.73|12544.73|12556.11|12556.11|12556.11|12556.11|12544.47|12544.47|0
1622719200000|2021-06-03 11:20:00|12555.68|12555.68|12548.98|12548.98|12555.68|12555.68|12546.59|12546.59|0
1622719500000|2021-06-03 11:25:00|12550.07|12550.07|12550.81|12550.81|12551.74|12551.74|12549.97|12549.97|0
1622719800000|2021-06-03 11:30:00|12550.75|12550.75|12541|12541|12550.75|12550.75|12540.56|12540.56|0
1622720100000|2021-06-03 11:35:00|12540.56|12540.56|12540.1|12540.1|12546.24|12546.24|12540.1|12540.1|0
1622720400000|2021-06-03 11:40:00|12539.78|12539.78|12530.59|12530.59|12539.78|12539.78|12530.59|12530.59|0
1622720700000|2021-06-03 11:45:00|12530.83|12530.83|12514.84|12514.84|12530.93|12530.93|12514.4|12514.4|0
1622721000000|2021-06-03 11:50:00|12514.48|12514.48|12506.88|12506.88|12514.48|12514.48|12502.69|12502.69|0
1622721300000|2021-06-03 11:55:00|12507.07|12507.07|12508.17|12508.17|12509.65|12509.65|12506.17|12506.17|0
1622721600000|2021-06-03 12:00:00|12508.27|12508.27|12484.56|12484.56|12508.27|12508.27|12483.15|12483.15|0
1622721900000|2021-06-03 12:05:00|12484.37|12484.37|12487.75|12487.75|12488.37|12488.37|12481.92|12481.92|0
1622722200000|2021-06-03 12:10:00|12486.66|12486.66|12484.12|12484.12|12486.66|12486.66|12482.59|12482.59|0
1622722500000|2021-06-03 12:15:00|12484.36|12484.36|12495.23|12495.23|12495.23|12495.23|12484.36|12484.36|0
1622722800000|2021-06-03 12:20:00|12495.41|12495.41|12503.65|12503.65|12503.65|12503.65|12495.41|12495.41|0
1622723100000|2021-06-03 12:25:00|12504.74|12504.74|12504.29|12504.29|12507.09|12507.09|12502.33|12502.33|0
1622723400000|2021-06-03 12:30:00|12504.45|12504.45|12504.44|12504.44|12508.61|12508.61|12504.44|12504.44|0
1622723700000|2021-06-03 12:35:00|12504.8|12504.8|12508.16|12508.16|12508.17|12508.17|12503.49|12503.49|0
1622724000000|2021-06-03 12:40:00|12508.41|12508.41|12522.53|12522.53|12522.98|12522.98|12507.94|12507.94|0
1622724300000|2021-06-03 12:45:00|12522.65|12522.65|12516.09|12516.09|12525.45|12525.45|12516.09|12516.09|0
1622724600000|2021-06-03 12:50:00|12516.24|12516.24|12514.65|12514.65|12517.92|12517.92|12514.5|12514.5|0
1622724900000|2021-06-03 12:55:00|12514.5|12514.5|12509.86|12509.86|12515.18|12515.18|12508.99|12508.99|0
1622725200000|2021-06-03 13:00:00|12510.05|12510.05|12516.83|12516.83|12516.83|12516.83|12509.53|12509.53|0
1622725500000|2021-06-03 13:05:00|12516.95|12516.95|12522.89|12522.89|12524.22|12524.22|12516.95|12516.95|0
1622725800000|2021-06-03 13:10:00|12523.61|12523.61|12521.71|12521.71|12526.37|12526.37|12521.71|12521.71|0
1622726100000|2021-06-03 13:15:00|12521.91|12521.91|12527.44|12527.44|12528.03|12528.03|12520.98|12520.98|0
1622726400000|2021-06-03 13:20:00|12527.74|12527.74|12530.95|12530.95|12531.42|12531.42|12526.29|12526.29|0
1622726700000|2021-06-03 13:25:00|12531.69|12531.69|12531.31|12531.31|12536.19|12536.19|12528.81|12528.81|0
1622727000000|2021-06-03 13:30:00|12531.5|12531.5|12537.45|12537.45|12539.85|12539.85|12531.5|12531.5|0
1622727300000|2021-06-03 13:35:00|12538.25|12538.25|12535.59|12535.59|12541.9|12541.9|12535.45|12535.45|0
1622727600000|2021-06-03 13:40:00|12535.96|12535.96|12539.9|12539.9|12545.43|12545.43|12535.96|12535.96|0
1622727900000|2021-06-03 13:45:00|12539.46|12539.46|12542.09|12542.09|12546.78|12546.78|12537.01|12537.01|0
1622728200000|2021-06-03 13:50:00|12542.53|12542.53|12542.78|12542.78|12544.67|12544.67|12540.93|12540.93|0
1622728500000|2021-06-03 13:55:00|12542.35|12542.35|12550.42|12550.42|12551.2|12551.2|12542.35|12542.35|0
1622728800000|2021-06-03 14:00:00|12549.34|12549.34|12553.48|12553.48|12558.54|12558.54|12548.88|12548.88|0
1622729100000|2021-06-03 14:05:00|12553.92|12553.92|12559.03|12559.03|12560.58|12560.58|12552.67|12552.67|0
1622729400000|2021-06-03 14:10:00|12558.91|12558.91|12556.92|12556.92|12560.43|12560.43|12556.55|12556.55|0
1622729700000|2021-06-03 14:15:00|12557.38|12557.38|12555.41|12555.41|12557.38|12557.38|12552.65|12552.65|0
1622730000000|2021-06-03 14:20:00|12555.73|12555.73|12555.49|12555.49|12557.14|12557.14|12555.38|12555.38|0
1622730300000|2021-06-03 14:25:00|12554.69|12554.69|12557.28|12557.28|12557.38|12557.38|12551.33|12551.33|0
1622730600000|2021-06-03 14:30:00|12557.08|12557.08|12562.55|12562.55|12564.65|12564.65|12557.08|12557.08|0
1622730900000|2021-06-03 14:35:00|12561.75|12561.75|12545.3|12545.3|12563.1|12563.1|12545.03|12545.03|0
1622731200000|2021-06-03 14:40:00|12545.53|12545.53|12543.11|12543.11|12545.78|12545.78|12541.76|12541.76|0
1622731500000|2021-06-03 14:45:00|12543.35|12543.35|12547.21|12547.21|12550.36|12550.36|12542.48|12542.48|0
1622731800000|2021-06-03 14:50:00|12546.85|12546.85|12551.11|12551.11|12551.86|12551.86|12546.85|12546.85|0
1622732100000|2021-06-03 14:55:00|12550.94|12550.94|12553.9|12553.9|12553.9|12553.9|12550.26|12550.26|0
1622732400000|2021-06-03 15:00:00|12553.53|12553.53|12547.27|12547.27|12553.53|12553.53|12546.68|12546.68|0
1622732700000|2021-06-03 15:05:00|12547.46|12547.46|12551.72|12551.72|12551.72|12551.72|12546.54|12546.54|0
1622733000000|2021-06-03 15:10:00|12551.82|12551.82|12545.98|12545.98|12552.44|12552.44|12545.98|12545.98|0
1622733300000|2021-06-03 15:15:00|12546.14|12546.14|12535.02|12535.02|12548.61|12548.61|12534.49|12534.49|0
1622733600000|2021-06-03 15:20:00|12534.79|12534.79|12543.77|12543.77|12544.63|12544.63|12534.61|12534.61|0
1622733900000|2021-06-03 15:25:00|12543.5|12543.5|12551.29|12551.29|12554.56|12554.56|12541.1|12541.1|0
1622790900000|2021-06-04 07:15:00|12572.66|12572.66|12572.46|12572.46|12578.14|12578.14|12570.98|12570.98|0
1622791200000|2021-06-04 07:20:00|12571.82|12571.82|12572|12572|12572.81|12572.81|12568.27|12568.27|0
1622791500000|2021-06-04 07:25:00|12571.91|12571.91|12574.66|12574.66|12575.3|12575.3|12571.91|12571.91|0
1622791800000|2021-06-04 07:30:00|12575.02|12575.02|12585|12585|12586.41|12586.41|12571.89|12571.89|0
1622792100000|2021-06-04 07:35:00|12583.39|12583.39|12575.47|12575.47|12583.81|12583.81|12575.47|12575.47|0
1622792400000|2021-06-04 07:40:00|12575.32|12575.32|12574.81|12574.81|12583.47|12583.47|12573.36|12573.36|0
1622792700000|2021-06-04 07:45:00|12574.34|12574.34|12574.58|12574.58|12575.26|12575.26|12571.56|12571.56|0
1622793000000|2021-06-04 07:50:00|12573.65|12573.65|12579.14|12579.14|12582.15|12582.15|12567.47|12567.47|0
1622793300000|2021-06-04 07:55:00|12579.51|12579.51|12580|12580|12581.3|12581.3|12577.89|12577.89|0
1622793600000|2021-06-04 08:00:00|12580.16|12580.16|12567.59|12567.59|12580.16|12580.16|12567.15|12567.15|0
1622793900000|2021-06-04 08:05:00|12567.34|12567.34|12568.14|12568.14|12569.04|12569.04|12565.47|12565.47|0
1622794200000|2021-06-04 08:10:00|12567.95|12567.95|12558.95|12558.95|12567.95|12567.95|12558.95|12558.95|0
1622794500000|2021-06-04 08:15:00|12559.75|12559.75|12554.57|12554.57|12563.71|12563.71|12554.42|12554.42|0
1622794800000|2021-06-04 08:20:00|12554.72|12554.72|12555.13|12555.13|12555.28|12555.28|12553.54|12553.54|0
1622795100000|2021-06-04 08:25:00|12555.58|12555.58|12555.31|12555.31|12556.49|12556.49|12554.9|12554.9|0
1622795400000|2021-06-04 08:30:00|12555.67|12555.67|12554.49|12554.49|12555.77|12555.77|12552.22|12552.22|0
1622795700000|2021-06-04 08:35:00|12554.64|12554.64|12551.71|12551.71|12555.47|12555.47|12551.71|12551.71|0
1622796000000|2021-06-04 08:40:00|12551.56|12551.56|12542.97|12542.97|12551.56|12551.56|12539.41|12539.41|0
1622796300000|2021-06-04 08:45:00|12542.5|12542.5|12536.65|12536.65|12542.5|12542.5|12536.65|12536.65|0
1622796600000|2021-06-04 08:50:00|12537.1|12537.1|12535.42|12535.42|12539.74|12539.74|12532.16|12532.16|0
1622796900000|2021-06-04 08:55:00|12535.56|12535.56|12535.38|12535.38|12536.84|12536.84|12534.85|12534.85|0
1622797200000|2021-06-04 09:00:00|12535.74|12535.74|12535.69|12535.69|12538.55|12538.55|12533.57|12533.57|0
1622797500000|2021-06-04 09:05:00|12535.88|12535.88|12541.71|12541.71|12543.63|12543.63|12535.88|12535.88|0
1622797800000|2021-06-04 09:10:00|12542.17|12542.17|12544.74|12544.74|12544.74|12544.74|12540.95|12540.95|0
1622798100000|2021-06-04 09:15:00|12544.3|12544.3|12537.53|12537.53|12545.23|12545.23|12537.53|12537.53|0
1622798400000|2021-06-04 09:20:00|12537.82|12537.82|12532.92|12532.92|12537.82|12537.82|12532.28|12532.28|0
1622798700000|2021-06-04 09:25:00|12532.84|12532.84|12524.81|12524.81|12533.29|12533.29|12524.75|12524.75|0
1622799000000|2021-06-04 09:30:00|12524.96|12524.96|12525.36|12525.36|12527.61|12527.61|12522.08|12522.08|0
1622799300000|2021-06-04 09:35:00|12524.09|12524.09|12522.23|12522.23|12524.29|12524.29|12521.46|12521.46|0
1622799600000|2021-06-04 09:40:00|12522.42|12522.42|12522.45|12522.45|12526.85|12526.85|12521.48|12521.48|0
1622799900000|2021-06-04 09:45:00|12522.88|12522.88|12523.52|12523.52|12526.52|12526.52|12522.88|12522.88|0
1622800200000|2021-06-04 09:50:00|12523.61|12523.61|12523.73|12523.73|12524.43|12524.43|12523.04|12523.04|0
1622800500000|2021-06-04 09:55:00|12523.44|12523.44|12522.6|12522.6|12524.61|12524.61|12521.6|12521.6|0
1622800800000|2021-06-04 10:00:00|12522.24|12522.24|12519.79|12519.79|12522.39|12522.39|12515.49|12515.49|0
1622801100000|2021-06-04 10:05:00|12519.64|12519.64|12518.46|12518.46|12519.74|12519.74|12517.44|12517.44|0
1622801400000|2021-06-04 10:10:00|12518.14|12518.14|12508.72|12508.72|12518.14|12518.14|12507.48|12507.48|0
1622801700000|2021-06-04 10:15:00|12508.87|12508.87|12510.96|12510.96|12511.86|12511.86|12505.76|12505.76|0
1622802000000|2021-06-04 10:20:00|12510.52|12510.52|12521.34|12521.34|12521.34|12521.34|12510.46|12510.46|0
1622802300000|2021-06-04 10:25:00|12521.65|12521.65|12522.61|12522.61|12523.45|12523.45|12520.86|12520.86|0
1622802600000|2021-06-04 10:30:00|12522.42|12522.42|12515.11|12515.11|12522.42|12522.42|12513.7|12513.7|0
1622802900000|2021-06-04 10:35:00|12515.25|12515.25|12519.32|12519.32|12519.32|12519.32|12515.25|12515.25|0
1622803200000|2021-06-04 10:40:00|12519.43|12519.43|12531.05|12531.05|12531.05|12531.05|12519.43|12519.43|0
1622803500000|2021-06-04 10:45:00|12531.2|12531.2|12533.17|12533.17|12533.17|12533.17|12530.01|12530.01|0
1622803800000|2021-06-04 10:50:00|12532.37|12532.37|12532.89|12532.89|12532.89|12532.89|12531.72|12531.72|0
1622804100000|2021-06-04 10:55:00|12533.36|12533.36|12538.47|12538.47|12538.47|12538.47|12533.36|12533.36|0
1622804400000|2021-06-04 11:00:00|12538.66|12538.66|12535.98|12535.98|12542.9|12542.9|12535.98|12535.98|0
1622804700000|2021-06-04 11:05:00|12536.55|12536.55|12534.13|12534.13|12537.55|12537.55|12534.01|12534.01|0
1622805000000|2021-06-04 11:10:00|12534.32|12534.32|12535.32|12535.32|12535.32|12535.32|12532.55|12532.55|0
1622805300000|2021-06-04 11:15:00|12535.09|12535.09|12539.13|12539.13|12539.13|12539.13|12535.09|12535.09|0
1622805600000|2021-06-04 11:20:00|12540.07|12540.07|12540.94|12540.94|12542|12542|12540.05|12540.05|0
1622805900000|2021-06-04 11:25:00|12542.26|12542.26|12544.66|12544.66|12544.66|12544.66|12541.9|12541.9|0
1622806200000|2021-06-04 11:30:00|12545.13|12545.13|12545.82|12545.82|12545.82|12545.82|12543.33|12543.33|0
1622806500000|2021-06-04 11:35:00|12546.12|12546.12|12544.71|12544.71|12546.58|12546.58|12544.02|12544.02|0
1622806800000|2021-06-04 11:40:00|12544.26|12544.26|12544.6|12544.6|12545.42|12545.42|12543.82|12543.82|0
1622807100000|2021-06-04 11:45:00|12544.8|12544.8|12541.4|12541.4|12544.8|12544.8|12541.4|12541.4|0
1622807400000|2021-06-04 11:50:00|12541.54|12541.54|12538.49|12538.49|12541.54|12541.54|12537.91|12537.91|0
1622807700000|2021-06-04 11:55:00|12538.59|12538.59|12537.01|12537.01|12538.6|12538.6|12535.76|12535.76|0
1622808000000|2021-06-04 12:00:00|12536.81|12536.81|12531.78|12531.78|12538.01|12538.01|12531.35|12531.35|0
1622808300000|2021-06-04 12:05:00|12532.58|12532.58|12523.57|12523.57|12532.82|12532.82|12523.57|12523.57|0
1622808600000|2021-06-04 12:10:00|12523.72|12523.72|12514.27|12514.27|12524.82|12524.82|12514.27|12514.27|0
1622808900000|2021-06-04 12:15:00|12513.82|12513.82|12518.9|12518.9|12518.9|12518.9|12513.37|12513.37|0
1622809200000|2021-06-04 12:20:00|12518.77|12518.77|12512.83|12512.83|12519.24|12519.24|12512.07|12512.07|0
1622809500000|2021-06-04 12:25:00|12513.47|12513.47|12516.24|12516.24|12516.24|12516.24|12513.31|12513.31|0
1622809800000|2021-06-04 12:30:00|12516.6|12516.6|12521.96|12521.96|12522.47|12522.47|12512.23|12512.23|0
1622810100000|2021-06-04 12:35:00|12522.11|12522.11|12521.76|12521.76|12522.3|12522.3|12515.17|12515.17|0
1622810400000|2021-06-04 12:40:00|12521.3|12521.3|12527.61|12527.61|12527.61|12527.61|12520.24|12520.24|0
1622810700000|2021-06-04 12:45:00|12529.05|12529.05|12531.93|12531.93|12532.5|12532.5|12528.06|12528.06|0
1622811000000|2021-06-04 12:50:00|12531.12|12531.12|12532.07|12532.07|12532.83|12532.83|12530.04|12530.04|0
1622811300000|2021-06-04 12:55:00|12532.51|12532.51|12531.87|12531.87|12532.51|12532.51|12531|12531|0
1622811600000|2021-06-04 13:00:00|12531.55|12531.55|12540.2|12540.2|12541|12541|12531.1|12531.1|0
1622811900000|2021-06-04 13:05:00|12540.64|12540.64|12544.79|12544.79|12545.52|12545.52|12540.64|12540.64|0
1622812200000|2021-06-04 13:10:00|12545.26|12545.26|12538.53|12538.53|12545.26|12545.26|12538.53|12538.53|0
1622812500000|2021-06-04 13:15:00|12538.66|12538.66|12526.26|12526.26|12538.74|12538.74|12526.26|12526.26|0
1622812800000|2021-06-04 13:20:00|12525.82|12525.82|12526.47|12526.47|12526.47|12526.47|12523.83|12523.83|0
1622813100000|2021-06-04 13:25:00|12526.59|12526.59|12527.53|12527.53|12528.87|12528.87|12526.39|12526.39|0
1622813400000|2021-06-04 13:30:00|12527.87|12527.87|12514.49|12514.49|12528.31|12528.31|12512.83|12512.83|0
1622813700000|2021-06-04 13:35:00|12514.93|12514.93|12513.44|12513.44|12516.95|12516.95|12510.78|12510.78|0
1622814000000|2021-06-04 13:40:00|12513.92|12513.92|12515.08|12515.08|12517.56|12517.56|12512.68|12512.68|0
1622814300000|2021-06-04 13:45:00|12514.86|12514.86|12514.06|12514.06|12520.02|12520.02|12513.77|12513.77|0
1622814600000|2021-06-04 13:50:00|12513.88|12513.88|12516.72|12516.72|12520.42|12520.42|12513.43|12513.43|0
1622814900000|2021-06-04 13:55:00|12516.55|12516.55|12524.62|12524.62|12525.1|12525.1|12516.38|12516.38|0
1622815200000|2021-06-04 14:00:00|12524.8|12524.8|12532.61|12532.61|12533.73|12533.73|12521.36|12521.36|0
1622815500000|2021-06-04 14:05:00|12532.14|12532.14|12530.76|12530.76|12532.55|12532.55|12528.75|12528.75|0
1622815800000|2021-06-04 14:10:00|12530.01|12530.01|12531.89|12531.89|12532.34|12532.34|12527.65|12527.65|0
1622816100000|2021-06-04 14:15:00|12531.74|12531.74|12532.03|12532.03|12533.25|12533.25|12530.68|12530.68|0
1622816400000|2021-06-04 14:20:00|12532.25|12532.25|12532.93|12532.93|12536.41|12536.41|12529.85|12529.85|0
1622816700000|2021-06-04 14:25:00|12533.1|12533.1|12533.86|12533.86|12534.18|12534.18|12530.61|12530.61|0
1622817000000|2021-06-04 14:30:00|12534.03|12534.03|12531.56|12531.56|12535.9|12535.9|12531.29|12531.29|0
1622817300000|2021-06-04 14:35:00|12531.12|12531.12|12532.27|12532.27|12535.33|12535.33|12531.12|12531.12|0
1622817600000|2021-06-04 14:40:00|12532.44|12532.44|12535.9|12535.9|12540.88|12540.88|12532.1|12532.1|0
1622817900000|2021-06-04 14:45:00|12535.71|12535.71|12549.92|12549.92|12550.58|12550.58|12535.11|12535.11|0
1622818200000|2021-06-04 14:50:00|12549.12|12549.12|12551.55|12551.55|12553.85|12553.85|12549.12|12549.12|0
1622818500000|2021-06-04 14:55:00|12551.17|12551.17|12557.59|12557.59|12559.06|12559.06|12550.87|12550.87|0
1622818800000|2021-06-04 15:00:00|12557.78|12557.78|12558.63|12558.63|12559.95|12559.95|12556.27|12556.27|0
1622819100000|2021-06-04 15:05:00|12558.49|12558.49|12556.12|12556.12|12558.63|12558.63|12552.94|12552.94|0
1622819400000|2021-06-04 15:10:00|12555.75|12555.75|12553.99|12553.99|12555.75|12555.75|12552.66|12552.66|0
1622819700000|2021-06-04 15:15:00|12554.05|12554.05|12554.69|12554.69|12555.85|12555.85|12553.86|12553.86|0
1622820000000|2021-06-04 15:20:00|12555.49|12555.49|12558.46|12558.46|12559.54|12559.54|12555.04|12555.04|0
1622820300000|2021-06-04 15:25:00|12557.65|12557.65|12548.67|12548.67|12558.66|12558.66|12548.67|12548.67|0
1623050100000|2021-06-07 07:15:00|12553.36|12553.36|12556.52|12556.52|12560.17|12560.17|12545.63|12545.63|0
1623050400000|2021-06-07 07:20:00|12556.71|12556.71|12587.98|12587.98|12588.47|12588.47|12556.71|12556.71|0
1623050700000|2021-06-07 07:25:00|12588.7|12588.7|12607.77|12607.77|12607.91|12607.91|12587.79|12587.79|0
1623051000000|2021-06-07 07:30:00|12608.64|12608.64|12628.7|12628.7|12628.7|12628.7|12608.64|12608.64|0
1623051300000|2021-06-07 07:35:00|12629.16|12629.16|12624.92|12624.92|12629.16|12629.16|12620.29|12620.29|0
1623051600000|2021-06-07 07:40:00|12625.09|12625.09|12626.95|12626.95|12626.95|12626.95|12622.84|12622.84|0
1623051900000|2021-06-07 07:45:00|12626.76|12626.76|12623.85|12623.85|12626.77|12626.77|12621.52|12621.52|0
1623052200000|2021-06-07 07:50:00|12622.97|12622.97|12616.88|12616.88|12623.34|12623.34|12614.02|12614.02|0
1623052500000|2021-06-07 07:55:00|12615.56|12615.56|12622.25|12622.25|12622.36|12622.36|12615.51|12615.51|0
1623052800000|2021-06-07 08:00:00|12621.94|12621.94|12624.55|12624.55|12624.55|12624.55|12619.04|12619.04|0
1623053100000|2021-06-07 08:05:00|12624.19|12624.19|12620.17|12620.17|12624.19|12624.19|12619.53|12619.53|0
1623053400000|2021-06-07 08:10:00|12620.36|12620.36|12618.84|12618.84|12624.84|12624.84|12618.84|12618.84|0
1623053700000|2021-06-07 08:15:00|12618.54|12618.54|12618.6|12618.6|12619.76|12619.76|12617.93|12617.93|0
1623054000000|2021-06-07 08:20:00|12618.3|12618.3|12620.45|12620.45|12620.45|12620.45|12616.3|12616.3|0
1623054300000|2021-06-07 08:25:00|12619.72|12619.72|12622.04|12622.04|12622.04|12622.04|12616.88|12616.88|0
1623054600000|2021-06-07 08:30:00|12621.84|12621.84|12615.24|12615.24|12622.21|12622.21|12613.99|12613.99|0
1623054900000|2021-06-07 08:35:00|12614.88|12614.88|12610.68|12610.68|12614.88|12614.88|12610.68|12610.68|0
1623055200000|2021-06-07 08:40:00|12610.85|12610.85|12615.1|12615.1|12615.1|12615.1|12610.54|12610.54|0
1623055500000|2021-06-07 08:45:00|12615.9|12615.9|12619.54|12619.54|12619.8|12619.8|12614.4|12614.4|0
1623055800000|2021-06-07 08:50:00|12619.69|12619.69|12619.47|12619.47|12622.56|12622.56|12618.83|12618.83|0
1623056100000|2021-06-07 08:55:00|12619.32|12619.32|12625.61|12625.61|12626.22|12626.22|12619.32|12619.32|0
1623056400000|2021-06-07 09:00:00|12626.05|12626.05|12625.67|12625.67|12635.66|12635.66|12625.67|12625.67|0
1623056700000|2021-06-07 09:05:00|12626.29|12626.29|12617.84|12617.84|12628.33|12628.33|12617.84|12617.84|0
1623057000000|2021-06-07 09:10:00|12618.04|12618.04|12615.84|12615.84|12619.17|12619.17|12615.84|12615.84|0
1623057300000|2021-06-07 09:15:00|12615.53|12615.53|12612.57|12612.57|12615.73|12615.73|12612.54|12612.54|0
1623057600000|2021-06-07 09:20:00|12613.88|12613.88|12615.71|12615.71|12616.16|12616.16|12613.88|12613.88|0
1623057900000|2021-06-07 09:25:00|12615.86|12615.86|12620.39|12620.39|12620.57|12620.57|12614.96|12614.96|0
1623058200000|2021-06-07 09:30:00|12621.19|12621.19|12623.82|12623.82|12624.01|12624.01|12617.94|12617.94|0
1623058500000|2021-06-07 09:35:00|12623.45|12623.45|12626.38|12626.38|12627.68|12627.68|12621.94|12621.94|0
1623058800000|2021-06-07 09:40:00|12626.83|12626.83|12629.38|12629.38|12629.7|12629.7|12626.17|12626.17|0
1623059100000|2021-06-07 09:45:00|12629.53|12629.53|12632.95|12632.95|12633.29|12633.29|12627.02|12627.02|0
1623059400000|2021-06-07 09:50:00|12633.14|12633.14|12632.97|12632.97|12636.23|12636.23|12631.95|12631.95|0
1623059700000|2021-06-07 09:55:00|12632.6|12632.6|12631.06|12631.06|12632.6|12632.6|12630.35|12630.35|0
1623060000000|2021-06-07 10:00:00|12631.37|12631.37|12638.2|12638.2|12638.35|12638.35|12630.86|12630.86|0
1623060300000|2021-06-07 10:05:00|12638.65|12638.65|12633.44|12633.44|12640.7|12640.7|12633|12633|0
1623060600000|2021-06-07 10:10:00|12633.09|12633.09|12632.77|12632.77|12633.8|12633.8|12631.64|12631.64|0
1623060900000|2021-06-07 10:15:00|12632.61|12632.61|12632.71|12632.71|12634.99|12634.99|12631.82|12631.82|0
1623061200000|2021-06-07 10:20:00|12632.87|12632.87|12634.54|12634.54|12635.5|12635.5|12632.28|12632.28|0
1623061500000|2021-06-07 10:25:00|12634.35|12634.35|12632.24|12632.24|12634.82|12634.82|12631.56|12631.56|0
1623061800000|2021-06-07 10:30:00|12631.55|12631.55|12630.81|12630.81|12632.36|12632.36|12630.3|12630.3|0
1623062100000|2021-06-07 10:35:00|12631.17|12631.17|12633.3|12633.3|12633.83|12633.83|12630.8|12630.8|0
1623062400000|2021-06-07 10:40:00|12633.21|12633.21|12633.53|12633.53|12634.86|12634.86|12633.06|12633.06|0
1623062700000|2021-06-07 10:45:00|12633.38|12633.38|12631.9|12631.9|12634.17|12634.17|12631.12|12631.12|0
1623063000000|2021-06-07 10:50:00|12632.1|12632.1|12631.65|12631.65|12633.18|12633.18|12629.83|12629.83|0
1623063300000|2021-06-07 10:55:00|12632.11|12632.11|12636.63|12636.63|12636.63|12636.63|12632.11|12632.11|0
1623063600000|2021-06-07 11:00:00|12636.48|12636.48|12644.04|12644.04|12644.72|12644.72|12636.48|12636.48|0
1623063900000|2021-06-07 11:05:00|12644.2|12644.2|12643.63|12643.63|12646.07|12646.07|12643.63|12643.63|0
1623064200000|2021-06-07 11:10:00|12643.48|12643.48|12642.18|12642.18|12643.48|12643.48|12640.89|12640.89|0
1623064500000|2021-06-07 11:15:00|12641.99|12641.99|12645.1|12645.1|12646.73|12646.73|12641.99|12641.99|0
1623064800000|2021-06-07 11:20:00|12643.49|12643.49|12644.91|12644.91|12644.92|12644.92|12642.18|12642.18|0
1623065100000|2021-06-07 11:25:00|12644.6|12644.6|12642.7|12642.7|12644.9|12644.9|12640.81|12640.81|0
1623065400000|2021-06-07 11:30:00|12642.6|12642.6|12640.94|12640.94|12644.06|12644.06|12637.48|12637.48|0
1623065700000|2021-06-07 11:35:00|12641.05|12641.05|12642.2|12642.2|12643.21|12643.21|12640.23|12640.23|0
1623066000000|2021-06-07 11:40:00|12641.33|12641.33|12648.23|12648.23|12649.89|12649.89|12641.33|12641.33|0
1623066300000|2021-06-07 11:45:00|12648.38|12648.38|12652.38|12652.38|12652.38|12652.38|12648.38|12648.38|0
1623066600000|2021-06-07 11:50:00|12651.44|12651.44|12652.6|12652.6|12654.26|12654.26|12650.38|12650.38|0
1623066900000|2021-06-07 11:55:00|12651.72|12651.72|12650.87|12650.87|12652.97|12652.97|12650.04|12650.04|0
1623067200000|2021-06-07 12:00:00|12651.18|12651.18|12657.55|12657.55|12657.55|12657.55|12650.71|12650.71|0
1623067500000|2021-06-07 12:05:00|12657.71|12657.71|12657.36|12657.36|12659.66|12659.66|12656.52|12656.52|0
1623067800000|2021-06-07 12:10:00|12657.47|12657.47|12660.63|12660.63|12660.63|12660.63|12657.47|12657.47|0
1623068100000|2021-06-07 12:15:00|12660.33|12660.33|12662.47|12662.47|12662.58|12662.58|12660.29|12660.29|0
1623068400000|2021-06-07 12:20:00|12662.11|12662.11|12664.94|12664.94|12667.13|12667.13|12661.63|12661.63|0
1623068700000|2021-06-07 12:25:00|12664.47|12664.47|12671.04|12671.04|12672.58|12672.58|12664.02|12664.02|0
1623069000000|2021-06-07 12:30:00|12670.24|12670.24|12672.08|12672.08|12672.26|12672.26|12669.62|12669.62|0
1623069300000|2021-06-07 12:35:00|12671.28|12671.28|12668.95|12668.95|12671.28|12671.28|12668.95|12668.95|0
1623069600000|2021-06-07 12:40:00|12669.76|12669.76|12675.61|12675.61|12675.61|12675.61|12669.76|12669.76|0
1623069900000|2021-06-07 12:45:00|12675.97|12675.97|12671.82|12671.82|12676.43|12676.43|12671.82|12671.82|0
1623070200000|2021-06-07 12:50:00|12672.05|12672.05|12663.14|12663.14|12672.92|12672.92|12663.14|12663.14|0
1623070500000|2021-06-07 12:55:00|12663.58|12663.58|12665.75|12665.75|12665.75|12665.75|12662.59|12662.59|0
1623070800000|2021-06-07 13:00:00|12665.91|12665.91|12670.97|12670.97|12671.34|12671.34|12664.6|12664.6|0
1623071100000|2021-06-07 13:05:00|12670.33|12670.33|12668.66|12668.66|12672.16|12672.16|12668.66|12668.66|0
1623071400000|2021-06-07 13:10:00|12668.35|12668.35|12661.04|12661.04|12668.35|12668.35|12660.89|12660.89|0
1623071700000|2021-06-07 13:15:00|12661.24|12661.24|12664.85|12664.85|12664.85|12664.85|12660.72|12660.72|0
1623072000000|2021-06-07 13:20:00|12665.73|12665.73|12670|12670|12670.1|12670.1|12665.73|12665.73|0
1623072300000|2021-06-07 13:25:00|12669.28|12669.28|12669.3|12669.3|12670|12670|12667.24|12667.24|0
1623072600000|2021-06-07 13:30:00|12669.12|12669.12|12661.79|12661.79|12670.43|12670.43|12661.39|12661.39|0
1623072900000|2021-06-07 13:35:00|12661.35|12661.35|12666.68|12666.68|12666.68|12666.68|12659.68|12659.68|0
1623073200000|2021-06-07 13:40:00|12667.05|12667.05|12670.41|12670.41|12671.6|12671.6|12665.98|12665.98|0
1623073500000|2021-06-07 13:45:00|12670.27|12670.27|12672.72|12672.72|12672.72|12672.72|12665.94|12665.94|0
1623073800000|2021-06-07 13:50:00|12673.08|12673.08|12667.27|12667.27|12675.92|12675.92|12665.08|12665.08|0
1623074100000|2021-06-07 13:55:00|12667.63|12667.63|12670.85|12670.85|12671.49|12671.49|12666.67|12666.67|0
1623074400000|2021-06-07 14:00:00|12671.04|12671.04|12661.29|12661.29|12672.3|12672.3|12661.29|12661.29|0
1623074700000|2021-06-07 14:05:00|12661.39|12661.39|12662.24|12662.24|12663.42|12663.42|12659.48|12659.48|0
1623075000000|2021-06-07 14:10:00|12662.07|12662.07|12655.18|12655.18|12663.09|12663.09|12655.18|12655.18|0
1623075300000|2021-06-07 14:15:00|12655.03|12655.03|12656.99|12656.99|12657.19|12657.19|12651.78|12651.78|0
1623075600000|2021-06-07 14:20:00|12656.63|12656.63|12650.89|12650.89|12656.63|12656.63|12650.48|12650.48|0
1623075900000|2021-06-07 14:25:00|12650.77|12650.77|12642.49|12642.49|12651.21|12651.21|12641.83|12641.83|0
1623076200000|2021-06-07 14:30:00|12642.03|12642.03|12633.72|12633.72|12642.22|12642.22|12632.74|12632.74|0
1623076500000|2021-06-07 14:35:00|12633.6|12633.6|12636.8|12636.8|12638.99|12638.99|12633.49|12633.49|0
1623076800000|2021-06-07 14:40:00|12636.65|12636.65|12631.61|12631.61|12636.65|12636.65|12630.85|12630.85|0
1623077100000|2021-06-07 14:45:00|12631.8|12631.8|12623.46|12623.46|12634.25|12634.25|12622.85|12622.85|0
1623077400000|2021-06-07 14:50:00|12623.12|12623.12|12624.25|12624.25|12626.15|12626.15|12621.85|12621.85|0
1623077700000|2021-06-07 14:55:00|12624.11|12624.11|12621.01|12621.01|12627.15|12627.15|12619.65|12619.65|0
1623078000000|2021-06-07 15:00:00|12620.69|12620.69|12609.85|12609.85|12622.45|12622.45|12609.85|12609.85|0
1623078300000|2021-06-07 15:05:00|12609.97|12609.97|12606.81|12606.81|12613.85|12613.85|12606.81|12606.81|0
1623078600000|2021-06-07 15:10:00|12606.62|12606.62|12602.53|12602.53|12608.01|12608.01|12597.82|12597.82|0
1623078900000|2021-06-07 15:15:00|12601.73|12601.73|12605.78|12605.78|12605.78|12605.78|12596.71|12596.71|0
1623079200000|2021-06-07 15:20:00|12605.12|12605.12|12609.98|12609.98|12611.11|12611.11|12604.9|12604.9|0
1623079500000|2021-06-07 15:25:00|12609.79|12609.79|12605.68|12605.68|12612.76|12612.76|12605.03|12605.03|0
1623136500000|2021-06-08 07:15:00|12707.06|12707.06|12705.93|12705.93|12707.06|12707.06|12695.25|12695.25|0
1623136800000|2021-06-08 07:20:00|12706.3|12706.3|12727.54|12727.54|12727.71|12727.71|12706.12|12706.12|0
1623137100000|2021-06-08 07:25:00|12731.29|12731.29|12731.1|12731.1|12738.74|12738.74|12728.27|12728.27|0
1623137400000|2021-06-08 07:30:00|12732.04|12732.04|12719.32|12719.32|12734.29|12734.29|12716.82|12716.82|0
1623137700000|2021-06-08 07:35:00|12720.13|12720.13|12729.01|12729.01|12729.01|12729.01|12717.61|12717.61|0
1623138000000|2021-06-08 07:40:00|12729.14|12729.14|12735.91|12735.91|12736.56|12736.56|12725.95|12725.95|0
1623138300000|2021-06-08 07:45:00|12736.07|12736.07|12741.81|12741.81|12746.69|12746.69|12736.07|12736.07|0
1623138600000|2021-06-08 07:50:00|12741.95|12741.95|12742.75|12742.75|12744.47|12744.47|12741.13|12741.13|0
1623138900000|2021-06-08 07:55:00|12743.14|12743.14|12754.94|12754.94|12756.68|12756.68|12743.14|12743.14|0
1623139200000|2021-06-08 08:00:00|12754.37|12754.37|12747.06|12747.06|12754.37|12754.37|12745.11|12745.11|0
1623139500000|2021-06-08 08:05:00|12747.35|12747.35|12738.69|12738.69|12747.35|12747.35|12738.69|12738.69|0
1623139800000|2021-06-08 08:10:00|12739.57|12739.57|12733.33|12733.33|12742.32|12742.32|12733.33|12733.33|0
1623140100000|2021-06-08 08:15:00|12732.39|12732.39|12730.87|12730.87|12733.37|12733.37|12723.51|12723.51|0
1623140400000|2021-06-08 08:20:00|12731.34|12731.34|12712.68|12712.68|12733.87|12733.87|12712.21|12712.21|0
1623140700000|2021-06-08 08:25:00|12712.49|12712.49|12713.91|12713.91|12717.69|12717.69|12710.68|12710.68|0
1623141000000|2021-06-08 08:30:00|12714.1|12714.1|12706.53|12706.53|12714.1|12714.1|12699.1|12699.1|0
1623141300000|2021-06-08 08:35:00|12706.91|12706.91|12704.35|12704.35|12712.15|12712.15|12702.22|12702.22|0
1623141600000|2021-06-08 08:40:00|12704.73|12704.73|12700.13|12700.13|12708.48|12708.48|12700.13|12700.13|0
1623141900000|2021-06-08 08:45:00|12700.32|12700.32|12702.84|12702.84|12703.64|12703.64|12700.12|12700.12|0
1623142200000|2021-06-08 08:50:00|12703.2|12703.2|12713.78|12713.78|12716.58|12716.58|12702.09|12702.09|0
1623142500000|2021-06-08 08:55:00|12714.15|12714.15|12707.56|12707.56|12716.22|12716.22|12706.21|12706.21|0
1623142800000|2021-06-08 09:00:00|12708.96|12708.96|12719.15|12719.15|12720.1|12720.1|12708.87|12708.87|0
1623143100000|2021-06-08 09:05:00|12719.07|12719.07|12726.69|12726.69|12728.87|12728.87|12719.07|12719.07|0
1623143400000|2021-06-08 09:10:00|12727.05|12727.05|12732.05|12732.05|12734.16|12734.16|12727.05|12727.05|0
1623143700000|2021-06-08 09:15:00|12731.61|12731.61|12725.36|12725.36|12732.42|12732.42|12721.55|12721.55|0
1623144000000|2021-06-08 09:20:00|12725.21|12725.21|12723.53|12723.53|12727.97|12727.97|12722.51|12722.51|0
1623144300000|2021-06-08 09:25:00|12723.06|12723.06|12733.36|12733.36|12733.36|12733.36|12723.06|12723.06|0
1623144600000|2021-06-08 09:30:00|12733.73|12733.73|12731.92|12731.92|12734.43|12734.43|12731.77|12731.77|0
1623144900000|2021-06-08 09:35:00|12733.23|12733.23|12738.29|12738.29|12742.55|12742.55|12731.83|12731.83|0
1623145200000|2021-06-08 09:40:00|12738.74|12738.74|12740.23|12740.23|12741.81|12741.81|12736.1|12736.1|0
1623145500000|2021-06-08 09:45:00|12740.59|12740.59|12736.47|12736.47|12743.39|12743.39|12735.53|12735.53|0
1623145800000|2021-06-08 09:50:00|12736.28|12736.28|12737.98|12737.98|12739.57|12739.57|12735.09|12735.09|0
1623146100000|2021-06-08 09:55:00|12738.35|12738.35|12730.65|12730.65|12739.84|12739.84|12729.99|12729.99|0
1623146400000|2021-06-08 10:00:00|12730.29|12730.29|12725.58|12725.58|12731.8|12731.8|12725.58|12725.58|0
1623146700000|2021-06-08 10:05:00|12725.78|12725.78|12725.43|12725.43|12728.47|12728.47|12725|12725|0
1623147000000|2021-06-08 10:10:00|12725.62|12725.62|12728.24|12728.24|12729.22|12729.22|12725.62|12725.62|0
1623147300000|2021-06-08 10:15:00|12727.77|12727.77|12705.6|12705.6|12727.77|12727.77|12702.03|12702.03|0
1623147600000|2021-06-08 10:20:00|12705.4|12705.4|12693.76|12693.76|12705.4|12705.4|12693.76|12693.76|0
1623147900000|2021-06-08 10:25:00|12693.91|12693.91|12690.3|12690.3|12696.6|12696.6|12689.13|12689.13|0
1623148200000|2021-06-08 10:30:00|12689.86|12689.86|12689.73|12689.73|12690.6|12690.6|12685.45|12685.45|0
1623148500000|2021-06-08 10:35:00|12689.29|12689.29|12700.73|12700.73|12701.04|12701.04|12688.48|12688.48|0
1623148800000|2021-06-08 10:40:00|12700.6|12700.6|12702.11|12702.11|12706.01|12706.01|12700.14|12700.14|0
1623149100000|2021-06-08 10:45:00|12700.51|12700.51|12702.31|12702.31|12702.79|12702.79|12700.51|12700.51|0
1623149400000|2021-06-08 10:50:00|12702.78|12702.78|12705.63|12705.63|12706.92|12706.92|12702.78|12702.78|0
1623149700000|2021-06-08 10:55:00|12705.19|12705.19|12705.19|12705.19|12708.59|12708.59|12702.87|12702.87|0
1623150000000|2021-06-08 11:00:00|12704.34|12704.34|12700.43|12700.43|12704.38|12704.38|12700.24|12700.24|0
1623150300000|2021-06-08 11:05:00|12700.62|12700.62|12697.99|12697.99|12701.81|12701.81|12697.58|12697.58|0
1623150600000|2021-06-08 11:10:00|12698.63|12698.63|12709.19|12709.19|12709.19|12709.19|12698.46|12698.46|0
1623150900000|2021-06-08 11:15:00|12709.34|12709.34|12713.87|12713.87|12716.97|12716.97|12709.34|12709.34|0
1623151200000|2021-06-08 11:20:00|12714.23|12714.23|12723.31|12723.31|12723.31|12723.31|12714.23|12714.23|0
1623151500000|2021-06-08 11:25:00|12723.12|12723.12|12724.83|12724.83|12724.83|12724.83|12722.31|12722.31|0
1623151800000|2021-06-08 11:30:00|12725.22|12725.22|12723.04|12723.04|12725.22|12725.22|12721.98|12721.98|0
1623152100000|2021-06-08 11:35:00|12722.9|12722.9|12719.92|12719.92|12723.53|12723.53|12719.75|12719.75|0
1623152400000|2021-06-08 11:40:00|12720.07|12720.07|12722.21|12722.21|12725.33|12725.33|12720.07|12720.07|0
1623152700000|2021-06-08 11:45:00|12721.89|12721.89|12722.89|12722.89|12723.65|12723.65|12720.9|12720.9|0
1623153000000|2021-06-08 11:50:00|12723.26|12723.26|12726|12726|12728.05|12728.05|12723.26|12723.26|0
1623153300000|2021-06-08 11:55:00|12725.85|12725.85|12724.77|12724.77|12727.23|12727.23|12724.38|12724.38|0
1623153600000|2021-06-08 12:00:00|12725.58|12725.58|12725.7|12725.7|12727.91|12727.91|12725.55|12725.55|0
1623153900000|2021-06-08 12:05:00|12725.47|12725.47|12730.19|12730.19|12730.45|12730.45|12724.86|12724.86|0
1623154200000|2021-06-08 12:10:00|12730.01|12730.01|12729.05|12729.05|12732.19|12732.19|12729.05|12729.05|0
1623154500000|2021-06-08 12:15:00|12729.52|12729.52|12731.34|12731.34|12738.25|12738.25|12729.52|12729.52|0
1623154800000|2021-06-08 12:20:00|12730.91|12730.91|12726.71|12726.71|12733.46|12733.46|12726.71|12726.71|0
1623155100000|2021-06-08 12:25:00|12726.52|12726.52|12717.48|12717.48|12726.71|12726.71|12716.77|12716.77|0
1623155400000|2021-06-08 12:30:00|12717.24|12717.24|12704.5|12704.5|12717.24|12717.24|12704.17|12704.17|0
1623155700000|2021-06-08 12:35:00|12704.97|12704.97|12693.83|12693.83|12707.75|12707.75|12693.45|12693.45|0
1623156000000|2021-06-08 12:40:00|12693.11|12693.11|12675.65|12675.65|12693.62|12693.62|12672.31|12672.31|0
1623156300000|2021-06-08 12:45:00|12675.41|12675.41|12683.87|12683.87|12684.5|12684.5|12675.41|12675.41|0
1623156600000|2021-06-08 12:50:00|12684.05|12684.05|12690.02|12690.02|12690.96|12690.96|12682.77|12682.77|0
1623156900000|2021-06-08 12:55:00|12689.38|12689.38|12688.03|12688.03|12691.29|12691.29|12687.34|12687.34|0
1623157200000|2021-06-08 13:00:00|12688.5|12688.5|12693.1|12693.1|12693.54|12693.54|12688.5|12688.5|0
1623157500000|2021-06-08 13:05:00|12693.48|12693.48|12688.93|12688.93|12693.48|12693.48|12688.93|12688.93|0
1623157800000|2021-06-08 13:10:00|12688.61|12688.61|12692.05|12692.05|12692.05|12692.05|12686.39|12686.39|0
1623158100000|2021-06-08 13:15:00|12691.74|12691.74|12699.99|12699.99|12700.1|12700.1|12691.74|12691.74|0
1623158400000|2021-06-08 13:20:00|12700.18|12700.18|12701.02|12701.02|12701.94|12701.94|12698.06|12698.06|0
1623158700000|2021-06-08 13:25:00|12701.32|12701.32|12706.21|12706.21|12706.82|12706.82|12701.29|12701.29|0
1623159000000|2021-06-08 13:30:00|12705.97|12705.97|12703.73|12703.73|12709.71|12709.71|12703.21|12703.21|0
1623159300000|2021-06-08 13:35:00|12704.18|12704.18|12695.67|12695.67|12704.18|12704.18|12695.67|12695.67|0
1623159600000|2021-06-08 13:40:00|12695.31|12695.31|12689.87|12689.87|12696.17|12696.17|12689.62|12689.62|0
1623159900000|2021-06-08 13:45:00|12690.02|12690.02|12680.78|12680.78|12690.17|12690.17|12680.28|12680.28|0
1623160200000|2021-06-08 13:50:00|12680.46|12680.46|12671.89|12671.89|12680.46|12680.46|12669.49|12669.49|0
1623160500000|2021-06-08 13:55:00|12672.07|12672.07|12660.91|12660.91|12677.61|12677.61|12660.91|12660.91|0
1623160800000|2021-06-08 14:00:00|12661.28|12661.28|12671.13|12671.13|12673.58|12673.58|12661.09|12661.09|0
1623161100000|2021-06-08 14:05:00|12670.66|12670.66|12677.73|12677.73|12678.88|12678.88|12670.46|12670.46|0
1623161400000|2021-06-08 14:10:00|12677.91|12677.91|12680.19|12680.19|12681.29|12681.29|12677.91|12677.91|0
1623161700000|2021-06-08 14:15:00|12679.72|12679.72|12675.6|12675.6|12679.72|12679.72|12675.6|12675.6|0
1623162000000|2021-06-08 14:20:00|12675.79|12675.79|12681.58|12681.58|12684.68|12684.68|12675.79|12675.79|0
1623162300000|2021-06-08 14:25:00|12681.76|12681.76|12692.62|12692.62|12693.09|12693.09|12681.74|12681.74|0
1623162600000|2021-06-08 14:30:00|12693.09|12693.09|12703.33|12703.33|12704.94|12704.94|12693.09|12693.09|0
1623162900000|2021-06-08 14:35:00|12703.21|12703.21|12708.49|12708.49|12713.46|12713.46|12702.76|12702.76|0
1623163200000|2021-06-08 14:40:00|12708.04|12708.04|12714.58|12714.58|12714.58|12714.58|12706.18|12706.18|0
1623163500000|2021-06-08 14:45:00|12713.82|12713.82|12714.17|12714.17|12716.24|12716.24|12712.48|12712.48|0
1623163800000|2021-06-08 14:50:00|12714.61|12714.61|12707.59|12707.59|12715.07|12715.07|12705.4|12705.4|0
1623164100000|2021-06-08 14:55:00|12707.23|12707.23|12703.68|12703.68|12709.19|12709.19|12703.68|12703.68|0
1623164400000|2021-06-08 15:00:00|12703.92|12703.92|12712.48|12712.48|12712.48|12712.48|12703.05|12703.05|0
1623164700000|2021-06-08 15:05:00|12712.63|12712.63|12716.77|12716.77|12716.77|12716.77|12711.62|12711.62|0
1623165000000|2021-06-08 15:10:00|12716.58|12716.58|12720.12|12720.12|12721.2|12721.2|12715.33|12715.33|0
1623165300000|2021-06-08 15:15:00|12720.56|12720.56|12705.89|12705.89|12721.08|12721.08|12705.59|12705.59|0
1623165600000|2021-06-08 15:20:00|12706.06|12706.06|12695.18|12695.18|12706.53|12706.53|12692.1|12692.1|0
1623165900000|2021-06-08 15:25:00|12695.1|12695.1|12700.23|12700.23|12703.04|12703.04|12695.1|12695.1|0
1623222900000|2021-06-09 07:15:00|12637.9|12637.9|12627.91|12627.91|12638.22|12638.22|12627.26|12627.26|0
1623223200000|2021-06-09 07:20:00|12628.64|12628.64|12625.05|12625.05|12631.42|12631.42|12624.69|12624.69|0
1623223500000|2021-06-09 07:25:00|12625.54|12625.54|12621.07|12621.07|12627.07|12627.07|12621.07|12621.07|0
1623223800000|2021-06-09 07:30:00|12619.75|12619.75|12600.58|12600.58|12619.75|12619.75|12600.58|12600.58|0
1623224100000|2021-06-09 07:35:00|12601.02|12601.02|12597.6|12597.6|12601.02|12601.02|12594.71|12594.71|0
1623224400000|2021-06-09 07:40:00|12597.17|12597.17|12579.15|12579.15|12598.25|12598.25|12578.52|12578.52|0
1623224700000|2021-06-09 07:45:00|12578.95|12578.95|12569.39|12569.39|12581.35|12581.35|12569.2|12569.2|0
1623225000000|2021-06-09 07:50:00|12569.54|12569.54|12559.2|12559.2|12570.3|12570.3|12559.07|12559.07|0
1623225300000|2021-06-09 07:55:00|12559.67|12559.67|12554.83|12554.83|12560.39|12560.39|12554.83|12554.83|0
1623225600000|2021-06-09 08:00:00|12554.47|12554.47|12535.16|12535.16|12554.47|12554.47|12534.36|12534.36|0
1623225900000|2021-06-09 08:05:00|12535.35|12535.35|12529.6|12529.6|12535.35|12535.35|12527.47|12527.47|0
1623226200000|2021-06-09 08:10:00|12529.31|12529.31|12515.93|12515.93|12529.31|12529.31|12515.28|12515.28|0
1623226500000|2021-06-09 08:15:00|12516.88|12516.88|12518.46|12518.46|12519.04|12519.04|12512.65|12512.65|0
1623226800000|2021-06-09 08:20:00|12517.99|12517.99|12508.11|12508.11|12517.99|12517.99|12507.88|12507.88|0
1623227100000|2021-06-09 08:25:00|12508.24|12508.24|12504.46|12504.46|12508.24|12508.24|12504.46|12504.46|0
1623227400000|2021-06-09 08:30:00|12504.1|12504.1|12505.33|12505.33|12506.92|12506.92|12500.48|12500.48|0
1623227700000|2021-06-09 08:35:00|12505.97|12505.97|12506.51|12506.51|12507.52|12507.52|12496.2|12496.2|0
1623228000000|2021-06-09 08:40:00|12506.83|12506.83|12513.86|12513.86|12517.06|12517.06|12506.83|12506.83|0
1623228300000|2021-06-09 08:45:00|12513.67|12513.67|12506.13|12506.13|12514.43|12514.43|12506.13|12506.13|0
1623228600000|2021-06-09 08:50:00|12505.5|12505.5|12512.37|12512.37|12512.84|12512.84|12504.82|12504.82|0
1623228900000|2021-06-09 08:55:00|12512.82|12512.82|12514.65|12514.65|12517.98|12517.98|12511.8|12511.8|0
1623229200000|2021-06-09 09:00:00|12514.76|12514.76|12502.38|12502.38|12514.76|12514.76|12500.65|12500.65|0
1623229500000|2021-06-09 09:05:00|12501.43|12501.43|12505.54|12505.54|12509.37|12509.37|12498.42|12498.42|0
1623229800000|2021-06-09 09:10:00|12505.99|12505.99|12501.03|12501.03|12508.38|12508.38|12501.03|12501.03|0
1623230100000|2021-06-09 09:15:00|12500.59|12500.59|12508.71|12508.71|12510.41|12510.41|12499.93|12499.93|0
1623230400000|2021-06-09 09:20:00|12509.17|12509.17|12513.2|12513.2|12515.64|12515.64|12509.17|12509.17|0
1623230700000|2021-06-09 09:25:00|12513.05|12513.05|12507.97|12507.97|12513.05|12513.05|12505.58|12505.58|0
1623231000000|2021-06-09 09:30:00|12508.33|12508.33|12511.78|12511.78|12511.78|12511.78|12507.09|12507.09|0
1623231300000|2021-06-09 09:35:00|12511.35|12511.35|12522.6|12522.6|12522.97|12522.97|12511.35|12511.35|0
1623231600000|2021-06-09 09:40:00|12522.24|12522.24|12516.85|12516.85|12523.87|12523.87|12516.83|12516.83|0
1623231900000|2021-06-09 09:45:00|12516.49|12516.49|12511.81|12511.81|12516.49|12516.49|12510.34|12510.34|0
1623232200000|2021-06-09 09:50:00|12512.24|12512.24|12511.21|12511.21|12512.65|12512.65|12511.21|12511.21|0
1623232500000|2021-06-09 09:55:00|12509.87|12509.87|12508.7|12508.7|12510.81|12510.81|12508.54|12508.54|0
1623232800000|2021-06-09 10:00:00|12508.79|12508.79|12499.61|12499.61|12508.79|12508.79|12497.19|12497.19|0
1623233100000|2021-06-09 10:05:00|12499.98|12499.98|12493.78|12493.78|12500.7|12500.7|12493.78|12493.78|0
1623233400000|2021-06-09 10:10:00|12493.9|12493.9|12481.35|12481.35|12494.9|12494.9|12481.35|12481.35|0
1623233700000|2021-06-09 10:15:00|12480.91|12480.91|12475.32|12475.32|12481.42|12481.42|12475.32|12475.32|0
1623234000000|2021-06-09 10:20:00|12475.66|12475.66|12481.98|12481.98|12482.13|12482.13|12475.51|12475.51|0
1623234300000|2021-06-09 10:25:00|12482.1|12482.1|12481.47|12481.47|12483.2|12483.2|12480.69|12480.69|0
1623234600000|2021-06-09 10:30:00|12481.67|12481.67|12481.38|12481.38|12483.86|12483.86|12481.09|12481.09|0
1623234900000|2021-06-09 10:35:00|12481.82|12481.82|12480.44|12480.44|12482.21|12482.21|12480.27|12480.27|0
1623235200000|2021-06-09 10:40:00|12480.12|12480.12|12484.01|12484.01|12485.26|12485.26|12480.12|12480.12|0
1623235500000|2021-06-09 10:45:00|12484.25|12484.25|12492.15|12492.15|12492.43|12492.43|12484.25|12484.25|0
1623235800000|2021-06-09 10:50:00|12491.54|12491.54|12481.4|12481.4|12492.18|12492.18|12481.4|12481.4|0
1623236100000|2021-06-09 10:55:00|12481.58|12481.58|12495.44|12495.44|12495.44|12495.44|12481.27|12481.27|0
1623236400000|2021-06-09 11:00:00|12496.84|12496.84|12493.78|12493.78|12499.35|12499.35|12493.78|12493.78|0
1623236700000|2021-06-09 11:05:00|12493.38|12493.38|12493.92|12493.92|12493.92|12493.92|12488.92|12488.92|0
1623237000000|2021-06-09 11:10:00|12494.12|12494.12|12495.99|12495.99|12497.33|12497.33|12494.12|12494.12|0
1623237300000|2021-06-09 11:15:00|12496.08|12496.08|12492.38|12492.38|12500.5|12500.5|12492.38|12492.38|0
1623237600000|2021-06-09 11:20:00|12492.02|12492.02|12493.81|12493.81|12495.16|12495.16|12491.94|12491.94|0
1623237900000|2021-06-09 11:25:00|12495.69|12495.69|12497.14|12497.14|12497.14|12497.14|12492.95|12492.95|0
1623238200000|2021-06-09 11:30:00|12496.34|12496.34|12488.84|12488.84|12496.49|12496.49|12488.52|12488.52|0
1623238500000|2021-06-09 11:35:00|12488.62|12488.62|12495.73|12495.73|12496.34|12496.34|12485.68|12485.68|0
1623238800000|2021-06-09 11:40:00|12496.2|12496.2|12495.92|12495.92|12497.95|12497.95|12495.07|12495.07|0
1623239100000|2021-06-09 11:45:00|12496.04|12496.04|12495.04|12495.04|12499.1|12499.1|12495.04|12495.04|0
1623239400000|2021-06-09 11:50:00|12495.38|12495.38|12499.38|12499.38|12499.38|12499.38|12495.26|12495.26|0
1623239700000|2021-06-09 11:55:00|12499.2|12499.2|12501.59|12501.59|12502.08|12502.08|12498.3|12498.3|0
1623240000000|2021-06-09 12:00:00|12500.78|12500.78|12496.89|12496.89|12501.2|12501.2|12496.89|12496.89|0
1623240300000|2021-06-09 12:05:00|12497.05|12497.05|12500.57|12500.57|12500.76|12500.76|12497.05|12497.05|0
1623240600000|2021-06-09 12:10:00|12500.33|12500.33|12500.18|12500.18|12501.98|12501.98|12498.42|12498.42|0
1623240900000|2021-06-09 12:15:00|12500.65|12500.65|12500.31|12500.31|12503.7|12503.7|12500.21|12500.21|0
1623241200000|2021-06-09 12:20:00|12499.99|12499.99|12496.91|12496.91|12499.99|12499.99|12496.79|12496.79|0
1623241500000|2021-06-09 12:25:00|12497.03|12497.03|12494.76|12494.76|12497.15|12497.15|12494.4|12494.4|0
1623241800000|2021-06-09 12:30:00|12494.91|12494.91|12495.15|12495.15|12496.39|12496.39|12494.22|12494.22|0
1623242100000|2021-06-09 12:35:00|12495.62|12495.62|12492.19|12492.19|12495.94|12495.94|12491.85|12491.85|0
1623242400000|2021-06-09 12:40:00|12492|12492|12491.63|12491.63|12492.24|12492.24|12489.8|12489.8|0
1623242700000|2021-06-09 12:45:00|12491.33|12491.33|12489.97|12489.97|12492.23|12492.23|12489.13|12489.13|0
1623243000000|2021-06-09 12:50:00|12490.58|12490.58|12491.16|12491.16|12492.62|12492.62|12490.51|12490.51|0
1623243300000|2021-06-09 12:55:00|12491.27|12491.27|12497.6|12497.6|12498.55|12498.55|12491.23|12491.23|0
1623243600000|2021-06-09 13:00:00|12497.48|12497.48|12499.32|12499.32|12500.57|12500.57|12496.53|12496.53|0
1623243900000|2021-06-09 13:05:00|12499.46|12499.46|12497.2|12497.2|12501.35|12501.35|12497.05|12497.05|0
1623244200000|2021-06-09 13:10:00|12497.08|12497.08|12496.29|12496.29|12500.51|12500.51|12495.89|12495.89|0
1623244500000|2021-06-09 13:15:00|12496.22|12496.22|12497.29|12497.29|12497.78|12497.78|12495.52|12495.52|0
1623244800000|2021-06-09 13:20:00|12497.76|12497.76|12499.06|12499.06|12500.01|12500.01|12496.79|12496.79|0
1623245100000|2021-06-09 13:25:00|12499.31|12499.31|12499.04|12499.04|12500.04|12500.04|12494.97|12494.97|0
1623245400000|2021-06-09 13:30:00|12499.36|12499.36|12491.47|12491.47|12499.56|12499.56|12489.73|12489.73|0
1623245700000|2021-06-09 13:35:00|12491.83|12491.83|12483.18|12483.18|12492.46|12492.46|12483.18|12483.18|0
1623246000000|2021-06-09 13:40:00|12483.28|12483.28|12481.75|12481.75|12483.58|12483.58|12474.41|12474.41|0
1623246300000|2021-06-09 13:45:00|12482.19|12482.19|12472.74|12472.74|12483.84|12483.84|12472.74|12472.74|0
1623246600000|2021-06-09 13:50:00|12472.61|12472.61|12464.69|12464.69|12473.33|12473.33|12461.97|12461.97|0
1623246900000|2021-06-09 13:55:00|12467.1|12467.1|12468.79|12468.79|12474.28|12474.28|12467.1|12467.1|0
1623247200000|2021-06-09 14:00:00|12469.59|12469.59|12472.12|12472.12|12474.9|12474.9|12469.08|12469.08|0
1623247500000|2021-06-09 14:05:00|12472.02|12472.02|12476.65|12476.65|12479.44|12479.44|12472.02|12472.02|0
1623247800000|2021-06-09 14:10:00|12475.75|12475.75|12490.24|12490.24|12491.5|12491.5|12475.75|12475.75|0
1623248100000|2021-06-09 14:15:00|12490.55|12490.55|12492.14|12492.14|12495.48|12495.48|12490.55|12490.55|0
1623248400000|2021-06-09 14:20:00|12492.29|12492.29|12494.3|12494.3|12497.72|12497.72|12492.26|12492.26|0
1623248700000|2021-06-09 14:25:00|12494.16|12494.16|12490.65|12490.65|12494.67|12494.67|12490.65|12490.65|0
1623249000000|2021-06-09 14:30:00|12490.72|12490.72|12489.72|12489.72|12491.65|12491.65|12487.39|12487.39|0
1623249300000|2021-06-09 14:35:00|12489.88|12489.88|12493.62|12493.62|12493.62|12493.62|12487.53|12487.53|0
1623249600000|2021-06-09 14:40:00|12493.84|12493.84|12494.42|12494.42|12498.08|12498.08|12493.27|12493.27|0
1623249900000|2021-06-09 14:45:00|12494.3|12494.3|12496.83|12496.83|12498.93|12498.93|12494.3|12494.3|0
1623250200000|2021-06-09 14:50:00|12496.53|12496.53|12489.98|12489.98|12497.39|12497.39|12489.25|12489.25|0
1623250500000|2021-06-09 14:55:00|12489.75|12489.75|12498.11|12498.11|12499.76|12499.76|12489.75|12489.75|0
1623250800000|2021-06-09 15:00:00|12498.24|12498.24|12497.68|12497.68|12501.07|12501.07|12497.68|12497.68|0
1623251100000|2021-06-09 15:05:00|12497.83|12497.83|12495.56|12495.56|12498.56|12498.56|12495.56|12495.56|0
1623251400000|2021-06-09 15:10:00|12494.83|12494.83|12486.06|12486.06|12495.65|12495.65|12486.06|12486.06|0
1623251700000|2021-06-09 15:15:00|12486.21|12486.21|12491.88|12491.88|12493.09|12493.09|12484.47|12484.47|0
1623252000000|2021-06-09 15:20:00|12491.57|12491.57|12496.21|12496.21|12498.24|12498.24|12491.57|12491.57|0
1623252300000|2021-06-09 15:25:00|12496.58|12496.58|12487.84|12487.84|12497.46|12497.46|12487.07|12487.07|0
1623309300000|2021-06-10 07:15:00|12437.87|12437.87|12461.39|12461.39|12462.07|12462.07|12437.11|12437.11|0
1623309600000|2021-06-10 07:20:00|12460.21|12460.21|12477.61|12477.61|12478.73|12478.73|12460.21|12460.21|0
1623309900000|2021-06-10 07:25:00|12476.65|12476.65|12481.48|12481.48|12485.34|12485.34|12476.65|12476.65|0
1623310200000|2021-06-10 07:30:00|12482.11|12482.11|12470.36|12470.36|12482.85|12482.85|12469.99|12469.99|0
1623310500000|2021-06-10 07:35:00|12471.29|12471.29|12471.52|12471.52|12473.45|12473.45|12468|12468|0
1623310800000|2021-06-10 07:40:00|12471.15|12471.15|12478.59|12478.59|12479.23|12479.23|12470.78|12470.78|0
1623311100000|2021-06-10 07:45:00|12479.03|12479.03|12491|12491|12491|12491|12475.81|12475.81|0
1623311400000|2021-06-10 07:50:00|12491.22|12491.22|12493.82|12493.82|12494.1|12494.1|12491.15|12491.15|0
1623311700000|2021-06-10 07:55:00|12494.39|12494.39|12506.29|12506.29|12506.53|12506.53|12494.39|12494.39|0
1623312000000|2021-06-10 08:00:00|12506.41|12506.41|12499.56|12499.56|12508.02|12508.02|12498.77|12498.77|0
1623312300000|2021-06-10 08:05:00|12500|12500|12489.65|12489.65|12500|12500|12489.02|12489.02|0
1623312600000|2021-06-10 08:10:00|12490.05|12490.05|12490.09|12490.09|12490.71|12490.71|12485.85|12485.85|0
1623312900000|2021-06-10 08:15:00|12489.8|12489.8|12488.65|12488.65|12492.83|12492.83|12488.54|12488.54|0
1623313200000|2021-06-10 08:20:00|12488.8|12488.8|12488.16|12488.16|12489.47|12489.47|12485.34|12485.34|0
1623313500000|2021-06-10 08:25:00|12487.83|12487.83|12475.72|12475.72|12487.83|12487.83|12475.69|12475.69|0
1623313800000|2021-06-10 08:30:00|12476.04|12476.04|12475.07|12475.07|12477.17|12477.17|12469.48|12469.48|0
1623314100000|2021-06-10 08:35:00|12475.39|12475.39|12480.14|12480.14|12483.01|12483.01|12475.39|12475.39|0
1623314400000|2021-06-10 08:40:00|12479.78|12479.78|12482.19|12482.19|12482.5|12482.5|12478.59|12478.59|0
1623314700000|2021-06-10 08:45:00|12482.07|12482.07|12477.29|12477.29|12483.38|12483.38|12477.29|12477.29|0
1623315000000|2021-06-10 08:50:00|12477.44|12477.44|12484.23|12484.23|12486.73|12486.73|12477.44|12477.44|0
1623315300000|2021-06-10 08:55:00|12484.03|12484.03|12481.77|12481.77|12486.48|12486.48|12481.33|12481.33|0
1623315600000|2021-06-10 09:00:00|12482.04|12482.04|12485.73|12485.73|12485.73|12485.73|12482.04|12482.04|0
1623315900000|2021-06-10 09:05:00|12485.87|12485.87|12480.92|12480.92|12488.44|12488.44|12480.92|12480.92|0
1623316200000|2021-06-10 09:10:00|12480.77|12480.77|12479.55|12479.55|12481.34|12481.34|12478.6|12478.6|0
1623316500000|2021-06-10 09:15:00|12479.1|12479.1|12479.44|12479.44|12480.64|12480.64|12476.89|12476.89|0
1623316800000|2021-06-10 09:20:00|12479.55|12479.55|12472.35|12472.35|12479.55|12479.55|12471.58|12471.58|0
1623317100000|2021-06-10 09:25:00|12471.89|12471.89|12479.04|12479.04|12479.48|12479.48|12471.14|12471.14|0
1623317400000|2021-06-10 09:30:00|12478.85|12478.85|12477.85|12477.85|12478.85|12478.85|12474.92|12474.92|0
1623317700000|2021-06-10 09:35:00|12477.04|12477.04|12476.53|12476.53|12477.78|12477.78|12475.77|12475.77|0
1623318000000|2021-06-10 09:40:00|12476.31|12476.31|12473.41|12473.41|12479.09|12479.09|12472.61|12472.61|0
1623318300000|2021-06-10 09:45:00|12473.17|12473.17|12476.14|12476.14|12477.37|12477.37|12473.17|12473.17|0
1623318600000|2021-06-10 09:50:00|12475.99|12475.99|12479.53|12479.53|12479.71|12479.71|12475.51|12475.51|0
1623318900000|2021-06-10 09:55:00|12479.24|12479.24|12483.95|12483.95|12484.1|12484.1|12479.16|12479.16|0
1623319200000|2021-06-10 10:00:00|12484.11|12484.11|12489.24|12489.24|12489.54|12489.54|12484.11|12484.11|0
1623319500000|2021-06-10 10:05:00|12489.6|12489.6|12490.54|12490.54|12491.5|12491.5|12486.55|12486.55|0
1623319800000|2021-06-10 10:10:00|12490.36|12490.36|12492.54|12492.54|12493.48|12493.48|12489.9|12489.9|0
1623320100000|2021-06-10 10:15:00|12492.29|12492.29|12493.83|12493.83|12494.57|12494.57|12492.05|12492.05|0
1623320400000|2021-06-10 10:20:00|12493.68|12493.68|12492.56|12492.56|12493.68|12493.68|12491.46|12491.46|0
1623320700000|2021-06-10 10:25:00|12492.82|12492.82|12489.1|12489.1|12493.61|12493.61|12489.1|12489.1|0
1623321000000|2021-06-10 10:30:00|12489.32|12489.32|12485.32|12485.32|12489.5|12489.5|12485.32|12485.32|0
1623321300000|2021-06-10 10:35:00|12485.76|12485.76|12481.8|12481.8|12485.98|12485.98|12478.86|12478.86|0
1623321600000|2021-06-10 10:40:00|12480.39|12480.39|12478.53|12478.53|12481.91|12481.91|12477.97|12477.97|0
1623321900000|2021-06-10 10:45:00|12479.17|12479.17|12478.49|12478.49|12479.8|12479.8|12477.17|12477.17|0
1623322200000|2021-06-10 10:50:00|12478.64|12478.64|12489.43|12489.43|12489.43|12489.43|12478.64|12478.64|0
1623322500000|2021-06-10 10:55:00|12489.28|12489.28|12485.81|12485.81|12489.28|12489.28|12480.76|12480.76|0
1623322800000|2021-06-10 11:00:00|12486.18|12486.18|12489.51|12489.51|12492.44|12492.44|12485.72|12485.72|0
1623323100000|2021-06-10 11:05:00|12489.17|12489.17|12489.14|12489.14|12489.38|12489.38|12487.85|12487.85|0
1623323400000|2021-06-10 11:10:00|12489.05|12489.05|12487.24|12487.24|12489.33|12489.33|12486.6|12486.6|0
1623323700000|2021-06-10 11:15:00|12487.02|12487.02|12485.29|12485.29|12488.24|12488.24|12485.01|12485.01|0
1623324000000|2021-06-10 11:20:00|12485.41|12485.41|12478.94|12478.94|12485.57|12485.57|12478.94|12478.94|0
1623324300000|2021-06-10 11:25:00|12478.06|12478.06|12473.72|12473.72|12478.94|12478.94|12471.12|12471.12|0
1623324600000|2021-06-10 11:30:00|12473.87|12473.87|12465.85|12465.85|12473.87|12473.87|12465.63|12465.63|0
1623324900000|2021-06-10 11:35:00|12465.99|12465.99|12465.96|12465.96|12468.17|12468.17|12461.75|12461.75|0
1623325200000|2021-06-10 11:40:00|12465.77|12465.77|12474.47|12474.47|12475.7|12475.7|12465.22|12465.22|0
1623325500000|2021-06-10 11:45:00|12474.91|12474.91|12486.7|12486.7|12490.38|12490.38|12474.12|12474.12|0
1623325800000|2021-06-10 11:50:00|12486.33|12486.33|12484.04|12484.04|12486.33|12486.33|12483.04|12483.04|0
1623326100000|2021-06-10 11:55:00|12484.36|12484.36|12488.15|12488.15|12488.37|12488.37|12484.36|12484.36|0
1623326400000|2021-06-10 12:00:00|12488.59|12488.59|12498.65|12498.65|12498.74|12498.74|12488.59|12488.59|0
1623326700000|2021-06-10 12:05:00|12500.26|12500.26|12500.37|12500.37|12501.14|12501.14|12499.13|12499.13|0
1623327000000|2021-06-10 12:10:00|12500.18|12500.18|12502.36|12502.36|12503.53|12503.53|12500.03|12500.03|0
1623327300000|2021-06-10 12:15:00|12501.89|12501.89|12507.15|12507.15|12508.15|12508.15|12501.6|12501.6|0
1623327600000|2021-06-10 12:20:00|12507.62|12507.62|12512.3|12512.3|12512.39|12512.39|12507.16|12507.16|0
1623327900000|2021-06-10 12:25:00|12512.17|12512.17|12512.67|12512.67|12512.82|12512.82|12511.08|12511.08|0
1623328200000|2021-06-10 12:30:00|12511.86|12511.86|12522.26|12522.26|12522.65|12522.65|12501.9|12501.9|0
1623328500000|2021-06-10 12:35:00|12521.82|12521.82|12526.97|12526.97|12527.37|12527.37|12521.82|12521.82|0
1623328800000|2021-06-10 12:40:00|12527.44|12527.44|12534.18|12534.18|12535.79|12535.79|12527.44|12527.44|0
1623329100000|2021-06-10 12:45:00|12534.04|12534.04|12535.36|12535.36|12535.8|12535.8|12529.57|12529.57|0
1623329400000|2021-06-10 12:50:00|12535.21|12535.21|12534.57|12534.57|12536.54|12536.54|12533.08|12533.08|0
1623329700000|2021-06-10 12:55:00|12534.41|12534.41|12536.92|12536.92|12538.8|12538.8|12533.5|12533.5|0
1623330000000|2021-06-10 13:00:00|12536.8|12536.8|12536.02|12536.02|12537.25|12537.25|12534.72|12534.72|0
1623330300000|2021-06-10 13:05:00|12534.42|12534.42|12530.94|12530.94|12535.01|12535.01|12529.98|12529.98|0
1623330600000|2021-06-10 13:10:00|12531.08|12531.08|12528.48|12528.48|12531.45|12531.45|12528.2|12528.2|0
1623330900000|2021-06-10 13:15:00|12528.29|12528.29|12525.7|12525.7|12528.29|12528.29|12520.79|12520.79|0
1623331200000|2021-06-10 13:20:00|12526.14|12526.14|12524.38|12524.38|12526.14|12526.14|12521.88|12521.88|0
1623331500000|2021-06-10 13:25:00|12524.01|12524.01|12524.62|12524.62|12525.75|12525.75|12521.47|12521.47|0
1623331800000|2021-06-10 13:30:00|12524.98|12524.98|12532.11|12532.11|12532.11|12532.11|12523.9|12523.9|0
1623332100000|2021-06-10 13:35:00|12531.67|12531.67|12522.41|12522.41|12533.01|12533.01|12522.41|12522.41|0
1623332400000|2021-06-10 13:40:00|12522.21|12522.21|12510.44|12510.44|12525.97|12525.97|12510.15|12510.15|0
1623332700000|2021-06-10 13:45:00|12510.22|12510.22|12501.01|12501.01|12510.22|12510.22|12499.11|12499.11|0
1623333000000|2021-06-10 13:50:00|12501.1|12501.1|12496.01|12496.01|12501.71|12501.71|12489.91|12489.91|0
1623333300000|2021-06-10 13:55:00|12496.3|12496.3|12491.45|12491.45|12497.03|12497.03|12490.16|12490.16|0
1623333600000|2021-06-10 14:00:00|12491.82|12491.82|12487.13|12487.13|12493.02|12493.02|12487.13|12487.13|0
1623333900000|2021-06-10 14:05:00|12487.94|12487.94|12478.56|12478.56|12487.94|12487.94|12478.03|12478.03|0
1623334200000|2021-06-10 14:10:00|12478.92|12478.92|12470.03|12470.03|12478.92|12478.92|12466.22|12466.22|0
1623334500000|2021-06-10 14:15:00|12470.76|12470.76|12473.11|12473.11|12477.46|12477.46|12470.76|12470.76|0
1623334800000|2021-06-10 14:20:00|12472.79|12472.79|12468.6|12468.6|12472.79|12472.79|12465.3|12465.3|0
1623335100000|2021-06-10 14:25:00|12468.92|12468.92|12465.7|12465.7|12477.13|12477.13|12465.12|12465.12|0
1623335400000|2021-06-10 14:30:00|12465.39|12465.39|12465.89|12465.89|12468.29|12468.29|12463.93|12463.93|0
1623335700000|2021-06-10 14:35:00|12466.09|12466.09|12458.65|12458.65|12466.29|12466.29|12457.75|12457.75|0
1623336000000|2021-06-10 14:40:00|12458.51|12458.51|12458.12|12458.12|12459.34|12459.34|12456.55|12456.55|0
1623336300000|2021-06-10 14:45:00|12457.76|12457.76|12465.9|12465.9|12467.06|12467.06|12454.27|12454.27|0
1623336600000|2021-06-10 14:50:00|12465.34|12465.34|12465.19|12465.19|12468.91|12468.91|12462.47|12462.47|0
1623336900000|2021-06-10 14:55:00|12464.39|12464.39|12467.7|12467.7|12468.17|12468.17|12463.44|12463.44|0
1623337200000|2021-06-10 15:00:00|12467.38|12467.38|12468.55|12468.55|12469.08|12469.08|12464.12|12464.12|0
1623337500000|2021-06-10 15:05:00|12468.74|12468.74|12467.41|12467.41|12472.18|12472.18|12467.38|12467.38|0
1623337800000|2021-06-10 15:10:00|12466.97|12466.97|12465.05|12465.05|12467.86|12467.86|12462.46|12462.46|0
1623338100000|2021-06-10 15:15:00|12464.66|12464.66|12472.1|12472.1|12472.56|12472.56|12464.44|12464.44|0
1623338400000|2021-06-10 15:20:00|12472.01|12472.01|12473.99|12473.99|12473.99|12473.99|12469.25|12469.25|0
1623338700000|2021-06-10 15:25:00|12473.55|12473.55|12474.2|12474.2|12474.51|12474.51|12466.84|12466.84|0
1623395700000|2021-06-11 07:15:00|12540.44|12540.44|12554.11|12554.11|12556.13|12556.13|12539.12|12539.12|0
1623396000000|2021-06-11 07:20:00|12554.47|12554.47|12562.19|12562.19|12562.78|12562.78|12553.13|12553.13|0
1623396300000|2021-06-11 07:25:00|12561.85|12561.85|12557.18|12557.18|12563.25|12563.25|12556.55|12556.55|0
1623396600000|2021-06-11 07:30:00|12556.86|12556.86|12560.74|12560.74|12563.2|12563.2|12556.86|12556.86|0
1623396900000|2021-06-11 07:35:00|12561.19|12561.19|12553.01|12553.01|12564.53|12564.53|12553.01|12553.01|0
1623397200000|2021-06-11 07:40:00|12553.17|12553.17|12554.38|12554.38|12558.16|12558.16|12551.13|12551.13|0
1623397500000|2021-06-11 07:45:00|12554.07|12554.07|12542.82|12542.82|12554.07|12554.07|12542.35|12542.35|0
1623397800000|2021-06-11 07:50:00|12542.97|12542.97|12544.13|12544.13|12548.92|12548.92|12542.74|12542.74|0
1623398100000|2021-06-11 07:55:00|12544.5|12544.5|12551.14|12551.14|12552.54|12552.54|12544.13|12544.13|0
1623398400000|2021-06-11 08:00:00|12550.34|12550.34|12544.87|12544.87|12550.34|12550.34|12544.87|12544.87|0
1623398700000|2021-06-11 08:05:00|12545.31|12545.31|12560.71|12560.71|12560.79|12560.79|12543.35|12543.35|0
1623399000000|2021-06-11 08:10:00|12560.83|12560.83|12565.67|12565.67|12567.3|12567.3|12560.83|12560.83|0
1623399300000|2021-06-11 08:15:00|12566.4|12566.4|12572.17|12572.17|12572.22|12572.22|12565.66|12565.66|0
1623399600000|2021-06-11 08:20:00|12571.83|12571.83|12558.55|12558.55|12572.37|12572.37|12558.14|12558.14|0
1623399900000|2021-06-11 08:25:00|12558.35|12558.35|12551.07|12551.07|12558.35|12558.35|12550.69|12550.69|0
1623400200000|2021-06-11 08:30:00|12550.7|12550.7|12549.91|12549.91|12552.66|12552.66|12547.37|12547.37|0
1623400500000|2021-06-11 08:35:00|12549.45|12549.45|12555.66|12555.66|12555.98|12555.98|12549.45|12549.45|0
1623400800000|2021-06-11 08:40:00|12555.89|12555.89|12557.29|12557.29|12561.07|12561.07|12555.02|12555.02|0
1623401100000|2021-06-11 08:45:00|12557|12557|12558.77|12558.77|12558.77|12558.77|12555.94|12555.94|0
1623401400000|2021-06-11 08:50:00|12558.67|12558.67|12559.5|12559.5|12559.5|12559.5|12552.87|12552.87|0
1623401700000|2021-06-11 08:55:00|12559.06|12559.06|12561.29|12561.29|12562.03|12562.03|12557.64|12557.64|0
1623402000000|2021-06-11 09:00:00|12560.85|12560.85|12564.54|12564.54|12564.54|12564.54|12560.19|12560.19|0
1623402300000|2021-06-11 09:05:00|12564.39|12564.39|12564.23|12564.23|12564.69|12564.69|12561.58|12561.58|0
1623402600000|2021-06-11 09:10:00|12564.53|12564.53|12558.35|12558.35|12564.53|12564.53|12557.84|12557.84|0
1623402900000|2021-06-11 09:15:00|12558.54|12558.54|12561.5|12561.5|12562.23|12562.23|12557|12557|0
1623403200000|2021-06-11 09:20:00|12561.86|12561.86|12565.76|12565.76|12566.79|12566.79|12561.86|12561.86|0
1623403500000|2021-06-11 09:25:00|12566.23|12566.23|12573.02|12573.02|12573.39|12573.39|12565.76|12565.76|0
1623403800000|2021-06-11 09:30:00|12573.92|12573.92|12574.28|12574.28|12575.31|12575.31|12572.27|12572.27|0
1623404100000|2021-06-11 09:35:00|12573.83|12573.83|12575.78|12575.78|12576.95|12576.95|12573.51|12573.51|0
1623404400000|2021-06-11 09:40:00|12576.22|12576.22|12582.39|12582.39|12584.11|12584.11|12576.22|12576.22|0
1623404700000|2021-06-11 09:45:00|12583.19|12583.19|12585.58|12585.58|12587.9|12587.9|12582.39|12582.39|0
1623405000000|2021-06-11 09:50:00|12585.94|12585.94|12587.65|12587.65|12587.65|12587.65|12584.99|12584.99|0
1623405300000|2021-06-11 09:55:00|12588.01|12588.01|12587.01|12587.01|12588.92|12588.92|12586.72|12586.72|0
1623405600000|2021-06-11 10:00:00|12587.5|12587.5|12586.47|12586.47|12588.48|12588.48|12586.22|12586.22|0
1623405900000|2021-06-11 10:05:00|12585.75|12585.75|12592.83|12592.83|12593.84|12593.84|12585.75|12585.75|0
1623406200000|2021-06-11 10:10:00|12593.12|12593.12|12596.39|12596.39|12596.7|12596.7|12593.12|12593.12|0
1623406500000|2021-06-11 10:15:00|12596.66|12596.66|12600.63|12600.63|12602.24|12602.24|12596.66|12596.66|0
1623406800000|2021-06-11 10:20:00|12600.48|12600.48|12601.91|12601.91|12601.91|12601.91|12599.18|12599.18|0
1623407100000|2021-06-11 10:25:00|12602.71|12602.71|12598.72|12598.72|12603.9|12603.9|12598.62|12598.62|0
1623407400000|2021-06-11 10:30:00|12598.9|12598.9|12599.55|12599.55|12600.96|12600.96|12597.77|12597.77|0
1623407700000|2021-06-11 10:35:00|12599.37|12599.37|12603.86|12603.86|12604.28|12604.28|12599.28|12599.28|0
1623408000000|2021-06-11 10:40:00|12603.42|12603.42|12601.45|12601.45|12603.42|12603.42|12601.34|12601.34|0
1623408300000|2021-06-11 10:45:00|12601.25|12601.25|12605.09|12605.09|12605.49|12605.49|12601.23|12601.23|0
1623408600000|2021-06-11 10:50:00|12605.28|12605.28|12614.28|12614.28|12614.4|12614.4|12605.28|12605.28|0
1623408900000|2021-06-11 10:55:00|12614.61|12614.61|12615.52|12615.52|12615.97|12615.97|12612.03|12612.03|0
1623409200000|2021-06-11 11:00:00|12615.62|12615.62|12615.52|12615.52|12616.96|12616.96|12614.93|12614.93|0
1623409500000|2021-06-11 11:05:00|12615.4|12615.4|12617.5|12617.5|12617.5|12617.5|12615.16|12615.16|0
1623409800000|2021-06-11 11:10:00|12617.27|12617.27|12613.2|12613.2|12617.27|12617.27|12610.71|12610.71|0
1623410100000|2021-06-11 11:15:00|12613.34|12613.34|12612.46|12612.46|12613.34|12613.34|12612.13|12612.13|0
1623410400000|2021-06-11 11:20:00|12612.76|12612.76|12605.47|12605.47|12612.76|12612.76|12605.47|12605.47|0
1623410700000|2021-06-11 11:25:00|12603.86|12603.86|12605.69|12605.69|12606.01|12606.01|12602.68|12602.68|0
1623411000000|2021-06-11 11:30:00|12606.14|12606.14|12611.67|12611.67|12611.67|12611.67|12606.04|12606.04|0
1623411300000|2021-06-11 11:35:00|12611.99|12611.99|12607.21|12607.21|12613.57|12613.57|12606.47|12606.47|0
1623411600000|2021-06-11 11:40:00|12607.57|12607.57|12606.26|12606.26|12607.57|12607.57|12606.11|12606.11|0
1623411900000|2021-06-11 11:45:00|12607.87|12607.87|12606.98|12606.98|12610.09|12610.09|12606.98|12606.98|0
1623412200000|2021-06-11 11:50:00|12606.18|12606.18|12600.03|12600.03|12606.31|12606.31|12598.94|12598.94|0
1623412500000|2021-06-11 11:55:00|12600.35|12600.35|12607.84|12607.84|12608.2|12608.2|12599.98|12599.98|0
1623412800000|2021-06-11 12:00:00|12607.47|12607.47|12611.06|12611.06|12611.06|12611.06|12607.08|12607.08|0
1623413100000|2021-06-11 12:05:00|12610.76|12610.76|12612.8|12612.8|12612.95|12612.95|12610.76|12610.76|0
1623413400000|2021-06-11 12:10:00|12612.44|12612.44|12612.46|12612.46|12613.41|12613.41|12611.58|12611.58|0
1623413700000|2021-06-11 12:15:00|12612.61|12612.61|12611.5|12611.5|12612.61|12612.61|12610.85|12610.85|0
1623414000000|2021-06-11 12:20:00|12611.39|12611.39|12611.48|12611.48|12611.71|12611.71|12610.59|12610.59|0
1623414300000|2021-06-11 12:25:00|12611.93|12611.93|12613.16|12613.16|12613.83|12613.83|12611.93|12611.93|0
1623414600000|2021-06-11 12:30:00|12614.77|12614.77|12617.85|12617.85|12618.33|12618.33|12614.27|12614.27|0
1623414900000|2021-06-11 12:35:00|12617.41|12617.41|12621.46|12621.46|12621.46|12621.46|12617.41|12617.41|0
1623415200000|2021-06-11 12:40:00|12621.23|12621.23|12623.85|12623.85|12624.74|12624.74|12621.23|12621.23|0
1623415500000|2021-06-11 12:45:00|12623.76|12623.76|12625.03|12625.03|12625.03|12625.03|12622.62|12622.62|0
1623415800000|2021-06-11 12:50:00|12625.18|12625.18|12627.58|12627.58|12627.96|12627.96|12625.07|12625.07|0
1623416100000|2021-06-11 12:55:00|12627.39|12627.39|12629.76|12629.76|12629.93|12629.93|12626.15|12626.15|0
1623416400000|2021-06-11 13:00:00|12629.91|12629.91|12627.51|12627.51|12630.49|12630.49|12625.67|12625.67|0
1623416700000|2021-06-11 13:05:00|12627.32|12627.32|12630.73|12630.73|12630.73|12630.73|12626.74|12626.74|0
1623417000000|2021-06-11 13:10:00|12630.59|12630.59|12632.59|12632.59|12632.91|12632.91|12630.33|12630.33|0
1623417300000|2021-06-11 13:15:00|12633.2|12633.2|12631.93|12631.93|12633.22|12633.22|12629.8|12629.8|0
1623417600000|2021-06-11 13:20:00|12631.57|12631.57|12626.84|12626.84|12631.57|12631.57|12626.01|12626.01|0
1623417900000|2021-06-11 13:25:00|12626.95|12626.95|12630.1|12630.1|12630.1|12630.1|12625.25|12625.25|0
1623418200000|2021-06-11 13:30:00|12630.26|12630.26|12633.74|12633.74|12634.07|12634.07|12630.08|12630.08|0
1623418500000|2021-06-11 13:35:00|12632.94|12632.94|12642.85|12642.85|12643.62|12643.62|12632.94|12632.94|0
1623418800000|2021-06-11 13:40:00|12643.04|12643.04|12641.99|12641.99|12649.89|12649.89|12641.99|12641.99|0
1623419100000|2021-06-11 13:45:00|12642.09|12642.09|12642.84|12642.84|12644.6|12644.6|12636.85|12636.85|0
1623419400000|2021-06-11 13:50:00|12642.04|12642.04|12643.43|12643.43|12644.86|12644.86|12636.24|12636.24|0
1623419700000|2021-06-11 13:55:00|12643.13|12643.13|12651.23|12651.23|12651.23|12651.23|12642.83|12642.83|0
1623420000000|2021-06-11 14:00:00|12651.61|12651.61|12674.81|12674.81|12675.71|12675.71|12651.39|12651.39|0
1623420300000|2021-06-11 14:05:00|12675.25|12675.25|12673.65|12673.65|12675.25|12675.25|12670.39|12670.39|0
1623420600000|2021-06-11 14:10:00|12673.85|12673.85|12679.37|12679.37|12679.37|12679.37|12668.16|12668.16|0
1623420900000|2021-06-11 14:15:00|12679.22|12679.22|12683.41|12683.41|12684|12684|12674.43|12674.43|0
1623421200000|2021-06-11 14:20:00|12683.29|12683.29|12674.71|12674.71|12683.29|12683.29|12674.52|12674.52|0
1623421500000|2021-06-11 14:25:00|12674.94|12674.94|12681.68|12681.68|12682.04|12682.04|12673.33|12673.33|0
1623421800000|2021-06-11 14:30:00|12682.04|12682.04|12682.3|12682.3|12684.88|12684.88|12681.81|12681.81|0
1623422100000|2021-06-11 14:35:00|12682.66|12682.66|12681.61|12681.61|12684.62|12684.62|12681.22|12681.22|0
1623422400000|2021-06-11 14:40:00|12681.36|12681.36|12686.28|12686.28|12686.28|12686.28|12681.36|12681.36|0
1623422700000|2021-06-11 14:45:00|12687.22|12687.22|12682.52|12682.52|12688.47|12688.47|12679.57|12679.57|0
1623423000000|2021-06-11 14:50:00|12684.12|12684.12|12681.82|12681.82|12684.85|12684.85|12681.82|12681.82|0
1623423300000|2021-06-11 14:55:00|12682.25|12682.25|12682.52|12682.52|12684.47|12684.47|12681.64|12681.64|0
1623423600000|2021-06-11 15:00:00|12682.16|12682.16|12675.69|12675.69|12682.16|12682.16|12675.47|12675.47|0
1623423900000|2021-06-11 15:05:00|12676.5|12676.5|12680.54|12680.54|12680.54|12680.54|12675.95|12675.95|0
1623424200000|2021-06-11 15:10:00|12680.2|12680.2|12679.08|12679.08|12680.52|12680.52|12678.41|12678.41|0
1623424500000|2021-06-11 15:15:00|12678.65|12678.65|12682.44|12682.44|12683.72|12683.72|12678.01|12678.01|0
1623424800000|2021-06-11 15:20:00|12683.24|12683.24|12684.56|12684.56|12685.62|12685.62|12682.64|12682.64|0
1623425100000|2021-06-11 15:25:00|12683.93|12683.93|12688.81|12688.81|12690.22|12690.22|12680.99|12680.99|0
1623654900000|2021-06-14 07:15:00|12778.37|12778.37|12785.14|12785.14|12791.2|12791.2|12778.37|12778.37|0
1623655200000|2021-06-14 07:20:00|12785.57|12785.57|12778.9|12778.9|12788.28|12788.28|12778.9|12778.9|0
1623655500000|2021-06-14 07:25:00|12779.62|12779.62|12760.49|12760.49|12779.78|12779.78|12760.49|12760.49|0
1623655800000|2021-06-14 07:30:00|12761.32|12761.32|12740.9|12740.9|12761.32|12761.32|12738.29|12738.29|0
1623656100000|2021-06-14 07:35:00|12740.1|12740.1|12741.24|12741.24|12742.43|12742.43|12739.29|12739.29|0
1623656400000|2021-06-14 07:40:00|12740.28|12740.28|12738.09|12738.09|12740.28|12740.28|12732.86|12732.86|0
1623656700000|2021-06-14 07:45:00|12737.94|12737.94|12739.98|12739.98|12742.2|12742.2|12735.44|12735.44|0
1623657000000|2021-06-14 07:50:00|12739.62|12739.62|12735.06|12735.06|12741.08|12741.08|12734.94|12734.94|0
1623657300000|2021-06-14 07:55:00|12735.29|12735.29|12726.01|12726.01|12735.88|12735.88|12726.01|12726.01|0
1623657600000|2021-06-14 08:00:00|12725.13|12725.13|12710.99|12710.99|12725.21|12725.21|12710.53|12710.53|0
1623657900000|2021-06-14 08:05:00|12711.92|12711.92|12709.71|12709.71|12712.43|12712.43|12709.71|12709.71|0
1623658200000|2021-06-14 08:10:00|12708.82|12708.82|12708.04|12708.04|12709.9|12709.9|12707.51|12707.51|0
1623658500000|2021-06-14 08:15:00|12708.24|12708.24|12706.73|12706.73|12712.3|12712.3|12705.51|12705.51|0
1623658800000|2021-06-14 08:20:00|12706.26|12706.26|12698.3|12698.3|12706.71|12706.71|12697.83|12697.83|0
1623659100000|2021-06-14 08:25:00|12698.21|12698.21|12691.23|12691.23|12698.21|12698.21|12689.05|12689.05|0
1623659400000|2021-06-14 08:30:00|12691.32|12691.32|12700.36|12700.36|12702.13|12702.13|12691.32|12691.32|0
1623659700000|2021-06-14 08:35:00|12700.44|12700.44|12693.93|12693.93|12700.44|12700.44|12692.56|12692.56|0
1623660000000|2021-06-14 08:40:00|12694.73|12694.73|12690.62|12690.62|12695.98|12695.98|12689.63|12689.63|0
1623660300000|2021-06-14 08:45:00|12690.79|12690.79|12690.96|12690.96|12691.01|12691.01|12687.76|12687.76|0
1623660600000|2021-06-14 08:50:00|12691.27|12691.27|12691.16|12691.16|12692.97|12692.97|12689.88|12689.88|0
1623660900000|2021-06-14 08:55:00|12690.72|12690.72|12678.17|12678.17|12690.72|12690.72|12678.17|12678.17|0
1623661200000|2021-06-14 09:00:00|12678.4|12678.4|12691.76|12691.76|12691.76|12691.76|12675.24|12675.24|0
1623661500000|2021-06-14 09:05:00|12691.44|12691.44|12694.59|12694.59|12694.67|12694.67|12690.34|12690.34|0
1623661800000|2021-06-14 09:10:00|12695.03|12695.03|12692.63|12692.63|12695.65|12695.65|12692.56|12692.56|0
1623662100000|2021-06-14 09:15:00|12693.35|12693.35|12694.42|12694.42|12694.42|12694.42|12688.62|12688.62|0
1623662400000|2021-06-14 09:20:00|12694.08|12694.08|12698.88|12698.88|12700.64|12700.64|12693.83|12693.83|0
1623662700000|2021-06-14 09:25:00|12698.98|12698.98|12713.01|12713.01|12713.01|12713.01|12698.66|12698.66|0
1623663000000|2021-06-14 09:30:00|12712.68|12712.68|12705.37|12705.37|12714.02|12714.02|12705.23|12705.23|0
1623663300000|2021-06-14 09:35:00|12705.05|12705.05|12706.45|12706.45|12708.26|12708.26|12702.09|12702.09|0
1623663600000|2021-06-14 09:40:00|12706.75|12706.75|12711.67|12711.67|12711.67|12711.67|12705.67|12705.67|0
1623663900000|2021-06-14 09:45:00|12711.23|12711.23|12714.01|12714.01|12715.05|12715.05|12711.23|12711.23|0
1623664200000|2021-06-14 09:50:00|12714.45|12714.45|12715.82|12715.82|12716|12716|12713.65|12713.65|0
1623664500000|2021-06-14 09:55:00|12715.36|12715.36|12711.95|12711.95|12716.28|12716.28|12711.17|12711.17|0
1623664800000|2021-06-14 10:00:00|12711.78|12711.78|12713.5|12713.5|12713.5|12713.5|12709.7|12709.7|0
1623665100000|2021-06-14 10:05:00|12713.67|12713.67|12707.34|12707.34|12714.09|12714.09|12706.65|12706.65|0
1623665400000|2021-06-14 10:10:00|12707.17|12707.17|12703.49|12703.49|12707.17|12707.17|12702.71|12702.71|0
1623665700000|2021-06-14 10:15:00|12703.3|12703.3|12699.6|12699.6|12704.17|12704.17|12698.76|12698.76|0
1623666000000|2021-06-14 10:20:00|12699.48|12699.48|12703.84|12703.84|12704.14|12704.14|12699.03|12699.03|0
1623666300000|2021-06-14 10:25:00|12704.03|12704.03|12707.29|12707.29|12707.46|12707.46|12703.62|12703.62|0
1623666600000|2021-06-14 10:30:00|12706.82|12706.82|12705.98|12705.98|12707.66|12707.66|12705.08|12705.08|0
1623666900000|2021-06-14 10:35:00|12706.1|12706.1|12700.21|12700.21|12706.1|12706.1|12699.91|12699.91|0
1623667200000|2021-06-14 10:40:00|12700.07|12700.07|12697.75|12697.75|12700.07|12700.07|12696.69|12696.69|0
1623667500000|2021-06-14 10:45:00|12698.19|12698.19|12694.72|12694.72|12700.83|12700.83|12694.53|12694.53|0
1623667800000|2021-06-14 10:50:00|12694.28|12694.28|12699.78|12699.78|12700.66|12700.66|12693.42|12693.42|0
1623668100000|2021-06-14 10:55:00|12699.97|12699.97|12692.23|12692.23|12700.38|12700.38|12692.23|12692.23|0
1623668400000|2021-06-14 11:00:00|12691.79|12691.79|12691.25|12691.25|12693.05|12693.05|12690.99|12690.99|0
1623668700000|2021-06-14 11:05:00|12691.41|12691.41|12691.32|12691.32|12692.33|12692.33|12691.04|12691.04|0
1623669000000|2021-06-14 11:10:00|12690.52|12690.52|12690.28|12690.28|12693.19|12693.19|12689.87|12689.87|0
1623669300000|2021-06-14 11:15:00|12689.47|12689.47|12689.92|12689.92|12692.34|12692.34|12688.67|12688.67|0
1623669600000|2021-06-14 11:20:00|12689.8|12689.8|12688.11|12688.11|12690.5|12690.5|12687.13|12687.13|0
1623669900000|2021-06-14 11:25:00|12687.67|12687.67|12684.58|12684.58|12688.68|12688.68|12682.44|12682.44|0
1623670200000|2021-06-14 11:30:00|12684.94|12684.94|12683.5|12683.5|12685.3|12685.3|12682.86|12682.86|0
1623670500000|2021-06-14 11:35:00|12683.41|12683.41|12687.71|12687.71|12687.94|12687.94|12683.33|12683.33|0
1623670800000|2021-06-14 11:40:00|12687.32|12687.32|12688.6|12688.6|12688.76|12688.76|12685.31|12685.31|0
1623671100000|2021-06-14 11:45:00|12688.24|12688.24|12680.98|12680.98|12688.24|12688.24|12680.19|12680.19|0
1623671400000|2021-06-14 11:50:00|12681.42|12681.42|12679.82|12679.82|12681.52|12681.52|12679.12|12679.12|0
1623671700000|2021-06-14 11:55:00|12679.65|12679.65|12683.17|12683.17|12683.71|12683.71|12679.29|12679.29|0
1623672000000|2021-06-14 12:00:00|12682.71|12682.71|12681.04|12681.04|12683.65|12683.65|12681.04|12681.04|0
1623672300000|2021-06-14 12:05:00|12680.89|12680.89|12681.01|12681.01|12681.67|12681.67|12677.01|12677.01|0
1623672600000|2021-06-14 12:10:00|12680.92|12680.92|12681.43|12681.43|12681.43|12681.43|12678.6|12678.6|0
1623672900000|2021-06-14 12:15:00|12681.34|12681.34|12681.56|12681.56|12682.97|12682.97|12678.33|12678.33|0
1623673200000|2021-06-14 12:20:00|12680.75|12680.75|12677.99|12677.99|12680.75|12680.75|12677.99|12677.99|0
1623673500000|2021-06-14 12:25:00|12677.9|12677.9|12669|12669|12677.9|12677.9|12668.39|12668.39|0
1623673800000|2021-06-14 12:30:00|12668.8|12668.8|12670.15|12670.15|12672.41|12672.41|12667.48|12667.48|0
1623674100000|2021-06-14 12:35:00|12669.96|12669.96|12665.24|12665.24|12669.96|12669.96|12665.22|12665.22|0
1623674400000|2021-06-14 12:40:00|12665.43|12665.43|12668.5|12668.5|12668.88|12668.88|12665.31|12665.31|0
1623674700000|2021-06-14 12:45:00|12668.42|12668.42|12663.8|12663.8|12668.42|12668.42|12663.25|12663.25|0
1623675000000|2021-06-14 12:50:00|12663.51|12663.51|12665.02|12665.02|12666.89|12666.89|12662.74|12662.74|0
1623675300000|2021-06-14 12:55:00|12665.21|12665.21|12670.03|12670.03|12670.27|12670.27|12664.61|12664.61|0
1623675600000|2021-06-14 13:00:00|12669.88|12669.88|12661.81|12661.81|12669.88|12669.88|12661.57|12661.57|0
1623675900000|2021-06-14 13:05:00|12662.28|12662.28|12669.48|12669.48|12669.67|12669.67|12662.07|12662.07|0
1623676200000|2021-06-14 13:10:00|12669.67|12669.67|12675.07|12675.07|12675.65|12675.65|12669.58|12669.58|0
1623676500000|2021-06-14 13:15:00|12674.92|12674.92|12677.67|12677.67|12678.23|12678.23|12674.81|12674.81|0
1623676800000|2021-06-14 13:20:00|12677.31|12677.31|12680.23|12680.23|12681.03|12681.03|12675.77|12675.77|0
1623677100000|2021-06-14 13:25:00|12680.59|12680.59|12688.25|12688.25|12688.52|12688.52|12680.59|12680.59|0
1623677400000|2021-06-14 13:30:00|12688.69|12688.69|12687.43|12687.43|12690.94|12690.94|12686.53|12686.53|0
1623677700000|2021-06-14 13:35:00|12688.24|12688.24|12686.64|12686.64|12691.75|12691.75|12686.54|12686.54|0
1623678000000|2021-06-14 13:40:00|12687|12687|12698.75|12698.75|12700.94|12700.94|12686.35|12686.35|0
1623678300000|2021-06-14 13:45:00|12698.28|12698.28|12699.28|12699.28|12701.35|12701.35|12698.19|12698.19|0
1623678600000|2021-06-14 13:50:00|12699.5|12699.5|12703.51|12703.51|12703.51|12703.51|12699.14|12699.14|0
1623678900000|2021-06-14 13:55:00|12703.89|12703.89|12705.47|12705.47|12706.29|12706.29|12703.41|12703.41|0
1623679200000|2021-06-14 14:00:00|12704.45|12704.45|12700.52|12700.52|12704.98|12704.98|12698.69|12698.69|0
1623679500000|2021-06-14 14:05:00|12700.66|12700.66|12701.71|12701.71|12702.71|12702.71|12692.53|12692.53|0
1623679800000|2021-06-14 14:10:00|12701.51|12701.51|12706.97|12706.97|12706.97|12706.97|12700.05|12700.05|0
1623680100000|2021-06-14 14:15:00|12706.88|12706.88|12713.96|12713.96|12714.42|12714.42|12706.68|12706.68|0
1623680400000|2021-06-14 14:20:00|12714.14|12714.14|12713.74|12713.74|12719.02|12719.02|12713.74|12713.74|0
1623680700000|2021-06-14 14:25:00|12712.94|12712.94|12706.67|12706.67|12712.94|12712.94|12706.67|12706.67|0
1623681000000|2021-06-14 14:30:00|12706.99|12706.99|12706.8|12706.8|12708.57|12708.57|12702.93|12702.93|0
1623681300000|2021-06-14 14:35:00|12706.99|12706.99|12701.65|12701.65|12706.99|12706.99|12701.36|12701.36|0
1623681600000|2021-06-14 14:40:00|12701.75|12701.75|12701.32|12701.32|12702.7|12702.7|12699.78|12699.78|0
1623681900000|2021-06-14 14:45:00|12700.43|12700.43|12705.41|12705.41|12705.81|12705.81|12700.43|12700.43|0
1623682200000|2021-06-14 14:50:00|12705.23|12705.23|12710.77|12710.77|12711.44|12711.44|12704.29|12704.29|0
1623682500000|2021-06-14 14:55:00|12710.68|12710.68|12718.14|12718.14|12718.15|12718.15|12710.68|12710.68|0
1623682800000|2021-06-14 15:00:00|12718.94|12718.94|12716.04|12716.04|12721.92|12721.92|12715.66|12715.66|0
1623683100000|2021-06-14 15:05:00|12716.22|12716.22|12715.14|12715.14|12717.96|12717.96|12714.59|12714.59|0
1623683400000|2021-06-14 15:10:00|12715.36|12715.36|12715.04|12715.04|12717.25|12717.25|12714.14|12714.14|0
1623683700000|2021-06-14 15:15:00|12715.21|12715.21|12711.01|12711.01|12718.63|12718.63|12710.94|12710.94|0
1623684000000|2021-06-14 15:20:00|12710.7|12710.7|12704.19|12704.19|12711.02|12711.02|12702.52|12702.52|0
1623684300000|2021-06-14 15:25:00|12704.39|12704.39|12706.55|12706.55|12708.39|12708.39|12701.67|12701.67|0
1623741300000|2021-06-15 07:15:00|12715.56|12715.56|12722.67|12722.67|12723.43|12723.43|12715.03|12715.03|0
1623741600000|2021-06-15 07:20:00|12722.99|12722.99|12727.99|12727.99|12731.86|12731.86|12722.99|12722.99|0
1623741900000|2021-06-15 07:25:00|12728.45|12728.45|12735.46|12735.46|12737.37|12737.37|12727.95|12727.95|0
1623742200000|2021-06-15 07:30:00|12735.63|12735.63|12736.01|12736.01|12736.86|12736.86|12728.93|12728.93|0
1623742500000|2021-06-15 07:35:00|12735.94|12735.94|12730.05|12730.05|12737.05|12737.05|12728.43|12728.43|0
1623742800000|2021-06-15 07:40:00|12729.58|12729.58|12729|12729|12729.95|12729.95|12726.63|12726.63|0
1623743100000|2021-06-15 07:45:00|12728.66|12728.66|12725.25|12725.25|12728.66|12728.66|12723.42|12723.42|0
1623743400000|2021-06-15 07:50:00|12724.89|12724.89|12714.54|12714.54|12725.05|12725.05|12713.09|12713.09|0
1623743700000|2021-06-15 07:55:00|12714.84|12714.84|12693.46|12693.46|12714.84|12714.84|12693.01|12693.01|0
1623744000000|2021-06-15 08:00:00|12693.53|12693.53|12692.28|12692.28|12696.54|12696.54|12691.88|12691.88|0
1623744300000|2021-06-15 08:05:00|12692.37|12692.37|12676.38|12676.38|12692.37|12692.37|12676.38|12676.38|0
1623744600000|2021-06-15 08:10:00|12676.09|12676.09|12670.6|12670.6|12676.79|12676.79|12668.85|12668.85|0
1623744900000|2021-06-15 08:15:00|12670.97|12670.97|12669.31|12669.31|12672.32|12672.32|12666.1|12666.1|0
1623745200000|2021-06-15 08:20:00|12669.67|12669.67|12654|12654|12669.67|12669.67|12654|12654|0
1623745500000|2021-06-15 08:25:00|12653.64|12653.64|12655.64|12655.64|12655.93|12655.93|12641.97|12641.97|0
1623745800000|2021-06-15 08:30:00|12655.53|12655.53|12655.61|12655.61|12658.2|12658.2|12653.58|12653.58|0
1623746100000|2021-06-15 08:35:00|12655.93|12655.93|12674.42|12674.42|12674.42|12674.42|12654.99|12654.99|0
1623746400000|2021-06-15 08:40:00|12674.57|12674.57|12672.93|12672.93|12675.16|12675.16|12670.84|12670.84|0
1623746700000|2021-06-15 08:45:00|12672.46|12672.46|12672.98|12672.98|12673.48|12673.48|12670.76|12670.76|0
1623747000000|2021-06-15 08:50:00|12673.42|12673.42|12675.98|12675.98|12675.98|12675.98|12670.88|12670.88|0
1623747300000|2021-06-15 08:55:00|12676.34|12676.34|12689.79|12689.79|12689.79|12689.79|12676.34|12676.34|0
1623747600000|2021-06-15 09:00:00|12689.9|12689.9|12686.68|12686.68|12689.9|12689.9|12686.22|12686.22|0
1623747900000|2021-06-15 09:05:00|12687.12|12687.12|12687.27|12687.27|12696.01|12696.01|12686.74|12686.74|0
1623748200000|2021-06-15 09:10:00|12687.15|12687.15|12685.83|12685.83|12688.44|12688.44|12683.66|12683.66|0
1623748500000|2021-06-15 09:15:00|12684.87|12684.87|12684.95|12684.95|12684.95|12684.95|12678.25|12678.25|0
1623748800000|2021-06-15 09:20:00|12688.16|12688.16|12685.31|12685.31|12689.39|12689.39|12685.31|12685.31|0
1623749100000|2021-06-15 09:25:00|12684.37|12684.37|12684.7|12684.7|12689.25|12689.25|12683.86|12683.86|0
1623749400000|2021-06-15 09:30:00|12685.58|12685.58|12691.82|12691.82|12692.95|12692.95|12684.7|12684.7|0
1623749700000|2021-06-15 09:35:00|12692.01|12692.01|12696.77|12696.77|12697|12697|12692.01|12692.01|0
1623750000000|2021-06-15 09:40:00|12698.05|12698.05|12698.77|12698.77|12706.6|12706.6|12698.05|12698.05|0
1623750300000|2021-06-15 09:45:00|12699.11|12699.11|12695.35|12695.35|12699.67|12699.67|12694.56|12694.56|0
1623750600000|2021-06-15 09:50:00|12695.03|12695.03|12685.6|12685.6|12697.34|12697.34|12685.6|12685.6|0
1623750900000|2021-06-15 09:55:00|12684.19|12684.19|12666.37|12666.37|12684.41|12684.41|12665.39|12665.39|0
1623751200000|2021-06-15 10:00:00|12666.48|12666.48|12654.87|12654.87|12666.59|12666.59|12654.87|12654.87|0
1623751500000|2021-06-15 10:05:00|12654.07|12654.07|12655.51|12655.51|12655.51|12655.51|12651.16|12651.16|0
1623751800000|2021-06-15 10:10:00|12655.7|12655.7|12661.41|12661.41|12662.51|12662.51|12654.82|12654.82|0
1623752100000|2021-06-15 10:15:00|12661.85|12661.85|12670.14|12670.14|12670.15|12670.15|12661.85|12661.85|0
1623752400000|2021-06-15 10:20:00|12671.08|12671.08|12670.98|12670.98|12673.29|12673.29|12669.94|12669.94|0
1623752700000|2021-06-15 10:25:00|12670.85|12670.85|12670.74|12670.74|12673.68|12673.68|12670.49|12670.49|0
1623753000000|2021-06-15 10:30:00|12670.57|12670.57|12670.52|12670.52|12670.85|12670.85|12667.46|12667.46|0
1623753300000|2021-06-15 10:35:00|12670.72|12670.72|12667.2|12667.2|12670.72|12670.72|12666.72|12666.72|0
1623753600000|2021-06-15 10:40:00|12666.96|12666.96|12662.56|12662.56|12667.04|12667.04|12662.49|12662.49|0
1623753900000|2021-06-15 10:45:00|12662.73|12662.73|12662.83|12662.83|12665.13|12665.13|12660.5|12660.5|0
1623754200000|2021-06-15 10:50:00|12662.64|12662.64|12656.61|12656.61|12662.64|12662.64|12656.61|12656.61|0
1623754500000|2021-06-15 10:55:00|12656.29|12656.29|12658.91|12658.91|12658.91|12658.91|12654.9|12654.9|0
1623754800000|2021-06-15 11:00:00|12658.46|12658.46|12647.73|12647.73|12658.46|12658.46|12646.92|12646.92|0
1623755100000|2021-06-15 11:05:00|12648.05|12648.05|12654.8|12654.8|12655.06|12655.06|12648.05|12648.05|0
1623755400000|2021-06-15 11:10:00|12654.89|12654.89|12658.8|12658.8|12659.83|12659.83|12654.67|12654.67|0
1623755700000|2021-06-15 11:15:00|12658.91|12658.91|12660.95|12660.95|12661.09|12661.09|12657.94|12657.94|0
1623756000000|2021-06-15 11:20:00|12661.08|12661.08|12665.54|12665.54|12665.54|12665.54|12660.32|12660.32|0
1623756300000|2021-06-15 11:25:00|12665.99|12665.99|12672.23|12672.23|12672.42|12672.42|12665.42|12665.42|0
1623756600000|2021-06-15 11:30:00|12672.15|12672.15|12674.56|12674.56|12674.56|12674.56|12671.17|12671.17|0
1623756900000|2021-06-15 11:35:00|12674.09|12674.09|12675.53|12675.53|12676.24|12676.24|12672.6|12672.6|0
1623757200000|2021-06-15 11:40:00|12675.36|12675.36|12672.26|12672.26|12676.51|12676.51|12672.26|12672.26|0
1623757500000|2021-06-15 11:45:00|12671.33|12671.33|12691.76|12691.76|12691.76|12691.76|12671.33|12671.33|0
1623757800000|2021-06-15 11:50:00|12692.08|12692.08|12696.15|12696.15|12696.15|12696.15|12685.57|12685.57|0
1623758100000|2021-06-15 11:55:00|12696.6|12696.6|12696.03|12696.03|12699.41|12699.41|12695.65|12695.65|0
1623758400000|2021-06-15 12:00:00|12696.12|12696.12|12695.26|12695.26|12696.12|12696.12|12693.69|12693.69|0
1623758700000|2021-06-15 12:05:00|12694.96|12694.96|12687.98|12687.98|12694.96|12694.96|12686.46|12686.46|0
1623759000000|2021-06-15 12:10:00|12687.81|12687.81|12687.38|12687.38|12688.22|12688.22|12684.78|12684.78|0
1623759300000|2021-06-15 12:15:00|12687.85|12687.85|12686.75|12686.75|12688.57|12688.57|12686.75|12686.75|0
1623759600000|2021-06-15 12:20:00|12686.83|12686.83|12692.6|12692.6|12693.68|12693.68|12686.83|12686.83|0
1623759900000|2021-06-15 12:25:00|12691.66|12691.66|12690.81|12690.81|12691.66|12691.66|12689.34|12689.34|0
1623760200000|2021-06-15 12:30:00|12691.05|12691.05|12686|12686|12691.06|12691.06|12683.98|12683.98|0
1623760500000|2021-06-15 12:35:00|12685.89|12685.89|12688.97|12688.97|12689.51|12689.51|12685.59|12685.59|0
1623760800000|2021-06-15 12:40:00|12687.36|12687.36|12682.63|12682.63|12687.36|12687.36|12682.63|12682.63|0
1623761100000|2021-06-15 12:45:00|12682.19|12682.19|12681.75|12681.75|12682.56|12682.56|12678.29|12678.29|0
1623761400000|2021-06-15 12:50:00|12681.85|12681.85|12678.7|12678.7|12681.85|12681.85|12676.51|12676.51|0
1623761700000|2021-06-15 12:55:00|12679.17|12679.17|12664.48|12664.48|12679.17|12679.17|12664.15|12664.15|0
1623762000000|2021-06-15 13:00:00|12664.67|12664.67|12663.29|12663.29|12665.04|12665.04|12660.28|12660.28|0
1623762300000|2021-06-15 13:05:00|12663.48|12663.48|12663.68|12663.68|12665.94|12665.94|12663.48|12663.48|0
1623762600000|2021-06-15 13:10:00|12663.82|12663.82|12660.43|12660.43|12663.82|12663.82|12657.09|12657.09|0
1623762900000|2021-06-15 13:15:00|12660.11|12660.11|12656.81|12656.81|12660.11|12660.11|12655.43|12655.43|0
1623763200000|2021-06-15 13:20:00|12656.49|12656.49|12657.45|12657.45|12657.63|12657.63|12647.61|12647.61|0
1623763500000|2021-06-15 13:25:00|12657.62|12657.62|12659.26|12659.26|12660.75|12660.75|12657.44|12657.44|0
1623763800000|2021-06-15 13:30:00|12659.4|12659.4|12670.11|12670.11|12670.11|12670.11|12658.14|12658.14|0
1623764100000|2021-06-15 13:35:00|12669.97|12669.97|12667.06|12667.06|12669.97|12669.97|12666.73|12666.73|0
1623764400000|2021-06-15 13:40:00|12667.18|12667.18|12669.8|12669.8|12670.42|12670.42|12666.71|12666.71|0
1623764700000|2021-06-15 13:45:00|12669.71|12669.71|12675.91|12675.91|12677.49|12677.49|12668.91|12668.91|0
1623765000000|2021-06-15 13:50:00|12675.47|12675.47|12670.35|12670.35|12675.47|12675.47|12670.32|12670.32|0
1623765300000|2021-06-15 13:55:00|12670.2|12670.2|12667.02|12667.02|12670.2|12670.2|12663.71|12663.71|0
1623765600000|2021-06-15 14:00:00|12667.14|12667.14|12668.61|12668.61|12670.59|12670.59|12666.78|12666.78|0
1623765900000|2021-06-15 14:05:00|12667.81|12667.81|12661.57|12661.57|12669.61|12669.61|12660.14|12660.14|0
1623766200000|2021-06-15 14:10:00|12661.38|12661.38|12660.45|12660.45|12662.26|12662.26|12659.85|12659.85|0
1623766500000|2021-06-15 14:15:00|12660.4|12660.4|12666.51|12666.51|12667.77|12667.77|12660.4|12660.4|0
1623766800000|2021-06-15 14:20:00|12666.6|12666.6|12667.35|12667.35|12669.33|12669.33|12666.41|12666.41|0
1623767100000|2021-06-15 14:25:00|12667.16|12667.16|12659.02|12659.02|12667.16|12667.16|12659.02|12659.02|0
1623767400000|2021-06-15 14:30:00|12659.49|12659.49|12663.84|12663.84|12663.84|12663.84|12659.34|12659.34|0
1623767700000|2021-06-15 14:35:00|12663.41|12663.41|12661.64|12661.64|12666.15|12666.15|12660.09|12660.09|0
1623768000000|2021-06-15 14:40:00|12662.08|12662.08|12666.74|12666.74|12666.74|12666.74|12662.08|12662.08|0
1623768300000|2021-06-15 14:45:00|12667.05|12667.05|12664.53|12664.53|12667.68|12667.68|12663.01|12663.01|0
1623768600000|2021-06-15 14:50:00|12664.45|12664.45|12660.23|12660.23|12664.87|12664.87|12659.91|12659.91|0
1623768900000|2021-06-15 14:55:00|12660.39|12660.39|12657.31|12657.31|12661.33|12661.33|12656.61|12656.61|0
1623769200000|2021-06-15 15:00:00|12657.17|12657.17|12660.42|12660.42|12666.95|12666.95|12656.55|12656.55|0
1623769500000|2021-06-15 15:05:00|12660.57|12660.57|12662.99|12662.99|12664.85|12664.85|12659.46|12659.46|0
1623769800000|2021-06-15 15:10:00|12663.46|12663.46|12659.28|12659.28|12663.46|12663.46|12657.07|12657.07|0
1623770100000|2021-06-15 15:15:00|12659.44|12659.44|12656.93|12656.93|12659.5|12659.5|12655.62|12655.62|0
1623770400000|2021-06-15 15:20:00|12657.15|12657.15|12660.69|12660.69|12661.52|12661.52|12657.04|12657.04|0
1623770700000|2021-06-15 15:25:00|12660.22|12660.22|12663.71|12663.71|12665.24|12665.24|12657.26|12657.26|0
1623827700000|2021-06-16 07:15:00|12755.84|12755.84|12768.57|12768.57|12773.73|12773.73|12755.84|12755.84|0
1623828000000|2021-06-16 07:20:00|12769.38|12769.38|12771.92|12771.92|12772.46|12772.46|12765.61|12765.61|0
1623828300000|2021-06-16 07:25:00|12772.28|12772.28|12768.18|12768.18|12773.87|12773.87|12767.02|12767.02|0
1623828600000|2021-06-16 07:30:00|12767.82|12767.82|12763.92|12763.92|12771.41|12771.41|12763.02|12763.02|0
1623828900000|2021-06-16 07:35:00|12763.58|12763.58|12758.43|12758.43|12763.58|12763.58|12756.49|12756.49|0
1623829200000|2021-06-16 07:40:00|12757.02|12757.02|12754.72|12754.72|12761.08|12761.08|12754.72|12754.72|0
1623829500000|2021-06-16 07:45:00|12754.57|12754.57|12741.62|12741.62|12755.07|12755.07|12739.71|12739.71|0
1623829800000|2021-06-16 07:50:00|12741.81|12741.81|12734.36|12734.36|12744.83|12744.83|12734.12|12734.12|0
1623830100000|2021-06-16 07:55:00|12733.89|12733.89|12721.11|12721.11|12734.08|12734.08|12718.87|12718.87|0
1623830400000|2021-06-16 08:00:00|12721.3|12721.3|12707.41|12707.41|12721.8|12721.8|12707.41|12707.41|0
1623830700000|2021-06-16 08:05:00|12706.95|12706.95|12696.43|12696.43|12707.79|12707.79|12696.43|12696.43|0
1623831000000|2021-06-16 08:10:00|12696.21|12696.21|12686.88|12686.88|12696.68|12696.68|12686.24|12686.24|0
1623831300000|2021-06-16 08:15:00|12686.8|12686.8|12680.01|12680.01|12686.8|12686.8|12680.01|12680.01|0
1623831600000|2021-06-16 08:20:00|12678.7|12678.7|12661.95|12661.95|12678.7|12678.7|12661.95|12661.95|0
1623831900000|2021-06-16 08:25:00|12661.77|12661.77|12653.94|12653.94|12661.88|12661.88|12653.94|12653.94|0
1623832200000|2021-06-16 08:30:00|12653.5|12653.5|12651.47|12651.47|12654.63|12654.63|12650.25|12650.25|0
1623832500000|2021-06-16 08:35:00|12651.64|12651.64|12650.83|12650.83|12652.23|12652.23|12648.41|12648.41|0
1623832800000|2021-06-16 08:40:00|12650.75|12650.75|12647.51|12647.51|12652.08|12652.08|12647.45|12647.45|0
1623833100000|2021-06-16 08:45:00|12647.73|12647.73|12657.58|12657.58|12659.05|12659.05|12647.17|12647.17|0
1623833400000|2021-06-16 08:50:00|12657.8|12657.8|12674.92|12674.92|12674.92|12674.92|12657.41|12657.41|0
1623833700000|2021-06-16 08:55:00|12675.11|12675.11|12684.03|12684.03|12684.03|12684.03|12675.11|12675.11|0
1623834000000|2021-06-16 09:00:00|12685.64|12685.64|12687.79|12687.79|12690.81|12690.81|12685.64|12685.64|0
1623834300000|2021-06-16 09:05:00|12688.01|12688.01|12677.56|12677.56|12688.01|12688.01|12676.89|12676.89|0
1623834600000|2021-06-16 09:10:00|12677.37|12677.37|12673|12673|12679.55|12679.55|12673|12673|0
1623834900000|2021-06-16 09:15:00|12672.63|12672.63|12670.13|12670.13|12675.51|12675.51|12669.82|12669.82|0
1623835200000|2021-06-16 09:20:00|12669.81|12669.81|12665.63|12665.63|12673.32|12673.32|12665.27|12665.27|0
1623835500000|2021-06-16 09:25:00|12665.99|12665.99|12654.46|12654.46|12665.99|12665.99|12654.27|12654.27|0
1623835800000|2021-06-16 09:30:00|12654.1|12654.1|12648.72|12648.72|12654.1|12654.1|12647.88|12647.88|0
1623836100000|2021-06-16 09:35:00|12649.16|12649.16|12649.4|12649.4|12651.33|12651.33|12648.68|12648.68|0
1623836400000|2021-06-16 09:40:00|12649.02|12649.02|12640.93|12640.93|12650.2|12650.2|12640.93|12640.93|0
1623836700000|2021-06-16 09:45:00|12640.63|12640.63|12634.33|12634.33|12640.93|12640.93|12633.96|12633.96|0
1623837000000|2021-06-16 09:50:00|12634.21|12634.21|12639.63|12639.63|12640.05|12640.05|12632.66|12632.66|0
1623837300000|2021-06-16 09:55:00|12639.78|12639.78|12637.4|12637.4|12640.09|12640.09|12636.2|12636.2|0
1623837600000|2021-06-16 10:00:00|12637.72|12637.72|12649.96|12649.96|12650.04|12650.04|12636.78|12636.78|0
1623837900000|2021-06-16 10:05:00|12650.68|12650.68|12654.34|12654.34|12654.56|12654.56|12648.73|12648.73|0
1623838200000|2021-06-16 10:10:00|12654.26|12654.26|12654.39|12654.39|12656.07|12656.07|12654.17|12654.17|0
1623838500000|2021-06-16 10:15:00|12654.08|12654.08|12658.78|12658.78|12658.78|12658.78|12653.78|12653.78|0
1623838800000|2021-06-16 10:20:00|12659.26|12659.26|12656.89|12656.89|12660.76|12660.76|12656.53|12656.53|0
1623839100000|2021-06-16 10:25:00|12657.83|12657.83|12668.2|12668.2|12668.2|12668.2|12657.83|12657.83|0
1623839400000|2021-06-16 10:30:00|12668.1|12668.1|12677.5|12677.5|12677.69|12677.69|12667.06|12667.06|0
1623839700000|2021-06-16 10:35:00|12677.59|12677.59|12673.94|12673.94|12679.75|12679.75|12673.57|12673.57|0
1623840000000|2021-06-16 10:40:00|12674.13|12674.13|12678.04|12678.04|12678.04|12678.04|12673.94|12673.94|0
1623840300000|2021-06-16 10:45:00|12677.93|12677.93|12681.26|12681.26|12681.68|12681.68|12677.93|12677.93|0
1623840600000|2021-06-16 10:50:00|12680.46|12680.46|12685.65|12685.65|12686.08|12686.08|12680.14|12680.14|0
1623840900000|2021-06-16 10:55:00|12685.48|12685.48|12681.33|12681.33|12686.41|12686.41|12681.33|12681.33|0
1623841200000|2021-06-16 11:00:00|12681.16|12681.16|12673.12|12673.12|12682.21|12682.21|12673.12|12673.12|0
1623841500000|2021-06-16 11:05:00|12673.29|12673.29|12671.69|12671.69|12673.76|12673.76|12671.29|12671.29|0
1623841800000|2021-06-16 11:10:00|12671.87|12671.87|12667.52|12667.52|12671.87|12671.87|12667.52|12667.52|0
1623842100000|2021-06-16 11:15:00|12667.09|12667.09|12673.26|12673.26|12674.07|12674.07|12665.03|12665.03|0
1623842400000|2021-06-16 11:20:00|12673.73|12673.73|12686.92|12686.92|12687.24|12687.24|12673.6|12673.6|0
1623842700000|2021-06-16 11:25:00|12687.16|12687.16|12692.42|12692.42|12692.97|12692.97|12686.61|12686.61|0
1623843000000|2021-06-16 11:30:00|12692.52|12692.52|12689.23|12689.23|12692.52|12692.52|12689.23|12689.23|0
1623843300000|2021-06-16 11:35:00|12688.46|12688.46|12700.85|12700.85|12700.85|12700.85|12688.28|12688.28|0
1623843600000|2021-06-16 11:40:00|12701.04|12701.04|12702.2|12702.2|12702.44|12702.44|12699.64|12699.64|0
1623843900000|2021-06-16 11:45:00|12701.39|12701.39|12699.44|12699.44|12705.81|12705.81|12699.44|12699.44|0
1623844200000|2021-06-16 11:50:00|12699.07|12699.07|12688.95|12688.95|12699.07|12699.07|12688.15|12688.15|0
1623844500000|2021-06-16 11:55:00|12688.76|12688.76|12701.3|12701.3|12702.67|12702.67|12688.3|12688.3|0
1623844800000|2021-06-16 12:00:00|12700.94|12700.94|12698.77|12698.77|12700.94|12700.94|12697.61|12697.61|0
1623845100000|2021-06-16 12:05:00|12698.89|12698.89|12685.71|12685.71|12699.26|12699.26|12685.48|12685.48|0
1623845400000|2021-06-16 12:10:00|12686.15|12686.15|12692.16|12692.16|12692.16|12692.16|12686.15|12686.15|0
1623845700000|2021-06-16 12:15:00|12692.47|12692.47|12700.27|12700.27|12701.34|12701.34|12692.47|12692.47|0
1623846000000|2021-06-16 12:20:00|12700.42|12700.42|12705.7|12705.7|12706.25|12706.25|12700.21|12700.21|0
1623846300000|2021-06-16 12:25:00|12705.84|12705.84|12708.17|12708.17|12708.17|12708.17|12705.23|12705.23|0
1623846600000|2021-06-16 12:30:00|12708.36|12708.36|12710.27|12710.27|12710.48|12710.48|12708.26|12708.26|0
1623846900000|2021-06-16 12:35:00|12710.18|12710.18|12710.61|12710.61|12712.41|12712.41|12708.54|12708.54|0
1623847200000|2021-06-16 12:40:00|12710.44|12710.44|12710.1|12710.1|12711.24|12711.24|12705.74|12705.74|0
1623847500000|2021-06-16 12:45:00|12709.53|12709.53|12707.78|12707.78|12710.34|12710.34|12707.37|12707.37|0
1623847800000|2021-06-16 12:50:00|12708.05|12708.05|12713.33|12713.33|12714.1|12714.1|12707.73|12707.73|0
1623848100000|2021-06-16 12:55:00|12713.77|12713.77|12713.55|12713.55|12717.86|12717.86|12713.13|12713.13|0
1623848400000|2021-06-16 13:00:00|12713.69|12713.69|12714.68|12714.68|12716.01|12716.01|12713.49|12713.49|0
1623848700000|2021-06-16 13:05:00|12714.79|12714.79|12709.68|12709.68|12714.94|12714.94|12709.68|12709.68|0
1623849000000|2021-06-16 13:10:00|12710|12710|12714.78|12714.78|12715.04|12715.04|12710|12710|0
1623849300000|2021-06-16 13:15:00|12714.97|12714.97|12722.35|12722.35|12722.72|12722.72|12713.8|12713.8|0
1623849600000|2021-06-16 13:20:00|12723.22|12723.22|12720.4|12720.4|12723.22|12723.22|12720.4|12720.4|0
1623849900000|2021-06-16 13:25:00|12720.25|12720.25|12724.26|12724.26|12724.26|12724.26|12719.47|12719.47|0
1623850200000|2021-06-16 13:30:00|12724.41|12724.41|12726.15|12726.15|12731.62|12731.62|12724.41|12724.41|0
1623850500000|2021-06-16 13:35:00|12727.61|12727.61|12724.18|12724.18|12730.28|12730.28|12723.75|12723.75|0
1623850800000|2021-06-16 13:40:00|12723.8|12723.8|12718.15|12718.15|12724.93|12724.93|12717.05|12717.05|0
1623851100000|2021-06-16 13:45:00|12717.85|12717.85|12725.29|12725.29|12725.29|12725.29|12716.8|12716.8|0
1623851400000|2021-06-16 13:50:00|12725.6|12725.6|12726.14|12726.14|12727.56|12727.56|12719.27|12719.27|0
1623851700000|2021-06-16 13:55:00|12725.95|12725.95|12732.77|12732.77|12733.67|12733.67|12724.67|12724.67|0
1623852000000|2021-06-16 14:00:00|12733.58|12733.58|12718.25|12718.25|12734.38|12734.38|12711.54|12711.54|0
1623852300000|2021-06-16 14:05:00|12717.8|12717.8|12711.57|12711.57|12717.89|12717.89|12711.57|12711.57|0
1623852600000|2021-06-16 14:10:00|12710.77|12710.77|12700.74|12700.74|12710.92|12710.92|12700.26|12700.26|0
1623852900000|2021-06-16 14:15:00|12700.3|12700.3|12704.94|12704.94|12705.29|12705.29|12697.5|12697.5|0
1623853200000|2021-06-16 14:20:00|12704.41|12704.41|12704.23|12704.23|12704.86|12704.86|12702.45|12702.45|0
1623853500000|2021-06-16 14:25:00|12703.91|12703.91|12718.94|12718.94|12720.15|12720.15|12703.91|12703.91|0
1623853800000|2021-06-16 14:30:00|12718.63|12718.63|12731.65|12731.65|12731.65|12731.65|12717.69|12717.69|0
1623854100000|2021-06-16 14:35:00|12731.57|12731.57|12726.13|12726.13|12731.72|12731.72|12725.21|12725.21|0
1623854400000|2021-06-16 14:40:00|12725.67|12725.67|12722.29|12722.29|12725.89|12725.89|12722.29|12722.29|0
1623854700000|2021-06-16 14:45:00|12721.41|12721.41|12718.7|12718.7|12721.41|12721.41|12716.98|12716.98|0
1623855000000|2021-06-16 14:50:00|12718.82|12718.82|12714.13|12714.13|12721.27|12721.27|12714.05|12714.05|0
1623855300000|2021-06-16 14:55:00|12713.95|12713.95|12722.53|12722.53|12723.12|12723.12|12713.61|12713.61|0
1623855600000|2021-06-16 15:00:00|12722.36|12722.36|12728.3|12728.3|12730.1|12730.1|12722.27|12722.27|0
1623855900000|2021-06-16 15:05:00|12728.57|12728.57|12735.03|12735.03|12740.24|12740.24|12727.41|12727.41|0
1623856200000|2021-06-16 15:10:00|12735.83|12735.83|12737.49|12737.49|12740.69|12740.69|12735.03|12735.03|0
1623856500000|2021-06-16 15:15:00|12736.68|12736.68|12733.22|12733.22|12737.22|12737.22|12731.28|12731.28|0
1623856800000|2021-06-16 15:20:00|12732.99|12732.99|12717.64|12717.64|12733.39|12733.39|12717.49|12717.49|0
1623857100000|2021-06-16 15:25:00|12717.44|12717.44|12710.09|12710.09|12717.44|12717.44|12705.72|12705.72|0
1623914100000|2021-06-17 07:15:00|12583.75|12583.75|12584.09|12584.09|12589.11|12589.11|12583.05|12583.05|0
1623914400000|2021-06-17 07:20:00|12584.23|12584.23|12583.24|12583.24|12591.8|12591.8|12582.06|12582.06|0
1623914700000|2021-06-17 07:25:00|12581.64|12581.64|12575.36|12575.36|12585.59|12585.59|12573.36|12573.36|0
1623915000000|2021-06-17 07:30:00|12574.56|12574.56|12565.79|12565.79|12574.96|12574.96|12565.17|12565.17|0
1623915300000|2021-06-17 07:35:00|12566.1|12566.1|12566.58|12566.58|12569.36|12569.36|12563.44|12563.44|0
1623915600000|2021-06-17 07:40:00|12565.17|12565.17|12562.61|12562.61|12565.49|12565.49|12560.73|12560.73|0
1623915900000|2021-06-17 07:45:00|12562.14|12562.14|12568.32|12568.32|12570.98|12570.98|12561.74|12561.74|0
1623916200000|2021-06-17 07:50:00|12567.94|12567.94|12556.48|12556.48|12567.96|12567.96|12556.48|12556.48|0
1623916500000|2021-06-17 07:55:00|12556.92|12556.92|12561.69|12561.69|12567.11|12567.11|12556.26|12556.26|0
1623916800000|2021-06-17 08:00:00|12561.38|12561.38|12565.29|12565.29|12565.29|12565.29|12559.44|12559.44|0
1623917100000|2021-06-17 08:05:00|12565.17|12565.17|12549.19|12549.19|12566.26|12566.26|12546.85|12546.85|0
1623917400000|2021-06-17 08:10:00|12548.95|12548.95|12543.93|12543.93|12548.95|12548.95|12540.9|12540.9|0
1623917700000|2021-06-17 08:15:00|12544.3|12544.3|12537.19|12537.19|12545.76|12545.76|12536.81|12536.81|0
1623918000000|2021-06-17 08:20:00|12538.11|12538.11|12545.19|12545.19|12545.19|12545.19|12536.98|12536.98|0
1623918300000|2021-06-17 08:25:00|12545.51|12545.51|12543.55|12543.55|12546.88|12546.88|12539.74|12539.74|0
1623918600000|2021-06-17 08:30:00|12543.74|12543.74|12544.01|12544.01|12546.01|12546.01|12538.39|12538.39|0
1623918900000|2021-06-17 08:35:00|12543.69|12543.69|12519.85|12519.85|12543.69|12543.69|12519.19|12519.19|0
1623919200000|2021-06-17 08:40:00|12519.4|12519.4|12516.51|12516.51|12520.3|12520.3|12508.77|12508.77|0
1623919500000|2021-06-17 08:45:00|12515.71|12515.71|12509.95|12509.95|12515.71|12515.71|12509.18|12509.18|0
1623919800000|2021-06-17 08:50:00|12510.27|12510.27|12512.76|12512.76|12515.43|12515.43|12508.98|12508.98|0
1623920100000|2021-06-17 08:55:00|12512.29|12512.29|12512.99|12512.99|12513.18|12513.18|12509.75|12509.75|0
1623920400000|2021-06-17 09:00:00|12512.19|12512.19|12523.65|12523.65|12523.65|12523.65|12509.27|12509.27|0
1623920700000|2021-06-17 09:05:00|12525.57|12525.57|12529.06|12529.06|12538.1|12538.1|12523.13|12523.13|0
1623921000000|2021-06-17 09:10:00|12527.46|12527.46|12525.53|12525.53|12527.86|12527.86|12521.77|12521.77|0
1623921300000|2021-06-17 09:15:00|12525.68|12525.68|12525.59|12525.59|12526.92|12526.92|12523.66|12523.66|0
1623921600000|2021-06-17 09:20:00|12525.73|12525.73|12521.38|12521.38|12528.99|12528.99|12521.38|12521.38|0
1623921900000|2021-06-17 09:25:00|12522.19|12522.19|12515.92|12515.92|12524.88|12524.88|12515.34|12515.34|0
1623922200000|2021-06-17 09:30:00|12516.29|12516.29|12517.4|12517.4|12519.1|12519.1|12515.92|12515.92|0
1623922500000|2021-06-17 09:35:00|12516.76|12516.76|12508.6|12508.6|12517.57|12517.57|12508.6|12508.6|0
1623922800000|2021-06-17 09:40:00|12507.8|12507.8|12506.65|12506.65|12507.8|12507.8|12503.55|12503.55|0
1623923100000|2021-06-17 09:45:00|12506.2|12506.2|12506.29|12506.29|12507.2|12507.2|12505.54|12505.54|0
1623923400000|2021-06-17 09:50:00|12506.51|12506.51|12505.6|12505.6|12507.98|12507.98|12503.96|12503.96|0
1623923700000|2021-06-17 09:55:00|12506.04|12506.04|12506.18|12506.18|12508.97|12508.97|12503.39|12503.39|0
1623924000000|2021-06-17 10:00:00|12505.83|12505.83|12511.83|12511.83|12514.3|12514.3|12505.83|12505.83|0
1623924300000|2021-06-17 10:05:00|12511.98|12511.98|12512.54|12512.54|12512.54|12512.54|12509.85|12509.85|0
1623924600000|2021-06-17 10:10:00|12513|12513|12530.5|12530.5|12530.94|12530.94|12513|12513|0
1623924900000|2021-06-17 10:15:00|12530.39|12530.39|12534.91|12534.91|12535.72|12535.72|12528.05|12528.05|0
1623925200000|2021-06-17 10:20:00|12535.36|12535.36|12540.33|12540.33|12540.33|12540.33|12535.36|12535.36|0
1623925500000|2021-06-17 10:25:00|12539.86|12539.86|12547.47|12547.47|12547.47|12547.47|12539.86|12539.86|0
1623925800000|2021-06-17 10:30:00|12546.58|12546.58|12543.83|12543.83|12550.43|12550.43|12542.33|12542.33|0
1623926100000|2021-06-17 10:35:00|12542.95|12542.95|12537.9|12537.9|12543.39|12543.39|12536.93|12536.93|0
1623926400000|2021-06-17 10:40:00|12538.05|12538.05|12540.81|12540.81|12542.37|12542.37|12537.37|12537.37|0
1623926700000|2021-06-17 10:45:00|12541.05|12541.05|12537.93|12537.93|12541.36|12541.36|12537.72|12537.72|0
1623927000000|2021-06-17 10:50:00|12537.46|12537.46|12532.17|12532.17|12538.06|12538.06|12532.17|12532.17|0
1623927300000|2021-06-17 10:55:00|12532.36|12532.36|12539.8|12539.8|12540.93|12540.93|12532.31|12532.31|0
1623927600000|2021-06-17 11:00:00|12539.67|12539.67|12537.85|12537.85|12540.11|12540.11|12536.64|12536.64|0
1623927900000|2021-06-17 11:05:00|12537.73|12537.73|12541.85|12541.85|12541.85|12541.85|12537.25|12537.25|0
1623928200000|2021-06-17 11:10:00|12542.17|12542.17|12546.74|12546.74|12547.68|12547.68|12542.17|12542.17|0
1623928500000|2021-06-17 11:15:00|12546.43|12546.43|12540.58|12540.58|12546.43|12546.43|12537.38|12537.38|0
1623928800000|2021-06-17 11:20:00|12540.5|12540.5|12547.17|12547.17|12547.5|12547.5|12540.5|12540.5|0
1623929100000|2021-06-17 11:25:00|12547.29|12547.29|12550.82|12550.82|12553.18|12553.18|12547.29|12547.29|0
1623929400000|2021-06-17 11:30:00|12550.67|12550.67|12550.81|12550.81|12552.27|12552.27|12550.04|12550.04|0
1623929700000|2021-06-17 11:35:00|12550.72|12550.72|12550.74|12550.74|12551.82|12551.82|12549.66|12549.66|0
1623930000000|2021-06-17 11:40:00|12550.97|12550.97|12546.59|12546.59|12551|12551|12546.28|12546.28|0
1623930300000|2021-06-17 11:45:00|12546.49|12546.49|12544.59|12544.59|12546.68|12546.68|12543.23|12543.23|0
1623930600000|2021-06-17 11:50:00|12544.22|12544.22|12545.66|12545.66|12545.68|12545.68|12541.39|12541.39|0
1623930900000|2021-06-17 11:55:00|12546.09|12546.09|12532.59|12532.59|12546.09|12546.09|12532.31|12532.31|0
1623931200000|2021-06-17 12:00:00|12531.65|12531.65|12539.1|12539.1|12540.55|12540.55|12531.65|12531.65|0
1623931500000|2021-06-17 12:05:00|12538.81|12538.81|12544.55|12544.55|12544.55|12544.55|12537.04|12537.04|0
1623931800000|2021-06-17 12:10:00|12544.99|12544.99|12542.64|12542.64|12545.21|12545.21|12542.21|12542.21|0
1623932100000|2021-06-17 12:15:00|12543.44|12543.44|12543.54|12543.54|12545.77|12545.77|12543.2|12543.2|0
1623932400000|2021-06-17 12:20:00|12543.31|12543.31|12525.22|12525.22|12543.31|12543.31|12524.44|12524.44|0
1623932700000|2021-06-17 12:25:00|12526.02|12526.02|12521.59|12521.59|12527.95|12527.95|12519.46|12519.46|0
1623933000000|2021-06-17 12:30:00|12521.34|12521.34|12524.5|12524.5|12524.85|12524.85|12521.12|12521.12|0
1623933300000|2021-06-17 12:35:00|12524.69|12524.69|12519.66|12519.66|12526.61|12526.61|12518.52|12518.52|0
1623933600000|2021-06-17 12:40:00|12519.22|12519.22|12518.93|12518.93|12521.17|12521.17|12515.9|12515.9|0
1623933900000|2021-06-17 12:45:00|12519.25|12519.25|12518.74|12518.74|12519.28|12519.28|12514.43|12514.43|0
1623934200000|2021-06-17 12:50:00|12519.05|12519.05|12529.08|12529.08|12529.15|12529.15|12519.05|12519.05|0
1623934500000|2021-06-17 12:55:00|12528.72|12528.72|12527.85|12527.85|12530.68|12530.68|12527.54|12527.54|0
1623934800000|2021-06-17 13:00:00|12528.29|12528.29|12536.46|12536.46|12536.78|12536.78|12528.11|12528.11|0
1623935100000|2021-06-17 13:05:00|12536.4|12536.4|12529.07|12529.07|12536.4|12536.4|12529.07|12529.07|0
1623935400000|2021-06-17 13:10:00|12528.96|12528.96|12528.03|12528.03|12530.85|12530.85|12527.85|12527.85|0
1623935700000|2021-06-17 13:15:00|12527.73|12527.73|12529.12|12529.12|12529.25|12529.25|12527.26|12527.26|0
1623936000000|2021-06-17 13:20:00|12529.59|12529.59|12539.81|12539.81|12540.16|12540.16|12529.32|12529.32|0
1623936300000|2021-06-17 13:25:00|12539.37|12539.37|12547.9|12547.9|12548|12548|12538.49|12538.49|0
1623936600000|2021-06-17 13:30:00|12547.99|12547.99|12563.38|12563.38|12565.22|12565.22|12547.99|12547.99|0
1623936900000|2021-06-17 13:35:00|12563.23|12563.23|12567.26|12567.26|12568.12|12568.12|12560.39|12560.39|0
1623937200000|2021-06-17 13:40:00|12567.62|12567.62|12564.14|12564.14|12569.66|12569.66|12563.4|12563.4|0
1623937500000|2021-06-17 13:45:00|12564.57|12564.57|12556.12|12556.12|12565.09|12565.09|12556.11|12556.11|0
1623937800000|2021-06-17 13:50:00|12555.88|12555.88|12557.97|12557.97|12561.06|12561.06|12555.21|12555.21|0
1623938100000|2021-06-17 13:55:00|12558.41|12558.41|12559.42|12559.42|12559.42|12559.42|12551.14|12551.14|0
1623938400000|2021-06-17 14:00:00|12559.86|12559.86|12555.5|12555.5|12563.56|12563.56|12555.35|12555.35|0
1623938700000|2021-06-17 14:05:00|12555.69|12555.69|12552.71|12552.71|12556.97|12556.97|12551.73|12551.73|0
1623939000000|2021-06-17 14:10:00|12552.56|12552.56|12552.1|12552.1|12553.58|12553.58|12549.9|12549.9|0
1623939300000|2021-06-17 14:15:00|12551.95|12551.95|12553.01|12553.01|12553.45|12553.45|12549.94|12549.94|0
1623939600000|2021-06-17 14:20:00|12553.13|12553.13|12554.43|12554.43|12554.45|12554.45|12545|12545|0
1623939900000|2021-06-17 14:25:00|12554.79|12554.79|12559.87|12559.87|12560.51|12560.51|12552.92|12552.92|0
1623940200000|2021-06-17 14:30:00|12559.56|12559.56|12559.62|12559.62|12561.85|12561.85|12551.82|12551.82|0
1623940500000|2021-06-17 14:35:00|12559.74|12559.74|12565.71|12565.71|12567|12567|12558.97|12558.97|0
1623940800000|2021-06-17 14:40:00|12566.15|12566.15|12572.55|12572.55|12578.37|12578.37|12566.15|12566.15|0
1623941100000|2021-06-17 14:45:00|12572.42|12572.42|12573.24|12573.24|12574.86|12574.86|12568.3|12568.3|0
1623941400000|2021-06-17 14:50:00|12572.8|12572.8|12578.39|12578.39|12578.39|12578.39|12571.24|12571.24|0
1623941700000|2021-06-17 14:55:00|12578.63|12578.63|12597.83|12597.83|12597.83|12597.83|12577.1|12577.1|0
1623942000000|2021-06-17 15:00:00|12597.52|12597.52|12587.75|12587.75|12597.52|12597.52|12587.33|12587.33|0
1623942300000|2021-06-17 15:05:00|12588.19|12588.19|12578.18|12578.18|12588.44|12588.44|12576.79|12576.79|0
1623942600000|2021-06-17 15:10:00|12578.48|12578.48|12570.25|12570.25|12580.85|12580.85|12570.25|12570.25|0
1623942900000|2021-06-17 15:15:00|12569.7|12569.7|12573.95|12573.95|12574.14|12574.14|12568.69|12568.69|0
1623943200000|2021-06-17 15:20:00|12573.73|12573.73|12566.58|12566.58|12574.65|12574.65|12566.46|12566.46|0
1623943500000|2021-06-17 15:25:00|12566.38|12566.38|12570.15|12570.15|12570.32|12570.32|12564.53|12564.53|0
1624000500000|2021-06-18 07:15:00|12567.81|12567.81|12551.39|12551.39|12567.81|12567.81|12548.04|12548.04|0
1624000800000|2021-06-18 07:20:00|12551.47|12551.47|12544|12544|12551.47|12551.47|12542.54|12542.54|0
1624001100000|2021-06-18 07:25:00|12543.78|12543.78|12541.85|12541.85|12552.05|12552.05|12541.81|12541.81|0
1624001400000|2021-06-18 07:30:00|12542.01|12542.01|12538.85|12538.85|12545.62|12545.62|12537.3|12537.3|0
1624001700000|2021-06-18 07:35:00|12538.53|12538.53|12543.31|12543.31|12546.1|12546.1|12538.53|12538.53|0
1624002000000|2021-06-18 07:40:00|12543.16|12543.16|12548.2|12548.2|12548.64|12548.64|12541.88|12541.88|0
1624002300000|2021-06-18 07:45:00|12548.02|12548.02|12538.45|12538.45|12548.02|12548.02|12538.3|12538.3|0
1624002600000|2021-06-18 07:50:00|12538.82|12538.82|12541.59|12541.59|12542.88|12542.88|12537.1|12537.1|0
1624002900000|2021-06-18 07:55:00|12541.68|12541.68|12525.35|12525.35|12541.68|12541.68|12525.35|12525.35|0
1624003200000|2021-06-18 08:00:00|12525.92|12525.92|12531.16|12531.16|12532.65|12532.65|12525.69|12525.69|0
1624003500000|2021-06-18 08:05:00|12529.4|12529.4|12531.37|12531.37|12531.84|12531.84|12524.25|12524.25|0
1624003800000|2021-06-18 08:10:00|12531.84|12531.84|12528.46|12528.46|12531.99|12531.99|12527.87|12527.87|0
1624004100000|2021-06-18 08:15:00|12530.34|12530.34|12535.09|12535.09|12535.09|12535.09|12529.57|12529.57|0
1624004400000|2021-06-18 08:20:00|12535.53|12535.53|12551.11|12551.11|12551.11|12551.11|12535.53|12535.53|0
1624004700000|2021-06-18 08:25:00|12551.75|12551.75|12559.52|12559.52|12559.52|12559.52|12551.75|12551.75|0
1624005000000|2021-06-18 08:30:00|12558.64|12558.64|12557.81|12557.81|12558.88|12558.88|12556.51|12556.51|0
1624005300000|2021-06-18 08:35:00|12557.35|12557.35|12558.85|12558.85|12560.35|12560.35|12555.96|12555.96|0
1624005600000|2021-06-18 08:40:00|12558.13|12558.13|12561.18|12561.18|12566.11|12566.11|12555.91|12555.91|0
1624005900000|2021-06-18 08:45:00|12560.74|12560.74|12560.08|12560.08|12561.8|12561.8|12557.09|12557.09|0
1624006200000|2021-06-18 08:50:00|12560.42|12560.42|12550.96|12550.96|12560.79|12560.79|12550.96|12550.96|0
1624006500000|2021-06-18 08:55:00|12549.55|12549.55|12552.77|12552.77|12557.7|12557.7|12549.09|12549.09|0
1624006800000|2021-06-18 09:00:00|12553.41|12553.41|12545.67|12545.67|12555.9|12555.9|12545.67|12545.67|0
1624007100000|2021-06-18 09:05:00|12545.36|12545.36|12547.98|12547.98|12552.39|12552.39|12541.74|12541.74|0
1624007700000|2021-06-18 09:15:00|12544.77|12544.77|12556.01|12556.01|12564.27|12564.27|12544.42|12544.42|0
1624008000000|2021-06-18 09:20:00|12556.16|12556.16|12544.51|12544.51|12556.16|12556.16|12544.3|12544.3|0
1624008300000|2021-06-18 09:25:00|12544.42|12544.42|12547.48|12547.48|12554.67|12554.67|12543.95|12543.95|0
1624008600000|2021-06-18 09:30:00|12547.04|12547.04|12540.91|12540.91|12548.34|12548.34|12540.91|12540.91|0
1624008900000|2021-06-18 09:35:00|12541.23|12541.23|12535.77|12535.77|12544.03|12544.03|12535.77|12535.77|0
1624009200000|2021-06-18 09:40:00|12536.09|12536.09|12537.59|12537.59|12539|12539|12536.09|12536.09|0
1624009500000|2021-06-18 09:45:00|12537.81|12537.81|12563.37|12563.37|12563.37|12563.37|12537.62|12537.62|0
1624009800000|2021-06-18 09:50:00|12563.06|12563.06|12557.19|12557.19|12574.49|12574.49|12535.16|12535.16|0
1624010100000|2021-06-18 09:55:00|12557.63|12557.63|12552.15|12552.15|12557.63|12557.63|12544.78|12544.78|0
1624010400000|2021-06-18 10:00:00|12552|12552|12522.86|12522.86|12552|12552|12522.26|12522.26|0
1624010700000|2021-06-18 10:05:00|12522.13|12522.13|12510.72|12510.72|12522.13|12522.13|12510.24|12510.24|0
1624011000000|2021-06-18 10:10:00|12510.57|12510.57|12496.28|12496.28|12510.57|12510.57|12495.77|12495.77|0
1624011300000|2021-06-18 10:15:00|12496.43|12496.43|12499.39|12499.39|12499.39|12499.39|12495.27|12495.27|0
1624011600000|2021-06-18 10:20:00|12498.52|12498.52|12499.2|12499.2|12499.73|12499.73|12494.05|12494.05|0
1624011900000|2021-06-18 10:25:00|12499.51|12499.51|12512.43|12512.43|12513.22|12513.22|12497.3|12497.3|0
1624012200000|2021-06-18 10:30:00|12511.99|12511.99|12515.23|12515.23|12515.38|12515.38|12510.42|12510.42|0
1624012500000|2021-06-18 10:35:00|12515.38|12515.38|12521.9|12521.9|12521.9|12521.9|12514.69|12514.69|0
1624012800000|2021-06-18 10:40:00|12522.35|12522.35|12511.18|12511.18|12522.35|12522.35|12510.69|12510.69|0
1624013100000|2021-06-18 10:45:00|12510.3|12510.3|12509.06|12509.06|12510.4|12510.4|12507.62|12507.62|0
1624013400000|2021-06-18 10:50:00|12509.16|12509.16|12498.01|12498.01|12510.41|12510.41|12497.62|12497.62|0
1624013700000|2021-06-18 10:55:00|12497.72|12497.72|12495.89|12495.89|12498.31|12498.31|12495.36|12495.36|0
1624014000000|2021-06-18 11:00:00|12495.64|12495.64|12487.33|12487.33|12496.33|12496.33|12485.23|12485.23|0
1624014300000|2021-06-18 11:05:00|12487.23|12487.23|12473.76|12473.76|12488.02|12488.02|12471.88|12471.88|0
1624014600000|2021-06-18 11:10:00|12473.46|12473.46|12474.13|12474.13|12474.67|12474.67|12472.16|12472.16|0
1624014900000|2021-06-18 11:15:00|12474.28|12474.28|12466.48|12466.48|12474.5|12474.5|12466.48|12466.48|0
1624015200000|2021-06-18 11:20:00|12465.6|12465.6|12466.38|12466.38|12466.38|12466.38|12461.87|12461.87|0
1624015500000|2021-06-18 11:25:00|12466.24|12466.24|12468.33|12468.33|12468.33|12468.33|12466.09|12466.09|0
1624015800000|2021-06-18 11:30:00|12468.65|12468.65|12472.47|12472.47|12476.27|12476.27|12468.54|12468.54|0
1624016100000|2021-06-18 11:35:00|12472.16|12472.16|12459.11|12459.11|12472.93|12472.93|12458.39|12458.39|0
1624016400000|2021-06-18 11:40:00|12459.58|12459.58|12458.65|12458.65|12462.31|12462.31|12456.69|12456.69|0
1624016700000|2021-06-18 11:45:00|12458.33|12458.33|12463.74|12463.74|12464.54|12464.54|12458.33|12458.33|0
1624017000000|2021-06-18 11:50:00|12464.17|12464.17|12469.78|12469.78|12469.78|12469.78|12458.01|12458.01|0
1624017300000|2021-06-18 11:55:00|12470.22|12470.22|12470.75|12470.75|12477.19|12477.19|12468.98|12468.98|0
1624017600000|2021-06-18 12:00:00|12470.63|12470.63|12452.38|12452.38|12470.95|12470.95|12451.45|12451.45|0
1624017900000|2021-06-18 12:05:00|12452.23|12452.23|12441.02|12441.02|12452.59|12452.59|12440.55|12440.55|0
1624018200000|2021-06-18 12:10:00|12441.16|12441.16|12444.25|12444.25|12449.27|12449.27|12439.97|12439.97|0
1624018500000|2021-06-18 12:15:00|12444.03|12444.03|12436.33|12436.33|12444.12|12444.12|12435.8|12435.8|0
1624018800000|2021-06-18 12:20:00|12436.18|12436.18|12443.83|12443.83|12447.1|12447.1|12436.18|12436.18|0
1624019100000|2021-06-18 12:25:00|12443.75|12443.75|12453.11|12453.11|12453.74|12453.74|12441.08|12441.08|0
1624019400000|2021-06-18 12:30:00|12453.22|12453.22|12457.73|12457.73|12458.3|12458.3|12448.66|12448.66|0
1624019700000|2021-06-18 12:35:00|12457.58|12457.58|12449.21|12449.21|12457.58|12457.58|12447.93|12447.93|0
1624020000000|2021-06-18 12:40:00|12448.89|12448.89|12443.19|12443.19|12449.18|12449.18|12441.75|12441.75|0
1624020300000|2021-06-18 12:45:00|12443.02|12443.02|12440.9|12440.9|12447.05|12447.05|12439.37|12439.37|0
1624020600000|2021-06-18 12:50:00|12441.2|12441.2|12445.21|12445.21|12445.21|12445.21|12437.23|12437.23|0
1624020900000|2021-06-18 12:55:00|12445.07|12445.07|12442.25|12442.25|12448.06|12448.06|12439.48|12439.48|0
1624021200000|2021-06-18 13:00:00|12442.69|12442.69|12434.67|12434.67|12443.31|12443.31|12434.59|12434.59|0
1624021500000|2021-06-18 13:05:00|12434.11|12434.11|12432.26|12432.26|12434.11|12434.11|12430.27|12430.27|0
1624021800000|2021-06-18 13:10:00|12432.7|12432.7|12423.64|12423.64|12433.09|12433.09|12423.64|12423.64|0
1624022100000|2021-06-18 13:15:00|12423.75|12423.75|12428.72|12428.72|12429.93|12429.93|12420.54|12420.54|0
1624022400000|2021-06-18 13:20:00|12429.2|12429.2|12420.63|12420.63|12431.43|12431.43|12419.19|12419.19|0
1624022700000|2021-06-18 13:25:00|12421.22|12421.22|12410.57|12410.57|12422.67|12422.67|12410.42|12410.42|0
1624023000000|2021-06-18 13:30:00|12410.93|12410.93|12421.31|12421.31|12439.37|12439.37|12396.21|12396.21|0
1624023300000|2021-06-18 13:35:00|12421.22|12421.22|12409.5|12409.5|12421.98|12421.98|12409.02|12409.02|0
1624023600000|2021-06-18 13:40:00|12409.2|12409.2|12411.57|12411.57|12415.65|12415.65|12408.11|12408.11|0
1624023900000|2021-06-18 13:45:00|12411.42|12411.42|12407.33|12407.33|12412.5|12412.5|12398.2|12398.2|0
1624024200000|2021-06-18 13:50:00|12406.31|12406.31|12397.28|12397.28|12406.31|12406.31|12394.62|12394.62|0
1624024500000|2021-06-18 13:55:00|12396.91|12396.91|12396.14|12396.14|12400.14|12400.14|12394.26|12394.26|0
1624024800000|2021-06-18 14:00:00|12396.04|12396.04|12392.5|12392.5|12405.13|12405.13|12392.5|12392.5|0
1624025100000|2021-06-18 14:05:00|12392.31|12392.31|12382.98|12382.98|12392.31|12392.31|12382.98|12382.98|0
1624025400000|2021-06-18 14:10:00|12382.65|12382.65|12361.37|12361.37|12384.44|12384.44|12361.18|12361.18|0
1624025700000|2021-06-18 14:15:00|12360.92|12360.92|12358.17|12358.17|12366.96|12366.96|12358.17|12358.17|0
1624026000000|2021-06-18 14:20:00|12358.49|12358.49|12356.6|12356.6|12358.68|12358.68|12349.53|12349.53|0
1624026300000|2021-06-18 14:25:00|12356.72|12356.72|12353.35|12353.35|12357.21|12357.21|12348.33|12348.33|0
1624026600000|2021-06-18 14:30:00|12352.71|12352.71|12357.57|12357.57|12358.8|12358.8|12345.99|12345.99|0
1624026900000|2021-06-18 14:35:00|12357.46|12357.46|12339.49|12339.49|12357.62|12357.62|12338.98|12338.98|0
1624027200000|2021-06-18 14:40:00|12338.6|12338.6|12334.75|12334.75|12339.96|12339.96|12330.67|12330.67|0
1624027500000|2021-06-18 14:45:00|12334.64|12334.64|12368.84|12368.84|12368.84|12368.84|12334.59|12334.59|0
1624027800000|2021-06-18 14:50:00|12368.97|12368.97|12361.71|12361.71|12372.07|12372.07|12361.71|12361.71|0
1624028100000|2021-06-18 14:55:00|12361.69|12361.69|12358.63|12358.63|12361.98|12361.98|12357.73|12357.73|0
1624028400000|2021-06-18 15:00:00|12358.31|12358.31|12360.6|12360.6|12361.88|12361.88|12352.41|12352.41|0
1624028700000|2021-06-18 15:05:00|12360.45|12360.45|12358.54|12358.54|12363.4|12363.4|12357.98|12357.98|0
1624029000000|2021-06-18 15:10:00|12358.35|12358.35|12347.28|12347.28|12363.32|12363.32|12347.17|12347.17|0
1624029300000|2021-06-18 15:15:00|12347.6|12347.6|12351.06|12351.06|12351.58|12351.58|12342.16|12342.16|0
1624029600000|2021-06-18 15:20:00|12351.55|12351.55|12337.3|12337.3|12352.09|12352.09|12337.3|12337.3|0
1624029900000|2021-06-18 15:25:00|12337.77|12337.77|12315.93|12315.93|12338.25|12338.25|12315.93|12315.93|0
1624259700000|2021-06-21 07:15:00|12242.7|12242.7|12275.09|12275.09|12278.36|12278.36|12242.7|12242.7|0
1624260000000|2021-06-21 07:20:00|12275.68|12275.68|12288.51|12288.51|12288.51|12288.51|12275.68|12275.68|0
1624260300000|2021-06-21 07:25:00|12288.06|12288.06|12283.82|12283.82|12290.08|12290.08|12278.8|12278.8|0
1624260600000|2021-06-21 07:30:00|12283.38|12283.38|12307.17|12307.17|12307.17|12307.17|12283.38|12283.38|0
1624260900000|2021-06-21 07:35:00|12307.36|12307.36|12324.86|12324.86|12325.3|12325.3|12306.37|12306.37|0
1624261200000|2021-06-21 07:40:00|12323.98|12323.98|12338.47|12338.47|12338.97|12338.97|12322.13|12322.13|0
1624261500000|2021-06-21 07:45:00|12338.03|12338.03|12379.17|12379.17|12380.28|12380.28|12338.03|12338.03|0
1624261800000|2021-06-21 07:50:00|12379.32|12379.32|12393.83|12393.83|12396.36|12396.36|12379.32|12379.32|0
1624262100000|2021-06-21 07:55:00|12393.45|12393.45|12377.12|12377.12|12393.45|12393.45|12377.12|12377.12|0
1624262400000|2021-06-21 08:00:00|12376.8|12376.8|12340.71|12340.71|12376.8|12376.8|12340.62|12340.62|0
1624262700000|2021-06-21 08:05:00|12339.11|12339.11|12314.31|12314.31|12339.11|12339.11|12314.31|12314.31|0
1624263000000|2021-06-21 08:10:00|12314.16|12314.16|12299.47|12299.47|12315.56|12315.56|12298.75|12298.75|0
1624263300000|2021-06-21 08:15:00|12299.39|12299.39|12313.15|12313.15|12313.9|12313.9|12298.01|12298.01|0
1624263600000|2021-06-21 08:20:00|12312.93|12312.93|12322.44|12322.44|12323.42|12323.42|12312.17|12312.17|0
1624263900000|2021-06-21 08:25:00|12322.12|12322.12|12309.25|12309.25|12322.12|12322.12|12309.25|12309.25|0
1624264200000|2021-06-21 08:30:00|12308.79|12308.79|12315.72|12315.72|12316.83|12316.83|12308.76|12308.76|0
1624264500000|2021-06-21 08:35:00|12315.5|12315.5|12313.15|12313.15|12317.22|12317.22|12309|12309|0
1624264800000|2021-06-21 08:40:00|12312.28|12312.28|12308.46|12308.46|12316.63|12316.63|12308.37|12308.37|0
1624265100000|2021-06-21 08:45:00|12308.02|12308.02|12305.34|12305.34|12310.68|12310.68|12302.5|12302.5|0
1624265400000|2021-06-21 08:50:00|12306.15|12306.15|12301.36|12301.36|12308.46|12308.46|12301.12|12301.12|0
1624265700000|2021-06-21 08:55:00|12302.16|12302.16|12299.94|12299.94|12305.18|12305.18|12296.97|12296.97|0
1624266000000|2021-06-21 09:00:00|12300.74|12300.74|12303.2|12303.2|12303.64|12303.64|12298.54|12298.54|0
1624266300000|2021-06-21 09:05:00|12302.11|12302.11|12308.62|12308.62|12309.05|12309.05|12301.16|12301.16|0
1624266600000|2021-06-21 09:10:00|12308.93|12308.93|12319.97|12319.97|12320.63|12320.63|12308.93|12308.93|0
1624266900000|2021-06-21 09:15:00|12320.78|12320.78|12319.87|12319.87|12325.29|12325.29|12319.06|12319.06|0
1624267200000|2021-06-21 09:20:00|12320.74|12320.74|12327.29|12327.29|12329.28|12329.28|12320.62|12320.62|0
1624267500000|2021-06-21 09:25:00|12327.65|12327.65|12337.75|12337.75|12340.33|12340.33|12327.65|12327.65|0
1624267800000|2021-06-21 09:30:00|12337.28|12337.28|12338.86|12338.86|12343.69|12343.69|12337.07|12337.07|0
1624268100000|2021-06-21 09:35:00|12338.77|12338.77|12328.09|12328.09|12338.77|12338.77|12328.09|12328.09|0
1624268400000|2021-06-21 09:40:00|12327.73|12327.73|12329.78|12329.78|12331.23|12331.23|12324.59|12324.59|0
1624268700000|2021-06-21 09:45:00|12329.46|12329.46|12337.74|12337.74|12338.54|12338.54|12329.46|12329.46|0
1624269000000|2021-06-21 09:50:00|12338.54|12338.54|12342.75|12342.75|12349.6|12349.6|12338.54|12338.54|0
1624269300000|2021-06-21 09:55:00|12342.3|12342.3|12341|12341|12344.54|12344.54|12340.85|12340.85|0
1624269600000|2021-06-21 10:00:00|12340.53|12340.53|12347.21|12347.21|12347.72|12347.72|12340.53|12340.53|0
1624269900000|2021-06-21 10:05:00|12347.4|12347.4|12351.65|12351.65|12352.45|12352.45|12347.4|12347.4|0
1624270200000|2021-06-21 10:10:00|12350.71|12350.71|12343.9|12343.9|12351.18|12351.18|12343.9|12343.9|0
1624270500000|2021-06-21 10:15:00|12343.93|12343.93|12348.48|12348.48|12350.53|12350.53|12343.93|12343.93|0
1624270800000|2021-06-21 10:20:00|12348.32|12348.32|12344.44|12344.44|12348.94|12348.94|12344.22|12344.22|0
1624271100000|2021-06-21 10:25:00|12344.08|12344.08|12328.35|12328.35|12345.95|12345.95|12327.91|12327.91|0
1624271400000|2021-06-21 10:30:00|12328.04|12328.04|12331.01|12331.01|12331.91|12331.91|12327.48|12327.48|0
1624271700000|2021-06-21 10:35:00|12332.13|12332.13|12333.74|12333.74|12335.81|12335.81|12331.15|12331.15|0
1624272000000|2021-06-21 10:40:00|12333.3|12333.3|12335.33|12335.33|12336.19|12336.19|12332.82|12332.82|0
1624272300000|2021-06-21 10:45:00|12333.73|12333.73|12328.89|12328.89|12333.73|12333.73|12328.46|12328.46|0
1624272600000|2021-06-21 10:50:00|12329.26|12329.26|12333.49|12333.49|12333.69|12333.69|12328.97|12328.97|0
1624272900000|2021-06-21 10:55:00|12333.94|12333.94|12324.09|12324.09|12334.94|12334.94|12324.09|12324.09|0
1624273200000|2021-06-21 11:00:00|12323.59|12323.59|12327.01|12327.01|12327.35|12327.35|12319.06|12319.06|0
1624273500000|2021-06-21 11:05:00|12327.32|12327.32|12326.8|12326.8|12334.07|12334.07|12326.57|12326.57|0
1624273800000|2021-06-21 11:10:00|12326.05|12326.05|12315.45|12315.45|12326.05|12326.05|12315.45|12315.45|0
1624274100000|2021-06-21 11:15:00|12315.31|12315.31|12295.47|12295.47|12316.52|12316.52|12295.39|12295.39|0
1624274400000|2021-06-21 11:20:00|12295.16|12295.16|12286.2|12286.2|12295.16|12295.16|12283.34|12283.34|0
1624274700000|2021-06-21 11:25:00|12286.64|12286.64|12285.46|12285.46|12286.68|12286.68|12281.85|12281.85|0
1624275000000|2021-06-21 11:30:00|12285.58|12285.58|12287.8|12287.8|12288.68|12288.68|12283.55|12283.55|0
1624275300000|2021-06-21 11:35:00|12287.5|12287.5|12291.63|12291.63|12292.94|12292.94|12286.84|12286.84|0
1624275600000|2021-06-21 11:40:00|12291.52|12291.52|12289.3|12289.3|12295.89|12295.89|12289.06|12289.06|0
1624275900000|2021-06-21 11:45:00|12289.49|12289.49|12284.7|12284.7|12289.66|12289.66|12282.92|12282.92|0
1624276200000|2021-06-21 11:50:00|12285.5|12285.5|12291.65|12291.65|12294.41|12294.41|12283.37|12283.37|0
1624276500000|2021-06-21 11:55:00|12291.77|12291.77|12291.65|12291.65|12296.1|12296.1|12290.92|12290.92|0
1624276800000|2021-06-21 12:00:00|12291.02|12291.02|12307.61|12307.61|12307.61|12307.61|12291.02|12291.02|0
1624277100000|2021-06-21 12:05:00|12307.71|12307.71|12315.69|12315.69|12317.47|12317.47|12307.62|12307.62|0
1624277400000|2021-06-21 12:10:00|12315.84|12315.84|12317.11|12317.11|12319.87|12319.87|12315.37|12315.37|0
1624277700000|2021-06-21 12:15:00|12316.66|12316.66|12323.1|12323.1|12325.35|12325.35|12316.37|12316.37|0
1624278000000|2021-06-21 12:20:00|12322.73|12322.73|12318.35|12318.35|12324.72|12324.72|12316.41|12316.41|0
1624278300000|2021-06-21 12:25:00|12319.22|12319.22|12317.4|12317.4|12320.28|12320.28|12316.74|12316.74|0
1624278600000|2021-06-21 12:30:00|12317.16|12317.16|12329.09|12329.09|12329.09|12329.09|12313.95|12313.95|0
1624278900000|2021-06-21 12:35:00|12329.3|12329.3|12331.86|12331.86|12333.96|12333.96|12329.15|12329.15|0
1624279200000|2021-06-21 12:40:00|12331.67|12331.67|12327.57|12327.57|12331.92|12331.92|12327.57|12327.57|0
1624279500000|2021-06-21 12:45:00|12327.13|12327.13|12330.17|12330.17|12330.17|12330.17|12322.88|12322.88|0
1624279800000|2021-06-21 12:50:00|12330.37|12330.37|12333.6|12333.6|12333.6|12333.6|12330.22|12330.22|0
1624280100000|2021-06-21 12:55:00|12333.13|12333.13|12332.9|12332.9|12334.44|12334.44|12329.56|12329.56|0
1624280400000|2021-06-21 13:00:00|12333.01|12333.01|12326.07|12326.07|12333.01|12333.01|12322.35|12322.35|0
1624280700000|2021-06-21 13:05:00|12325.98|12325.98|12324.61|12324.61|12327.08|12327.08|12324.38|12324.38|0
1624281000000|2021-06-21 13:10:00|12324.16|12324.16|12322.27|12322.27|12324.87|12324.87|12321.07|12321.07|0
1624281300000|2021-06-21 13:15:00|12321.8|12321.8|12325.47|12325.47|12327.57|12327.57|12321.58|12321.58|0
1624281600000|2021-06-21 13:20:00|12325.58|12325.58|12326.52|12326.52|12330.67|12330.67|12325.58|12325.58|0
1624281900000|2021-06-21 13:25:00|12326.44|12326.44|12326.59|12326.59|12326.85|12326.85|12319.9|12319.9|0
1624282200000|2021-06-21 13:30:00|12326.47|12326.47|12315.44|12315.44|12328.37|12328.37|12311.47|12311.47|0
1624282500000|2021-06-21 13:35:00|12316.32|12316.32|12328.01|12328.01|12329.09|12329.09|12316.32|12316.32|0
1624282800000|2021-06-21 13:40:00|12328.81|12328.81|12334.82|12334.82|12334.82|12334.82|12328.81|12328.81|0
1624283100000|2021-06-21 13:45:00|12334.67|12334.67|12336.92|12336.92|12337.19|12337.19|12323.54|12323.54|0
1624283400000|2021-06-21 13:50:00|12336.6|12336.6|12348.74|12348.74|12349.76|12349.76|12336.28|12336.28|0
1624283700000|2021-06-21 13:55:00|12349.54|12349.54|12348.33|12348.33|12351.52|12351.52|12345.79|12345.79|0
1624284000000|2021-06-21 14:00:00|12348.47|12348.47|12355.48|12355.48|12356.07|12356.07|12348.47|12348.47|0
1624284300000|2021-06-21 14:05:00|12355.63|12355.63|12369.97|12369.97|12369.97|12369.97|12355.63|12355.63|0
1624284600000|2021-06-21 14:10:00|12370.93|12370.93|12374.15|12374.15|12374.79|12374.79|12369.94|12369.94|0
1624284900000|2021-06-21 14:15:00|12374.47|12374.47|12383.07|12383.07|12387.69|12387.69|12374.47|12374.47|0
1624285200000|2021-06-21 14:20:00|12383.51|12383.51|12384.77|12384.77|12387.05|12387.05|12381.45|12381.45|0
1624285500000|2021-06-21 14:25:00|12384.99|12384.99|12393.12|12393.12|12395.45|12395.45|12384.92|12384.92|0
1624285800000|2021-06-21 14:30:00|12393.56|12393.56|12398.88|12398.88|12401.94|12401.94|12392.82|12392.82|0
1624286100000|2021-06-21 14:35:00|12398.76|12398.76|12398.58|12398.58|12401.24|12401.24|12397.72|12397.72|0
1624286400000|2021-06-21 14:40:00|12399.38|12399.38|12413.61|12413.61|12415.36|12415.36|12399.32|12399.32|0
1624286700000|2021-06-21 14:45:00|12413.23|12413.23|12416.26|12416.26|12416.73|12416.73|12411.23|12411.23|0
1624287000000|2021-06-21 14:50:00|12416.43|12416.43|12415.48|12415.48|12419.77|12419.77|12415.22|12415.22|0
1624287300000|2021-06-21 14:55:00|12415.38|12415.38|12416.8|12416.8|12416.8|12416.8|12413.88|12413.88|0
1624287600000|2021-06-21 15:00:00|12416.94|12416.94|12415.94|12415.94|12422.69|12422.69|12412.45|12412.45|0
1624287900000|2021-06-21 15:05:00|12416.1|12416.1|12415.25|12415.25|12418.14|12418.14|12414.01|12414.01|0
1624288200000|2021-06-21 15:10:00|12415.13|12415.13|12414.08|12414.08|12417.01|12417.01|12412.78|12412.78|0
1624288500000|2021-06-21 15:15:00|12413.88|12413.88|12420.12|12420.12|12421.15|12421.15|12412.3|12412.3|0
1624288800000|2021-06-21 15:20:00|12420.44|12420.44|12424.25|12424.25|12425.65|12425.65|12420.44|12420.44|0
1624289100000|2021-06-21 15:25:00|12424.28|12424.28|12439.23|12439.23|12441.76|12441.76|12424.28|12424.28|0
1624346100000|2021-06-22 07:15:00|12394.72|12394.72|12394.02|12394.02|12396.37|12396.37|12387.64|12387.64|0
1624346400000|2021-06-22 07:20:00|12394.33|12394.33|12407.65|12407.65|12407.65|12407.65|12389.55|12389.55|0
1624346700000|2021-06-22 07:25:00|12408.02|12408.02|12407.01|12407.01|12409.91|12409.91|12406.89|12406.89|0
1624347000000|2021-06-22 07:30:00|12408.42|12408.42|12433.81|12433.81|12435.41|12435.41|12408.42|12408.42|0
1624347300000|2021-06-22 07:35:00|12433.36|12433.36|12435.6|12435.6|12435.6|12435.6|12430.09|12430.09|0
1624347600000|2021-06-22 07:40:00|12434.8|12434.8|12442.37|12442.37|12442.37|12442.37|12424.4|12424.4|0
1624347900000|2021-06-22 07:45:00|12442.66|12442.66|12437.49|12437.49|12442.66|12442.66|12437.49|12437.49|0
1624348200000|2021-06-22 07:50:00|12436.99|12436.99|12425.11|12425.11|12437.32|12437.32|12425.11|12425.11|0
1624348500000|2021-06-22 07:55:00|12425.91|12425.91|12418.91|12418.91|12425.99|12425.99|12415.64|12415.64|0
1624348800000|2021-06-22 08:00:00|12419.05|12419.05|12429.44|12429.44|12430.03|12430.03|12414.53|12414.53|0
1624349100000|2021-06-22 08:05:00|12429.78|12429.78|12422.88|12422.88|12435.65|12435.65|12422.88|12422.88|0
1624349400000|2021-06-22 08:10:00|12422.74|12422.74|12421.8|12421.8|12424.45|12424.45|12420.52|12420.52|0
1624349700000|2021-06-22 08:15:00|12421.5|12421.5|12416.68|12416.68|12421.5|12421.5|12411.95|12411.95|0
1624350000000|2021-06-22 08:20:00|12416.78|12416.78|12423.94|12423.94|12424.14|12424.14|12414.85|12414.85|0
1624350300000|2021-06-22 08:25:00|12424.09|12424.09|12423.41|12423.41|12427.9|12427.9|12422.17|12422.17|0
1624350600000|2021-06-22 08:30:00|12423.56|12423.56|12431.84|12431.84|12432.07|12432.07|12421.64|12421.64|0
1624350900000|2021-06-22 08:35:00|12432.27|12432.27|12423.96|12423.96|12432.42|12432.42|12423.96|12423.96|0
1624351200000|2021-06-22 08:40:00|12423.9|12423.9|12415.23|12415.23|12424.77|12424.77|12412.73|12412.73|0
1624351500000|2021-06-22 08:45:00|12415.04|12415.04|12418.65|12418.65|12422.1|12422.1|12409.23|12409.23|0
1624351800000|2021-06-22 08:50:00|12419.04|12419.04|12416.98|12416.98|12420.4|12420.4|12413.67|12413.67|0
1624352100000|2021-06-22 08:55:00|12417.7|12417.7|12407.99|12407.99|12419.02|12419.02|12407.39|12407.39|0
1624352400000|2021-06-22 09:00:00|12408.17|12408.17|12415.24|12415.24|12418.9|12418.9|12408.17|12408.17|0
1624352700000|2021-06-22 09:05:00|12415|12415|12414.09|12414.09|12415|12415|12413.08|12413.08|0
1624353000000|2021-06-22 09:10:00|12414.52|12414.52|12413.13|12413.13|12414.58|12414.58|12410.11|12410.11|0
1624353300000|2021-06-22 09:15:00|12414.09|12414.09|12415.04|12415.04|12416.46|12416.46|12413.34|12413.34|0
1624353600000|2021-06-22 09:20:00|12415.18|12415.18|12411.72|12411.72|12415.92|12415.92|12411.01|12411.01|0
1624353900000|2021-06-22 09:25:00|12412.16|12412.16|12414.21|12414.21|12414.39|12414.39|12410.51|12410.51|0
1624354200000|2021-06-22 09:30:00|12413.7|12413.7|12414.88|12414.88|12414.88|12414.88|12408.16|12408.16|0
1624354500000|2021-06-22 09:35:00|12415.52|12415.52|12411.37|12411.37|12415.95|12415.95|12409.66|12409.66|0
1624354800000|2021-06-22 09:40:00|12411.81|12411.81|12411.77|12411.77|12411.94|12411.94|12410|12410|0
1624355100000|2021-06-22 09:45:00|12411.91|12411.91|12412.7|12412.7|12412.7|12412.7|12409.11|12409.11|0
1624355400000|2021-06-22 09:50:00|12413.07|12413.07|12416.62|12416.62|12416.62|12416.62|12413.02|12413.02|0
1624355700000|2021-06-22 09:55:00|12418.02|12418.02|12418.81|12418.81|12420.14|12420.14|12416.78|12416.78|0
1624356000000|2021-06-22 10:00:00|12418.95|12418.95|12434.73|12434.73|12435.18|12435.18|12416.67|12416.67|0
1624356300000|2021-06-22 10:05:00|12434.89|12434.89|12438.3|12438.3|12439.35|12439.35|12434.43|12434.43|0
1624356600000|2021-06-22 10:10:00|12438.61|12438.61|12437.37|12437.37|12440.42|12440.42|12437.37|12437.37|0
1624356900000|2021-06-22 10:15:00|12437.51|12437.51|12428.43|12428.43|12437.51|12437.51|12427.55|12427.55|0
1624357200000|2021-06-22 10:20:00|12428.06|12428.06|12419.49|12419.49|12428.06|12428.06|12419.2|12419.2|0
1624357500000|2021-06-22 10:25:00|12419.64|12419.64|12418.54|12418.54|12419.64|12419.64|12416.36|12416.36|0
1624357800000|2021-06-22 10:30:00|12419.47|12419.47|12420.88|12420.88|12422.82|12422.82|12419.28|12419.28|0
1624358100000|2021-06-22 10:35:00|12421.17|12421.17|12423.95|12423.95|12425.61|12425.61|12421.17|12421.17|0
1624358400000|2021-06-22 10:40:00|12423.81|12423.81|12424.34|12424.34|12426.09|12426.09|12422.25|12422.25|0
1624358700000|2021-06-22 10:45:00|12424.52|12424.52|12420.07|12420.07|12424.68|12424.68|12420.07|12420.07|0
1624359000000|2021-06-22 10:50:00|12419.63|12419.63|12417.62|12417.62|12419.63|12419.63|12415.66|12415.66|0
1624359300000|2021-06-22 10:55:00|12418.25|12418.25|12426.9|12426.9|12426.9|12426.9|12417.8|12417.8|0
1624359600000|2021-06-22 11:00:00|12427.67|12427.67|12426.63|12426.63|12430.26|12430.26|12426.63|12426.63|0
1624359900000|2021-06-22 11:05:00|12425.23|12425.23|12428.71|12428.71|12428.71|12428.71|12424.92|12424.92|0
1624360200000|2021-06-22 11:10:00|12428.84|12428.84|12433.12|12433.12|12433.43|12433.43|12428.14|12428.14|0
1624360500000|2021-06-22 11:15:00|12433.02|12433.02|12435.19|12435.19|12435.19|12435.19|12432.07|12432.07|0
1624360800000|2021-06-22 11:20:00|12435.41|12435.41|12438.45|12438.45|12438.61|12438.61|12435.09|12435.09|0
1624361100000|2021-06-22 11:25:00|12438.14|12438.14|12435.3|12435.3|12438.73|12438.73|12435.3|12435.3|0
1624361400000|2021-06-22 11:30:00|12435.15|12435.15|12437.28|12437.28|12437.3|12437.3|12432.83|12432.83|0
1624361700000|2021-06-22 11:35:00|12438.88|12438.88|12443.7|12443.7|12443.82|12443.82|12438.52|12438.52|0
1624362000000|2021-06-22 11:40:00|12442.83|12442.83|12443.98|12443.98|12444.7|12444.7|12441.08|12441.08|0
1624362300000|2021-06-22 11:45:00|12444.38|12444.38|12446.2|12446.2|12447.44|12447.44|12444.18|12444.18|0
1624362600000|2021-06-22 11:50:00|12444.89|12444.89|12445.78|12445.78|12445.78|12445.78|12443.12|12443.12|0
1624362900000|2021-06-22 11:55:00|12445.95|12445.95|12451.36|12451.36|12452.91|12452.91|12445.95|12445.95|0
1624363200000|2021-06-22 12:00:00|12451.51|12451.51|12448.7|12448.7|12452.61|12452.61|12447.29|12447.29|0
1624363500000|2021-06-22 12:05:00|12449.07|12449.07|12454.4|12454.4|12456.44|12456.44|12449.07|12449.07|0
1624363800000|2021-06-22 12:10:00|12454.29|12454.29|12450.77|12450.77|12457.78|12457.78|12450.77|12450.77|0
1624364100000|2021-06-22 12:15:00|12451.57|12451.57|12452.64|12452.64|12455.31|12455.31|12451.27|12451.27|0
1624364400000|2021-06-22 12:20:00|12452.78|12452.78|12458.53|12458.53|12458.85|12458.85|12452.78|12452.78|0
1624364700000|2021-06-22 12:25:00|12458.21|12458.21|12449.02|12449.02|12458.21|12458.21|12449.02|12449.02|0
1624365000000|2021-06-22 12:30:00|12449.47|12449.47|12450.47|12450.47|12450.47|12450.47|12448.56|12448.56|0
1624365300000|2021-06-22 12:35:00|12450.79|12450.79|12449.53|12449.53|12451.64|12451.64|12449.11|12449.11|0
1624365600000|2021-06-22 12:40:00|12450|12450|12447.03|12447.03|12450.67|12450.67|12447.03|12447.03|0
1624365900000|2021-06-22 12:45:00|12446.84|12446.84|12436.18|12436.18|12446.84|12446.84|12436.14|12436.14|0
1624366200000|2021-06-22 12:50:00|12435.86|12435.86|12433.01|12433.01|12436.21|12436.21|12431.31|12431.31|0
1624366500000|2021-06-22 12:55:00|12433.21|12433.21|12435.85|12435.85|12437.08|12437.08|12433.21|12433.21|0
1624366800000|2021-06-22 13:00:00|12435.05|12435.05|12432.78|12432.78|12436.51|12436.51|12430.24|12430.24|0
1624367100000|2021-06-22 13:05:00|12432.58|12432.58|12434.75|12434.75|12435.8|12435.8|12430.39|12430.39|0
1624367400000|2021-06-22 13:10:00|12434.58|12434.58|12432.66|12432.66|12435.64|12435.64|12431.34|12431.34|0
1624367700000|2021-06-22 13:15:00|12432.52|12432.52|12428.6|12428.6|12436.84|12436.84|12428.6|12428.6|0
1624368000000|2021-06-22 13:20:00|12428.14|12428.14|12427.13|12427.13|12430.4|12430.4|12425.14|12425.14|0
1624368300000|2021-06-22 13:25:00|12426.69|12426.69|12424.12|12424.12|12426.69|12426.69|12422.94|12422.94|0
1624368600000|2021-06-22 13:30:00|12424.59|12424.59|12412.04|12412.04|12426.47|12426.47|12410.44|12410.44|0
1624368900000|2021-06-22 13:35:00|12412.18|12412.18|12408.95|12408.95|12414.2|12414.2|12408.95|12408.95|0
1624369200000|2021-06-22 13:40:00|12408.5|12408.5|12407.54|12407.54|12412.34|12412.34|12404.87|12404.87|0
1624369500000|2021-06-22 13:45:00|12407.81|12407.81|12417.38|12417.38|12426.68|12426.68|12407.66|12407.66|0
1624369800000|2021-06-22 13:50:00|12417.21|12417.21|12397.36|12397.36|12417.36|12417.36|12397.23|12397.23|0
1624370100000|2021-06-22 13:55:00|12396.56|12396.56|12396.37|12396.37|12399.52|12399.52|12396.01|12396.01|0
1624370400000|2021-06-22 14:00:00|12396.57|12396.57|12395.73|12395.73|12399.45|12399.45|12395.37|12395.37|0
1624370700000|2021-06-22 14:05:00|12396.03|12396.03|12400.22|12400.22|12401.19|12401.19|12395.79|12395.79|0
1624371000000|2021-06-22 14:10:00|12400.69|12400.69|12402.68|12402.68|12406.3|12406.3|12400.69|12400.69|0
1624371300000|2021-06-22 14:15:00|12403.48|12403.48|12418.78|12418.78|12421.67|12421.67|12403.48|12403.48|0
1624371600000|2021-06-22 14:20:00|12418.62|12418.62|12423.23|12423.23|12424.15|12424.15|12418.06|12418.06|0
1624371900000|2021-06-22 14:25:00|12423.35|12423.35|12418.53|12418.53|12424.49|12424.49|12418.53|12418.53|0
1624372200000|2021-06-22 14:30:00|12418.89|12418.89|12427.89|12427.89|12427.89|12427.89|12418.57|12418.57|0
1624372500000|2021-06-22 14:35:00|12426.95|12426.95|12410.72|12410.72|12427.64|12427.64|12410.72|12410.72|0
1624372800000|2021-06-22 14:40:00|12411.04|12411.04|12413.23|12413.23|12413.98|12413.98|12410.83|12410.83|0
1624373100000|2021-06-22 14:45:00|12413.04|12413.04|12416.45|12416.45|12416.57|12416.57|12412.12|12412.12|0
1624373400000|2021-06-22 14:50:00|12416.2|12416.2|12413.65|12413.65|12416.2|12416.2|12409.16|12409.16|0
1624373700000|2021-06-22 14:55:00|12413.84|12413.84|12422.52|12422.52|12422.81|12422.81|12413.84|12413.84|0
1624374000000|2021-06-22 15:00:00|12422.38|12422.38|12419.71|12419.71|12422.7|12422.7|12418.02|12418.02|0
1624374300000|2021-06-22 15:05:00|12419.6|12419.6|12416.17|12416.17|12420.16|12420.16|12415.53|12415.53|0
1624374600000|2021-06-22 15:10:00|12416.54|12416.54|12422.12|12422.12|12423.4|12423.4|12414.83|12414.83|0
1624374900000|2021-06-22 15:15:00|12422.41|12422.41|12426.26|12426.26|12427.92|12427.92|12422.26|12422.26|0
1624375200000|2021-06-22 15:20:00|12426.73|12426.73|12436.29|12436.29|12438.68|12438.68|12426.33|12426.33|0
1624375500000|2021-06-22 15:25:00|12436.1|12436.1|12433.58|12433.58|12439.89|12439.89|12433.17|12433.17|0
1624432500000|2021-06-23 07:15:00|12430.75|12430.75|12420.21|12420.21|12430.75|12430.75|12419.86|12419.86|0
1624432800000|2021-06-23 07:20:00|12420.05|12420.05|12435.54|12435.54|12440.25|12440.25|12420.05|12420.05|0
1624433100000|2021-06-23 07:25:00|12434.59|12434.59|12414.32|12414.32|12437.73|12437.73|12414.32|12414.32|0
1624433400000|2021-06-23 07:30:00|12414.63|12414.63|12399.35|12399.35|12418.89|12418.89|12398.68|12398.68|0
1624433700000|2021-06-23 07:35:00|12399.81|12399.81|12389.95|12389.95|12400.93|12400.93|12389.57|12389.57|0
1624434000000|2021-06-23 07:40:00|12390.54|12390.54|12398.47|12398.47|12398.47|12398.47|12390.12|12390.12|0
1624434300000|2021-06-23 07:45:00|12398.67|12398.67|12406.78|12406.78|12406.78|12406.78|12398.67|12398.67|0
1624434600000|2021-06-23 07:50:00|12407.07|12407.07|12386.24|12386.24|12407.07|12407.07|12386.24|12386.24|0
1624434900000|2021-06-23 07:55:00|12385.68|12385.68|12384.34|12384.34|12385.68|12385.68|12380.02|12380.02|0
1624435200000|2021-06-23 08:00:00|12384.79|12384.79|12392.67|12392.67|12392.67|12392.67|12384.62|12384.62|0
1624435500000|2021-06-23 08:05:00|12393.18|12393.18|12389.02|12389.02|12393.27|12393.27|12388.59|12388.59|0
1624435800000|2021-06-23 08:10:00|12389.34|12389.34|12383.6|12383.6|12389.34|12389.34|12382.53|12382.53|0
1624436100000|2021-06-23 08:15:00|12382.35|12382.35|12386.89|12386.89|12386.89|12386.89|12378.61|12378.61|0
1624436400000|2021-06-23 08:20:00|12387.21|12387.21|12391.32|12391.32|12391.98|12391.98|12387.21|12387.21|0
1624436700000|2021-06-23 08:25:00|12391.47|12391.47|12395.04|12395.04|12395.04|12395.04|12389.01|12389.01|0
1624437000000|2021-06-23 08:30:00|12395.35|12395.35|12416.21|12416.21|12416.21|12416.21|12395.35|12395.35|0
1624437300000|2021-06-23 08:35:00|12416.45|12416.45|12419.08|12419.08|12421.37|12421.37|12416.45|12416.45|0
1624437600000|2021-06-23 08:40:00|12419.51|12419.51|12418.12|12418.12|12419.51|12419.51|12416.08|12416.08|0
1624437900000|2021-06-23 08:45:00|12418.55|12418.55|12419.77|12419.77|12420.83|12420.83|12417.37|12417.37|0
1624438200000|2021-06-23 08:50:00|12419.96|12419.96|12405.5|12405.5|12419.96|12419.96|12405.5|12405.5|0
1624438500000|2021-06-23 08:55:00|12405.12|12405.12|12398.1|12398.1|12405.12|12405.12|12396.02|12396.02|0
1624438800000|2021-06-23 09:00:00|12398.55|12398.55|12391.8|12391.8|12400.03|12400.03|12388.57|12388.57|0
1624439100000|2021-06-23 09:05:00|12391.96|12391.96|12395.38|12395.38|12395.8|12395.8|12391.25|12391.25|0
1624439400000|2021-06-23 09:10:00|12395.75|12395.75|12398.8|12398.8|12399.41|12399.41|12393.76|12393.76|0
1624439700000|2021-06-23 09:15:00|12399.25|12399.25|12390.65|12390.65|12399.79|12399.79|12390.37|12390.37|0
1624440000000|2021-06-23 09:20:00|12390.74|12390.74|12382.18|12382.18|12390.83|12390.83|12382.18|12382.18|0
1624440300000|2021-06-23 09:25:00|12381.46|12381.46|12383.67|12383.67|12383.67|12383.67|12377.79|12377.79|0
1624440600000|2021-06-23 09:30:00|12384.47|12384.47|12393.54|12393.54|12393.54|12393.54|12383.3|12383.3|0
1624440900000|2021-06-23 09:35:00|12393.4|12393.4|12391.32|12391.32|12394.34|12394.34|12390.88|12390.88|0
1624441200000|2021-06-23 09:40:00|12391.76|12391.76|12395.98|12395.98|12396.11|12396.11|12390.05|12390.05|0
1624441500000|2021-06-23 09:45:00|12396.3|12396.3|12407.75|12407.75|12407.75|12407.75|12396.3|12396.3|0
1624441800000|2021-06-23 09:50:00|12407.51|12407.51|12404.79|12404.79|12407.59|12407.59|12404.15|12404.15|0
1624442100000|2021-06-23 09:55:00|12404.6|12404.6|12408.27|12408.27|12408.63|12408.63|12404.1|12404.1|0
1624442400000|2021-06-23 10:00:00|12408.42|12408.42|12413.66|12413.66|12415.28|12415.28|12408.42|12408.42|0
1624442700000|2021-06-23 10:05:00|12413.23|12413.23|12415.73|12415.73|12415.78|12415.78|12412.48|12412.48|0
1624443000000|2021-06-23 10:10:00|12416.11|12416.11|12417.03|12417.03|12419.13|12419.13|12414.53|12414.53|0
1624443300000|2021-06-23 10:15:00|12417.96|12417.96|12430.21|12430.21|12434.46|12434.46|12417.96|12417.96|0
1624443600000|2021-06-23 10:20:00|12430.57|12430.57|12437.4|12437.4|12437.4|12437.4|12429.7|12429.7|0
1624443900000|2021-06-23 10:25:00|12438.2|12438.2|12441.87|12441.87|12441.87|12441.87|12438.15|12438.15|0
1624444200000|2021-06-23 10:30:00|12442.31|12442.31|12442.5|12442.5|12443.91|12443.91|12442.14|12442.14|0
1624444500000|2021-06-23 10:35:00|12442.06|12442.06|12436.99|12436.99|12442.06|12442.06|12436.66|12436.66|0
1624444800000|2021-06-23 10:40:00|12436.63|12436.63|12433.46|12433.46|12436.63|12436.63|12433.46|12433.46|0
1624445100000|2021-06-23 10:45:00|12433.24|12433.24|12432.39|12432.39|12433.56|12433.56|12431.44|12431.44|0
1624445400000|2021-06-23 10:50:00|12432.78|12432.78|12429.24|12429.24|12433.08|12433.08|12427.72|12427.72|0
1624445700000|2021-06-23 10:55:00|12428.78|12428.78|12416.38|12416.38|12428.91|12428.91|12416.07|12416.07|0
1624446000000|2021-06-23 11:00:00|12416.06|12416.06|12402.14|12402.14|12416.06|12416.06|12402.14|12402.14|0
1624446300000|2021-06-23 11:05:00|12401.95|12401.95|12400.21|12400.21|12401.95|12401.95|12396.5|12396.5|0
1624446600000|2021-06-23 11:10:00|12400.65|12400.65|12388.13|12388.13|12400.65|12400.65|12388.13|12388.13|0
1624446900000|2021-06-23 11:15:00|12388.02|12388.02|12390.01|12390.01|12391.6|12391.6|12386.14|12386.14|0
1624447200000|2021-06-23 11:20:00|12389.57|12389.57|12375.34|12375.34|12389.57|12389.57|12374.81|12374.81|0
1624447500000|2021-06-23 11:25:00|12375.02|12375.02|12378.75|12378.75|12379.17|12379.17|12371.8|12371.8|0
1624447800000|2021-06-23 11:30:00|12379.62|12379.62|12389.8|12389.8|12390.27|12390.27|12379.62|12379.62|0
1624448100000|2021-06-23 11:35:00|12390.44|12390.44|12386.2|12386.2|12391.33|12391.33|12384.57|12384.57|0
1624448400000|2021-06-23 11:40:00|12386.63|12386.63|12391.11|12391.11|12391.36|12391.36|12385.51|12385.51|0
1624448700000|2021-06-23 11:45:00|12390.96|12390.96|12396.99|12396.99|12397.76|12397.76|12390.55|12390.55|0
1624449000000|2021-06-23 11:50:00|12397.46|12397.46|12404.75|12404.75|12405.39|12405.39|12397.46|12397.46|0
1624449300000|2021-06-23 11:55:00|12404.6|12404.6|12406.42|12406.42|12406.53|12406.53|12401.82|12401.82|0
1624449600000|2021-06-23 12:00:00|12405.61|12405.61|12412.72|12412.72|12415.36|12415.36|12405|12405|0
1624449900000|2021-06-23 12:05:00|12412.54|12412.54|12419.84|12419.84|12419.84|12419.84|12411.98|12411.98|0
1624450200000|2021-06-23 12:10:00|12419.94|12419.94|12430.24|12430.24|12430.48|12430.48|12419.94|12419.94|0
1624450500000|2021-06-23 12:15:00|12430.02|12430.02|12427.45|12427.45|12430.24|12430.24|12426.23|12426.23|0
1624450800000|2021-06-23 12:20:00|12427.73|12427.73|12435.85|12435.85|12436.47|12436.47|12427.56|12427.56|0
1624451100000|2021-06-23 12:25:00|12435.41|12435.41|12433.24|12433.24|12436.92|12436.92|12433.24|12433.24|0
1624451400000|2021-06-23 12:30:00|12433.33|12433.33|12433.92|12433.92|12435.13|12435.13|12429.01|12429.01|0
1624451700000|2021-06-23 12:35:00|12434.11|12434.11|12430.77|12430.77|12434.37|12434.37|12429.87|12429.87|0
1624452000000|2021-06-23 12:40:00|12430.62|12430.62|12431.02|12431.02|12431.27|12431.27|12428.71|12428.71|0
1624452300000|2021-06-23 12:45:00|12431.91|12431.91|12429.77|12429.77|12432.88|12432.88|12429.77|12429.77|0
1624452600000|2021-06-23 12:50:00|12429.63|12429.63|12431.1|12431.1|12432.85|12432.85|12428.87|12428.87|0
1624452900000|2021-06-23 12:55:00|12431.29|12431.29|12435.29|12435.29|12435.86|12435.86|12430.52|12430.52|0
1624453200000|2021-06-23 13:00:00|12435.39|12435.39|12433.2|12433.2|12437|12437|12432.76|12432.76|0
1624453500000|2021-06-23 13:05:00|12433.22|12433.22|12433.63|12433.63|12434.39|12434.39|12432.05|12432.05|0
1624453800000|2021-06-23 13:10:00|12433.51|12433.51|12433.49|12433.49|12433.86|12433.86|12429.9|12429.9|0
1624454100000|2021-06-23 13:15:00|12433.27|12433.27|12436.46|12436.46|12436.6|12436.6|12433.08|12433.08|0
1624454400000|2021-06-23 13:20:00|12436.56|12436.56|12441.39|12441.39|12441.48|12441.48|12436.56|12436.56|0
1624454700000|2021-06-23 13:25:00|12441.47|12441.47|12445.24|12445.24|12445.68|12445.68|12441.47|12441.47|0
1624455000000|2021-06-23 13:30:00|12445.67|12445.67|12440.95|12440.95|12455.45|12455.45|12440.95|12440.95|0
1624455300000|2021-06-23 13:35:00|12440.72|12440.72|12438.39|12438.39|12444.91|12444.91|12438.21|12438.21|0
1624455600000|2021-06-23 13:40:00|12437.96|12437.96|12442.36|12442.36|12442.36|12442.36|12437.36|12437.36|0
1624455900000|2021-06-23 13:45:00|12443.23|12443.23|12441.77|12441.77|12446.14|12446.14|12441.63|12441.63|0
1624456200000|2021-06-23 13:50:00|12441.94|12441.94|12435.78|12435.78|12444.03|12444.03|12435.19|12435.19|0
1624456500000|2021-06-23 13:55:00|12435.58|12435.58|12433.31|12433.31|12435.58|12435.58|12430.71|12430.71|0
1624456800000|2021-06-23 14:00:00|12433.2|12433.2|12434.9|12434.9|12434.9|12434.9|12429.24|12429.24|0
1624457100000|2021-06-23 14:05:00|12434.54|12434.54|12436.42|12436.42|12437.79|12437.79|12429.98|12429.98|0
1624457400000|2021-06-23 14:10:00|12436.28|12436.28|12433.21|12433.21|12436.28|12436.28|12431.76|12431.76|0
1624457700000|2021-06-23 14:15:00|12433.46|12433.46|12434.36|12434.36|12434.5|12434.5|12432.01|12432.01|0
1624458000000|2021-06-23 14:20:00|12434.83|12434.83|12432.38|12432.38|12437.14|12437.14|12431.85|12431.85|0
1624458300000|2021-06-23 14:25:00|12431.74|12431.74|12417.66|12417.66|12431.74|12431.74|12417.66|12417.66|0
1624458600000|2021-06-23 14:30:00|12417.88|12417.88|12414.82|12414.82|12418.84|12418.84|12414.5|12414.5|0
1624458900000|2021-06-23 14:35:00|12415.05|12415.05|12409.35|12409.35|12415.9|12415.9|12409.27|12409.27|0
1624459200000|2021-06-23 14:40:00|12408.85|12408.85|12410.01|12410.01|12410.01|12410.01|12407.27|12407.27|0
1624459500000|2021-06-23 14:45:00|12410.37|12410.37|12408.83|12408.83|12412.13|12412.13|12408.68|12408.68|0
1624459800000|2021-06-23 14:50:00|12408.86|12408.86|12412.08|12412.08|12412.08|12412.08|12405.95|12405.95|0
1624460100000|2021-06-23 14:55:00|12412.33|12412.33|12412.1|12412.1|12415.76|12415.76|12412.05|12412.05|0
1624460400000|2021-06-23 15:00:00|12411.6|12411.6|12410.41|12410.41|12413.17|12413.17|12408.91|12408.91|0
1624460700000|2021-06-23 15:05:00|12409.98|12409.98|12409.45|12409.45|12410|12410|12407.08|12407.08|0
1624461000000|2021-06-23 15:10:00|12408.81|12408.81|12404.28|12404.28|12408.81|12408.81|12403.81|12403.81|0
1624461300000|2021-06-23 15:15:00|12404.12|12404.12|12400.52|12400.52|12404.12|12404.12|12399.63|12399.63|0
1624461600000|2021-06-23 15:20:00|12400.63|12400.63|12395.07|12395.07|12403.05|12403.05|12395.07|12395.07|0
1624461900000|2021-06-23 15:25:00|12395.04|12395.04|12393.86|12393.86|12397.68|12397.68|12389.78|12389.78|0
1624518900000|2021-06-24 07:15:00|12422.12|12422.12|12432.19|12432.19|12435.87|12435.87|12422.12|12422.12|0
1624519200000|2021-06-24 07:20:00|12431.8|12431.8|12436.64|12436.64|12437.59|12437.59|12426.98|12426.98|0
1624519500000|2021-06-24 07:25:00|12435.76|12435.76|12411.81|12411.81|12435.76|12435.76|12411.81|12411.81|0
1624519800000|2021-06-24 07:30:00|12411.37|12411.37|12430|12430|12430.45|12430.45|12408.87|12408.87|0
1624520100000|2021-06-24 07:35:00|12430.09|12430.09|12450.77|12450.77|12451.58|12451.58|12430.09|12430.09|0
1624520400000|2021-06-24 07:40:00|12451.37|12451.37|12451.06|12451.06|12454.6|12454.6|12449.33|12449.33|0
1624520700000|2021-06-24 07:45:00|12451.42|12451.42|12454.08|12454.08|12454.87|12454.87|12450.24|12450.24|0
1624521000000|2021-06-24 07:50:00|12453.93|12453.93|12450.29|12450.29|12453.93|12453.93|12449.89|12449.89|0
1624521300000|2021-06-24 07:55:00|12450.21|12450.21|12436.83|12436.83|12450.21|12450.21|12436.83|12436.83|0
1624521600000|2021-06-24 08:00:00|12437.02|12437.02|12439.62|12439.62|12444.82|12444.82|12436.61|12436.61|0
1624521900000|2021-06-24 08:05:00|12439.16|12439.16|12437.86|12437.86|12440.03|12440.03|12437.57|12437.57|0
1624522200000|2021-06-24 08:10:00|12437.1|12437.1|12431.99|12431.99|12437.24|12437.24|12430.22|12430.22|0
1624522500000|2021-06-24 08:15:00|12431.79|12431.79|12431.42|12431.42|12432.39|12432.39|12428.32|12428.32|0
1624522800000|2021-06-24 08:20:00|12431.31|12431.31|12435.39|12435.39|12441.92|12441.92|12431.13|12431.13|0
1624523100000|2021-06-24 08:25:00|12435.3|12435.3|12420.71|12420.71|12435.3|12435.3|12420.71|12420.71|0
1624523400000|2021-06-24 08:30:00|12420.41|12420.41|12404.4|12404.4|12420.41|12420.41|12404.4|12404.4|0
1624523700000|2021-06-24 08:35:00|12404.21|12404.21|12399.65|12399.65|12404.21|12404.21|12399.28|12399.28|0
1624524000000|2021-06-24 08:40:00|12399.75|12399.75|12395.58|12395.58|12401.08|12401.08|12395.58|12395.58|0
1624524300000|2021-06-24 08:45:00|12395.77|12395.77|12399.88|12399.88|12401.59|12401.59|12393.89|12393.89|0
1624524600000|2021-06-24 08:50:00|12399.76|12399.76|12400.96|12400.96|12401.59|12401.59|12398.7|12398.7|0
1624524900000|2021-06-24 08:55:00|12401.08|12401.08|12398.07|12398.07|12401.34|12401.34|12396.37|12396.37|0
1624525200000|2021-06-24 09:00:00|12398.3|12398.3|12399.25|12399.25|12401.08|12401.08|12397.5|12397.5|0
1624525500000|2021-06-24 09:05:00|12399.09|12399.09|12390.11|12390.11|12399.09|12399.09|12388.15|12388.15|0
1624525800000|2021-06-24 09:10:00|12390.5|12390.5|12398.14|12398.14|12398.99|12398.99|12389.12|12389.12|0
1624526100000|2021-06-24 09:15:00|12398.33|12398.33|12398.85|12398.85|12399.67|12399.67|12397.34|12397.34|0
1624526400000|2021-06-24 09:20:00|12399.21|12399.21|12393.66|12393.66|12400.86|12400.86|12393.66|12393.66|0
1624526700000|2021-06-24 09:25:00|12393.46|12393.46|12384.87|12384.87|12394.37|12394.37|12384.87|12384.87|0
1624527000000|2021-06-24 09:30:00|12384.07|12384.07|12393.7|12393.7|12393.7|12393.7|12383.86|12383.86|0
1624527300000|2021-06-24 09:35:00|12394.28|12394.28|12387.52|12387.52|12394.28|12394.28|12387.52|12387.52|0
1624527600000|2021-06-24 09:40:00|12387.36|12387.36|12383.8|12383.8|12387.36|12387.36|12382.59|12382.59|0
1624527900000|2021-06-24 09:45:00|12383.64|12383.64|12384|12384|12384.03|12384.03|12379.71|12379.71|0
1624528200000|2021-06-24 09:50:00|12383.8|12383.8|12382.67|12382.67|12384.93|12384.93|12380.44|12380.44|0
1624528500000|2021-06-24 09:55:00|12381.95|12381.95|12380.19|12380.19|12381.95|12381.95|12379.23|12379.23|0
1624528800000|2021-06-24 10:00:00|12380.66|12380.66|12385.83|12385.83|12386.65|12386.65|12380.66|12380.66|0
1624529100000|2021-06-24 10:05:00|12386.13|12386.13|12385.6|12385.6|12387.08|12387.08|12384.17|12384.17|0
1624529400000|2021-06-24 10:10:00|12385.89|12385.89|12395.01|12395.01|12398.19|12398.19|12385.74|12385.74|0
1624529700000|2021-06-24 10:15:00|12395.25|12395.25|12393.9|12393.9|12395.46|12395.46|12392.49|12392.49|0
1624530000000|2021-06-24 10:20:00|12393.58|12393.58|12400.81|12400.81|12400.81|12400.81|12391.14|12391.14|0
1624530300000|2021-06-24 10:25:00|12400.96|12400.96|12396.35|12396.35|12401.43|12401.43|12396.35|12396.35|0
1624530600000|2021-06-24 10:30:00|12396.03|12396.03|12393|12393|12396.03|12396.03|12392.39|12392.39|0
1624530900000|2021-06-24 10:35:00|12393.31|12393.31|12393.2|12393.2|12394.07|12394.07|12391.96|12391.96|0
1624531200000|2021-06-24 10:40:00|12393.5|12393.5|12395.26|12395.26|12395.42|12395.42|12392.06|12392.06|0
1624531500000|2021-06-24 10:45:00|12395.66|12395.66|12394.55|12394.55|12396.33|12396.33|12394.1|12394.1|0
1624531800000|2021-06-24 10:50:00|12394.45|12394.45|12395.85|12395.85|12398.66|12398.66|12394.45|12394.45|0
1624532100000|2021-06-24 10:55:00|12395.65|12395.65|12395.48|12395.48|12395.96|12395.96|12392.6|12392.6|0
1624532400000|2021-06-24 11:00:00|12395.63|12395.63|12405.52|12405.52|12405.52|12405.52|12395.48|12395.48|0
1624532700000|2021-06-24 11:05:00|12405.71|12405.71|12412.45|12412.45|12417.46|12417.46|12405.64|12405.64|0
1624533000000|2021-06-24 11:10:00|12412.64|12412.64|12405.54|12405.54|12412.64|12412.64|12404.08|12404.08|0
1624533300000|2021-06-24 11:15:00|12405.23|12405.23|12403.32|12403.32|12405.67|12405.67|12402.11|12402.11|0
1624533600000|2021-06-24 11:20:00|12403.56|12403.56|12401.35|12401.35|12404.06|12404.06|12399.57|12399.57|0
1624533900000|2021-06-24 11:25:00|12401.04|12401.04|12394.95|12394.95|12401.04|12401.04|12394.95|12394.95|0
1624534200000|2021-06-24 11:30:00|12394.52|12394.52|12391.35|12391.35|12395.87|12395.87|12390.77|12390.77|0
1624534500000|2021-06-24 11:35:00|12390.91|12390.91|12394.39|12394.39|12394.61|12394.61|12390.45|12390.45|0
1624534800000|2021-06-24 11:40:00|12393.95|12393.95|12392.54|12392.54|12394.4|12394.4|12390.82|12390.82|0
1624535100000|2021-06-24 11:45:00|12392.97|12392.97|12399.13|12399.13|12400.47|12400.47|12392.85|12392.85|0
1624535400000|2021-06-24 11:50:00|12398.84|12398.84|12392.01|12392.01|12399.03|12399.03|12392.01|12392.01|0
1624535700000|2021-06-24 11:55:00|12391.7|12391.7|12396.07|12396.07|12396.07|12396.07|12391.7|12391.7|0
1624536000000|2021-06-24 12:00:00|12395.98|12395.98|12397.69|12397.69|12397.69|12397.69|12394.84|12394.84|0
1624536300000|2021-06-24 12:05:00|12397.25|12397.25|12404.72|12404.72|12405.27|12405.27|12397.25|12397.25|0
1624536600000|2021-06-24 12:10:00|12404.35|12404.35|12396.11|12396.11|12404.35|12404.35|12396.09|12396.09|0
1624536900000|2021-06-24 12:15:00|12395.67|12395.67|12401.28|12401.28|12401.71|12401.71|12392.63|12392.63|0
1624537200000|2021-06-24 12:20:00|12401.48|12401.48|12401.53|12401.53|12405.04|12405.04|12400.61|12400.61|0
1624537500000|2021-06-24 12:25:00|12401.33|12401.33|12403.1|12403.1|12404.26|12404.26|12401.11|12401.11|0
1624537800000|2021-06-24 12:30:00|12403.29|12403.29|12401.27|12401.27|12406.56|12406.56|12400.65|12400.65|0
1624538100000|2021-06-24 12:35:00|12400.99|12400.99|12394.7|12394.7|12400.99|12400.99|12394.7|12394.7|0
1624538400000|2021-06-24 12:40:00|12394.92|12394.92|12396.06|12396.06|12397.14|12397.14|12394.92|12394.92|0
1624538700000|2021-06-24 12:45:00|12396.21|12396.21|12401.63|12401.63|12402.2|12402.2|12396.21|12396.21|0
1624539000000|2021-06-24 12:50:00|12401.82|12401.82|12402.13|12402.13|12404.72|12404.72|12401.31|12401.31|0
1624539300000|2021-06-24 12:55:00|12401.88|12401.88|12403.62|12403.62|12403.62|12403.62|12398.03|12398.03|0
1624539600000|2021-06-24 13:00:00|12403.43|12403.43|12391.6|12391.6|12403.43|12403.43|12391.6|12391.6|0
1624539900000|2021-06-24 13:05:00|12391.41|12391.41|12390.91|12390.91|12391.41|12391.41|12389.18|12389.18|0
1624540200000|2021-06-24 13:10:00|12391.1|12391.1|12391.54|12391.54|12392.04|12392.04|12389.08|12389.08|0
1624540500000|2021-06-24 13:15:00|12391.07|12391.07|12390.21|12390.21|12392.87|12392.87|12389.39|12389.39|0
1624540800000|2021-06-24 13:20:00|12390.66|12390.66|12387.26|12387.26|12390.66|12390.66|12386.31|12386.31|0
1624541100000|2021-06-24 13:25:00|12388.06|12388.06|12384.76|12384.76|12392.45|12392.45|12384.76|12384.76|0
1624541400000|2021-06-24 13:30:00|12384.95|12384.95|12384.57|12384.57|12389.44|12389.44|12383.84|12383.84|0
1624541700000|2021-06-24 13:35:00|12384.45|12384.45|12388.2|12388.2|12388.61|12388.61|12383.67|12383.67|0
1624542000000|2021-06-24 13:40:00|12389|12389|12392.43|12392.43|12395.76|12395.76|12388.2|12388.2|0
1624542300000|2021-06-24 13:45:00|12392.9|12392.9|12387.82|12387.82|12396.77|12396.77|12387.82|12387.82|0
1624542600000|2021-06-24 13:50:00|12387.84|12387.84|12388.9|12388.9|12389.53|12389.53|12385.85|12385.85|0
1624542900000|2021-06-24 13:55:00|12389.45|12389.45|12379.24|12379.24|12393.63|12393.63|12378.83|12378.83|0
1624543200000|2021-06-24 14:00:00|12378.93|12378.93|12374.66|12374.66|12378.93|12378.93|12368|12368|0
1624543500000|2021-06-24 14:05:00|12373.91|12373.91|12365.69|12365.69|12373.91|12373.91|12364.89|12364.89|0
1624543800000|2021-06-24 14:10:00|12365.4|12365.4|12372.18|12372.18|12373.27|12373.27|12365.39|12365.39|0
1624544100000|2021-06-24 14:15:00|12372.32|12372.32|12381.56|12381.56|12381.56|12381.56|12372.32|12372.32|0
1624544400000|2021-06-24 14:20:00|12381.66|12381.66|12381.06|12381.06|12384.5|12384.5|12378.12|12378.12|0
1624544700000|2021-06-24 14:25:00|12380.74|12380.74|12379.33|12379.33|12385.05|12385.05|12379.33|12379.33|0
1624545000000|2021-06-24 14:30:00|12380.13|12380.13|12379.16|12379.16|12382.25|12382.25|12378.72|12378.72|0
1624545300000|2021-06-24 14:35:00|12379.29|12379.29|12380.62|12380.62|12381.33|12381.33|12379|12379|0
1624545600000|2021-06-24 14:40:00|12379.89|12379.89|12375|12375|12380.47|12380.47|12375|12375|0
1624545900000|2021-06-24 14:45:00|12374.78|12374.78|12369.48|12369.48|12375.71|12375.71|12369.26|12369.26|0
1624546200000|2021-06-24 14:50:00|12369.58|12369.58|12363.42|12363.42|12371.35|12371.35|12363.42|12363.42|0
1624546500000|2021-06-24 14:55:00|12363.52|12363.52|12364.31|12364.31|12364.58|12364.58|12361.39|12361.39|0
1624546800000|2021-06-24 15:00:00|12364.34|12364.34|12366.79|12366.79|12366.86|12366.86|12363.91|12363.91|0
1624547100000|2021-06-24 15:05:00|12366.6|12366.6|12375.65|12375.65|12375.65|12375.65|12366.09|12366.09|0
1624547400000|2021-06-24 15:10:00|12375.5|12375.5|12376.15|12376.15|12377.86|12377.86|12372.22|12372.22|0
1624547700000|2021-06-24 15:15:00|12376.34|12376.34|12374.46|12374.46|12376.72|12376.72|12370.06|12370.06|0
1624548000000|2021-06-24 15:20:00|12374.53|12374.53|12373.49|12373.49|12375.7|12375.7|12372.38|12372.38|0
1624548300000|2021-06-24 15:25:00|12372.69|12372.69|12384.51|12384.51|12385.26|12385.26|12371.74|12371.74|0
1624605300000|2021-06-25 07:15:00|12325.99|12325.99|12321.81|12321.81|12328.42|12328.42|12321.81|12321.81|0
1624605600000|2021-06-25 07:20:00|12321.22|12321.22|12311.3|12311.3|12323.11|12323.11|12311.3|12311.3|0
1624605900000|2021-06-25 07:25:00|12310.5|12310.5|12307.65|12307.65|12310.99|12310.99|12305.8|12305.8|0
1624606200000|2021-06-25 07:30:00|12308.13|12308.13|12314.39|12314.39|12314.97|12314.97|12306.7|12306.7|0
1624606500000|2021-06-25 07:35:00|12314.59|12314.59|12317.83|12317.83|12318.91|12318.91|12314.12|12314.12|0
1624606800000|2021-06-25 07:40:00|12318.63|12318.63|12329.98|12329.98|12329.98|12329.98|12318.41|12318.41|0
1624607100000|2021-06-25 07:45:00|12331.58|12331.58|12331.23|12331.23|12332.28|12332.28|12330|12330|0
1624607400000|2021-06-25 07:50:00|12330.6|12330.6|12331.03|12331.03|12333.46|12333.46|12329.22|12329.22|0
1624607700000|2021-06-25 07:55:00|12331.11|12331.11|12330.49|12330.49|12333.52|12333.52|12328.38|12328.38|0
1624608000000|2021-06-25 08:00:00|12330.6|12330.6|12320.97|12320.97|12332.37|12332.37|12320.97|12320.97|0
1624608300000|2021-06-25 08:05:00|12320.52|12320.52|12322.63|12322.63|12322.63|12322.63|12315.13|12315.13|0
1624608600000|2021-06-25 08:10:00|12322.78|12322.78|12325.81|12325.81|12325.84|12325.84|12321.1|12321.1|0
1624608900000|2021-06-25 08:15:00|12325.45|12325.45|12328.6|12328.6|12328.6|12328.6|12323.36|12323.36|0
1624609200000|2021-06-25 08:20:00|12327.8|12327.8|12328.17|12328.17|12329.15|12329.15|12327.28|12327.28|0
1624609500000|2021-06-25 08:25:00|12328.77|12328.77|12320.1|12320.1|12328.9|12328.9|12319.69|12319.69|0
1624609800000|2021-06-25 08:30:00|12320.16|12320.16|12325.66|12325.66|12326.25|12326.25|12320.04|12320.04|0
1624610100000|2021-06-25 08:35:00|12326.27|12326.27|12339.04|12339.04|12339.53|12339.53|12325.56|12325.56|0
1624610400000|2021-06-25 08:40:00|12338.24|12338.24|12340.4|12340.4|12340.4|12340.4|12336.63|12336.63|0
1624610700000|2021-06-25 08:45:00|12340.25|12340.25|12345.69|12345.69|12345.69|12345.69|12339.31|12339.31|0
1624611000000|2021-06-25 08:50:00|12345.89|12345.89|12345.31|12345.31|12348.05|12348.05|12344.97|12344.97|0
1624611300000|2021-06-25 08:55:00|12344.87|12344.87|12339.07|12339.07|12345.32|12345.32|12338.26|12338.26|0
1624611600000|2021-06-25 09:00:00|12338.6|12338.6|12336.19|12336.19|12339.82|12339.82|12335.23|12335.23|0
1624611900000|2021-06-25 09:05:00|12336.38|12336.38|12332.66|12332.66|12336.98|12336.98|12332.26|12332.26|0
1624612200000|2021-06-25 09:10:00|12332.46|12332.46|12334.23|12334.23|12334.67|12334.67|12332.12|12332.12|0
1624612500000|2021-06-25 09:15:00|12333.87|12333.87|12331.97|12331.97|12335.42|12335.42|12331.53|12331.53|0
1624612800000|2021-06-25 09:20:00|12331.65|12331.65|12332.48|12332.48|12333.27|12333.27|12328.29|12328.29|0
1624613100000|2021-06-25 09:25:00|12332.31|12332.31|12338.71|12338.71|12339.18|12339.18|12330.3|12330.3|0
1624613400000|2021-06-25 09:30:00|12338.83|12338.83|12335.47|12335.47|12338.83|12338.83|12334.03|12334.03|0
1624613700000|2021-06-25 09:35:00|12334.91|12334.91|12336.4|12336.4|12337.97|12337.97|12331.8|12331.8|0
1624614000000|2021-06-25 09:40:00|12336.58|12336.58|12341.51|12341.51|12342.36|12342.36|12336.58|12336.58|0
1624614300000|2021-06-25 09:45:00|12341.6|12341.6|12342.05|12342.05|12342.85|12342.85|12340.58|12340.58|0
1624614600000|2021-06-25 09:50:00|12341.85|12341.85|12357.24|12357.24|12357.24|12357.24|12341.73|12341.73|0
1624614900000|2021-06-25 09:55:00|12356.88|12356.88|12356.71|12356.71|12357.78|12357.78|12354.81|12354.81|0
1624615200000|2021-06-25 10:00:00|12356.58|12356.58|12354.36|12354.36|12357.27|12357.27|12352.75|12352.75|0
1624615500000|2021-06-25 10:05:00|12354.56|12354.56|12350.07|12350.07|12355.47|12355.47|12349.65|12349.65|0
1624615800000|2021-06-25 10:10:00|12349.62|12349.62|12347.13|12347.13|12349.62|12349.62|12344.67|12344.67|0
1624616100000|2021-06-25 10:15:00|12347.02|12347.02|12351.27|12351.27|12351.27|12351.27|12346.28|12346.28|0
1624616400000|2021-06-25 10:20:00|12350.91|12350.91|12352.83|12352.83|12353.69|12353.69|12350.91|12350.91|0
1624616700000|2021-06-25 10:25:00|12352.69|12352.69|12353.16|12353.16|12353.16|12353.16|12349.2|12349.2|0
1624617000000|2021-06-25 10:30:00|12353.23|12353.23|12365.33|12365.33|12365.45|12365.45|12353.02|12353.02|0
1624617300000|2021-06-25 10:35:00|12365.71|12365.71|12363.1|12363.1|12366.57|12366.57|12363.1|12363.1|0
1624617600000|2021-06-25 10:40:00|12362.74|12362.74|12364.48|12364.48|12364.48|12364.48|12357.04|12357.04|0
1624617900000|2021-06-25 10:45:00|12364.87|12364.87|12363.38|12363.38|12364.97|12364.97|12361.68|12361.68|0
1624618200000|2021-06-25 10:50:00|12363.53|12363.53|12358.22|12358.22|12363.97|12363.97|12357.72|12357.72|0
1624618500000|2021-06-25 10:55:00|12358.46|12358.46|12353.39|12353.39|12358.46|12358.46|12352.22|12352.22|0
1624618800000|2021-06-25 11:00:00|12351.79|12351.79|12359.51|12359.51|12360.13|12360.13|12350.6|12350.6|0
1624619100000|2021-06-25 11:05:00|12359.07|12359.07|12364.9|12364.9|12364.9|12364.9|12357.95|12357.95|0
1624619400000|2021-06-25 11:10:00|12364.46|12364.46|12365.34|12365.34|12367.28|12367.28|12364.07|12364.07|0
1624619700000|2021-06-25 11:15:00|12365.65|12365.65|12365.19|12365.19|12367.28|12367.28|12364.77|12364.77|0
1624620000000|2021-06-25 11:20:00|12364.29|12364.29|12368.1|12368.1|12368.44|12368.44|12364.29|12364.29|0
1624620300000|2021-06-25 11:25:00|12368.57|12368.57|12376.82|12376.82|12376.91|12376.91|12367.47|12367.47|0
1624620600000|2021-06-25 11:30:00|12375.88|12375.88|12375.62|12375.62|12377.09|12377.09|12374.94|12374.94|0
1624620900000|2021-06-25 11:35:00|12375.93|12375.93|12380.08|12380.08|12380.08|12380.08|12375.93|12375.93|0
1624621200000|2021-06-25 11:40:00|12379.64|12379.64|12382.67|12382.67|12382.67|12382.67|12379.2|12379.2|0
1624621500000|2021-06-25 11:45:00|12382.52|12382.52|12383.18|12383.18|12383.76|12383.76|12381.78|12381.78|0
1624621800000|2021-06-25 11:50:00|12383.98|12383.98|12381.08|12381.08|12385.81|12385.81|12380.82|12380.82|0
1624622100000|2021-06-25 11:55:00|12380.96|12380.96|12388.12|12388.12|12389.48|12389.48|12380|12380|0
1624622400000|2021-06-25 12:00:00|12387.97|12387.97|12389.62|12389.62|12390.96|12390.96|12386.01|12386.01|0
1624622700000|2021-06-25 12:05:00|12388.74|12388.74|12388.94|12388.94|12390.82|12390.82|12388.11|12388.11|0
1624623000000|2021-06-25 12:10:00|12389.05|12389.05|12386.34|12386.34|12389.2|12389.2|12385.68|12385.68|0
1624623300000|2021-06-25 12:15:00|12386.2|12386.2|12384.32|12384.32|12386.48|12386.48|12383.2|12383.2|0
1624623600000|2021-06-25 12:20:00|12384.64|12384.64|12387.47|12387.47|12387.47|12387.47|12384.64|12384.64|0
1624623900000|2021-06-25 12:25:00|12387.11|12387.11|12385.37|12385.37|12387.11|12387.11|12383.28|12383.28|0
1624624200000|2021-06-25 12:30:00|12385.52|12385.52|12388.81|12388.81|12390.88|12390.88|12384.63|12384.63|0
1624624500000|2021-06-25 12:35:00|12388.37|12388.37|12388.27|12388.27|12389.61|12389.61|12387.36|12387.36|0
1624624800000|2021-06-25 12:40:00|12388.12|12388.12|12391.85|12391.85|12392|12392|12386.68|12386.68|0
1624625100000|2021-06-25 12:45:00|12391.66|12391.66|12392.39|12392.39|12399.5|12399.5|12391.14|12391.14|0
1624625400000|2021-06-25 12:50:00|12392.69|12392.69|12389.93|12389.93|12393.74|12393.74|12389.93|12389.93|0
1624625700000|2021-06-25 12:55:00|12390.13|12390.13|12380.04|12380.04|12390.13|12390.13|12380.04|12380.04|0
1624626000000|2021-06-25 13:00:00|12379.93|12379.93|12386.41|12386.41|12386.51|12386.51|12379.8|12379.8|0
1624626300000|2021-06-25 13:05:00|12386.53|12386.53|12385.86|12385.86|12387.44|12387.44|12384.61|12384.61|0
1624626600000|2021-06-25 13:10:00|12385.43|12385.43|12386.95|12386.95|12387.1|12387.1|12384.19|12384.19|0
1624626900000|2021-06-25 13:15:00|12387.2|12387.2|12383.92|12383.92|12387.29|12387.29|12383.92|12383.92|0
1624627200000|2021-06-25 13:20:00|12384.38|12384.38|12380.67|12380.67|12384.38|12384.38|12379.88|12379.88|0
1624627500000|2021-06-25 13:25:00|12380.31|12380.31|12388.17|12388.17|12388.17|12388.17|12379.06|12379.06|0
1624627800000|2021-06-25 13:30:00|12388.36|12388.36|12384.61|12384.61|12393.68|12393.68|12384.61|12384.61|0
1624628100000|2021-06-25 13:35:00|12384.53|12384.53|12389.22|12389.22|12389.22|12389.22|12382.16|12382.16|0
1624628400000|2021-06-25 13:40:00|12389.41|12389.41|12396.42|12396.42|12397.13|12397.13|12389.41|12389.41|0
1624628700000|2021-06-25 13:45:00|12396.51|12396.51|12399.69|12399.69|12405.62|12405.62|12395.71|12395.71|0
1624629000000|2021-06-25 13:50:00|12399.58|12399.58|12396.18|12396.18|12402.27|12402.27|12395.81|12395.81|0
1624629300000|2021-06-25 13:55:00|12395.71|12395.71|12392.25|12392.25|12395.71|12395.71|12390.74|12390.74|0
1624629600000|2021-06-25 14:00:00|12392.37|12392.37|12395.97|12395.97|12396.13|12396.13|12390.81|12390.81|0
1624629900000|2021-06-25 14:05:00|12395.91|12395.91|12401.44|12401.44|12401.68|12401.68|12394.4|12394.4|0
1624630200000|2021-06-25 14:10:00|12401.75|12401.75|12398.91|12398.91|12402.8|12402.8|12395.66|12395.66|0
1624630500000|2021-06-25 14:15:00|12398.59|12398.59|12402.36|12402.36|12403.12|12403.12|12398.59|12398.59|0
1624630800000|2021-06-25 14:20:00|12403.24|12403.24|12403.29|12403.29|12404.17|12404.17|12398.33|12398.33|0
1624631100000|2021-06-25 14:25:00|12402.97|12402.97|12409.63|12409.63|12410.83|12410.83|12402.53|12402.53|0
1624631400000|2021-06-25 14:30:00|12409.2|12409.2|12414.66|12414.66|12414.74|12414.74|12408.72|12408.72|0
1624631700000|2021-06-25 14:35:00|12415.05|12415.05|12415.49|12415.49|12418.52|12418.52|12415.05|12415.05|0
1624632000000|2021-06-25 14:40:00|12415.37|12415.37|12421.15|12421.15|12421.15|12421.15|12415|12415|0
1624632300000|2021-06-25 14:45:00|12420.35|12420.35|12417.63|12417.63|12420.7|12420.7|12417.38|12417.38|0
1624632600000|2021-06-25 14:50:00|12417.82|12417.82|12417.9|12417.9|12419.07|12419.07|12413.44|12413.44|0
1624632900000|2021-06-25 14:55:00|12418.1|12418.1|12414.52|12414.52|12418.35|12418.35|12413.36|12413.36|0
1624633200000|2021-06-25 15:00:00|12414.86|12414.86|12414.57|12414.57|12414.86|12414.86|12411.4|12411.4|0
1624633500000|2021-06-25 15:05:00|12414.76|12414.76|12419.47|12419.47|12419.47|12419.47|12414.24|12414.24|0
1624633800000|2021-06-25 15:10:00|12419.27|12419.27|12427.33|12427.33|12427.33|12427.33|12418.02|12418.02|0
1624634100000|2021-06-25 15:15:00|12427.8|12427.8|12424.42|12424.42|12429.67|12429.67|12423.51|12423.51|0
1624634400000|2021-06-25 15:20:00|12424.64|12424.64|12427.7|12427.7|12429.85|12429.85|12424.64|12424.64|0
1624634700000|2021-06-25 15:25:00|12428.34|12428.34|12425.69|12425.69|12429.07|12429.07|12423.6|12423.6|0
1624864500000|2021-06-28 07:15:00|12377.52|12377.52|12394.03|12394.03|12394.39|12394.39|12377.52|12377.52|0
1624864800000|2021-06-28 07:20:00|12393.72|12393.72|12397.41|12397.41|12397.41|12397.41|12388.73|12388.73|0
1624865100000|2021-06-28 07:25:00|12396.61|12396.61|12388.76|12388.76|12396.83|12396.83|12386.01|12386.01|0
1624865400000|2021-06-28 07:30:00|12388.4|12388.4|12385.94|12385.94|12389.58|12389.58|12384.93|12384.93|0
1624865700000|2021-06-28 07:35:00|12385.49|12385.49|12390.04|12390.04|12392.29|12392.29|12380.87|12380.87|0
1624866000000|2021-06-28 07:40:00|12389.4|12389.4|12386.56|12386.56|12390.39|12390.39|12385.27|12385.27|0
1624866300000|2021-06-28 07:45:00|12386.11|12386.11|12384.34|12384.34|12390.16|12390.16|12383.55|12383.55|0
1624866600000|2021-06-28 07:50:00|12384.19|12384.19|12373.17|12373.17|12384.19|12384.19|12373.17|12373.17|0
1624866900000|2021-06-28 07:55:00|12373.03|12373.03|12369.54|12369.54|12373.36|12373.36|12368.9|12368.9|0
1624867200000|2021-06-28 08:00:00|12369.1|12369.1|12367.87|12367.87|12369.1|12369.1|12361.22|12361.22|0
1624867500000|2021-06-28 08:05:00|12367.24|12367.24|12363.15|12363.15|12367.24|12367.24|12354.92|12354.92|0
1624867800000|2021-06-28 08:10:00|12363.06|12363.06|12368.42|12368.42|12371.66|12371.66|12362.28|12362.28|0
1624868100000|2021-06-28 08:15:00|12368.13|12368.13|12360.58|12360.58|12369.87|12369.87|12360.58|12360.58|0
1624868400000|2021-06-28 08:20:00|12360.43|12360.43|12351.34|12351.34|12361.76|12361.76|12349.44|12349.44|0
1624868700000|2021-06-28 08:25:00|12351.18|12351.18|12356.91|12356.91|12358.73|12358.73|12351.18|12351.18|0
1624869000000|2021-06-28 08:30:00|12356.69|12356.69|12363.85|12363.85|12363.85|12363.85|12354.78|12354.78|0
1624869300000|2021-06-28 08:35:00|12364.17|12364.17|12364.7|12364.7|12367.45|12367.45|12362.62|12362.62|0
1624869600000|2021-06-28 08:40:00|12364.89|12364.89|12363.25|12363.25|12365.8|12365.8|12360.75|12360.75|0
1624869900000|2021-06-28 08:45:00|12363.17|12363.17|12358.65|12358.65|12363.17|12363.17|12356.51|12356.51|0
1624870200000|2021-06-28 08:50:00|12359.1|12359.1|12360.74|12360.74|12361|12361|12358.19|12358.19|0
1624870500000|2021-06-28 08:55:00|12360.45|12360.45|12365.43|12365.43|12365.67|12365.67|12360.13|12360.13|0
1624870800000|2021-06-28 09:00:00|12366.33|12366.33|12367.76|12367.76|12369.03|12369.03|12366.33|12366.33|0
1624871100000|2021-06-28 09:05:00|12367.9|12367.9|12366.53|12366.53|12369.09|12369.09|12365.18|12365.18|0
1624871400000|2021-06-28 09:10:00|12367.33|12367.33|12368.14|12368.14|12369.3|12369.3|12365.99|12365.99|0
1624871700000|2021-06-28 09:15:00|12368.08|12368.08|12363.46|12363.46|12368.14|12368.14|12363.46|12363.46|0
1624872000000|2021-06-28 09:20:00|12363.08|12363.08|12360.47|12360.47|12364.14|12364.14|12360.47|12360.47|0
1624872300000|2021-06-28 09:25:00|12360.66|12360.66|12350.22|12350.22|12360.66|12360.66|12349.88|12349.88|0
1624872600000|2021-06-28 09:30:00|12349.98|12349.98|12356.11|12356.11|12356.11|12356.11|12349.02|12349.02|0
1624872900000|2021-06-28 09:35:00|12356.42|12356.42|12354.01|12354.01|12356.42|12356.42|12352|12352|0
1624873200000|2021-06-28 09:40:00|12353.81|12353.81|12359.32|12359.32|12360.04|12360.04|12353.81|12353.81|0
1624873500000|2021-06-28 09:45:00|12358.85|12358.85|12356.57|12356.57|12359.06|12359.06|12354.96|12354.96|0
1624873800000|2021-06-28 09:50:00|12356.66|12356.66|12358.05|12358.05|12358.16|12358.16|12355.2|12355.2|0
1624874100000|2021-06-28 09:55:00|12358.13|12358.13|12359.86|12359.86|12360.45|12360.45|12357.73|12357.73|0
1624874400000|2021-06-28 10:00:00|12359.41|12359.41|12355.96|12355.96|12360.75|12360.75|12355.96|12355.96|0
1624874700000|2021-06-28 10:05:00|12355.53|12355.53|12353.19|12353.19|12355.53|12355.53|12351.43|12351.43|0
1624875000000|2021-06-28 10:10:00|12352.86|12352.86|12348.94|12348.94|12353.78|12353.78|12348.94|12348.94|0
1624875300000|2021-06-28 10:15:00|12347.85|12347.85|12341.04|12341.04|12347.85|12347.85|12338.4|12338.4|0
1624875600000|2021-06-28 10:20:00|12341.48|12341.48|12335.23|12335.23|12341.48|12341.48|12334.21|12334.21|0
1624875900000|2021-06-28 10:25:00|12334.76|12334.76|12334.95|12334.95|12335.88|12335.88|12333.99|12333.99|0
1624876200000|2021-06-28 10:30:00|12334.59|12334.59|12337.83|12337.83|12337.83|12337.83|12332.12|12332.12|0
1624876500000|2021-06-28 10:35:00|12338.02|12338.02|12336.49|12336.49|12338.62|12338.62|12335.56|12335.56|0
1624876800000|2021-06-28 10:40:00|12336.96|12336.96|12337.16|12337.16|12339.2|12339.2|12336.85|12336.85|0
1624877100000|2021-06-28 10:45:00|12337.03|12337.03|12336.31|12336.31|12338.06|12338.06|12336.31|12336.31|0
1624877400000|2021-06-28 10:50:00|12336.46|12336.46|12342.37|12342.37|12342.73|12342.73|12336.46|12336.46|0
1624877700000|2021-06-28 10:55:00|12340.77|12340.77|12339.37|12339.37|12342.07|12342.07|12339.37|12339.37|0
1624878000000|2021-06-28 11:00:00|12339.62|12339.62|12341.67|12341.67|12342.58|12342.58|12339.2|12339.2|0
1624878300000|2021-06-28 11:05:00|12341.82|12341.82|12341.22|12341.22|12342.82|12342.82|12341.15|12341.15|0
1624878600000|2021-06-28 11:10:00|12340.88|12340.88|12342.35|12342.35|12343.61|12343.61|12338.84|12338.84|0
1624878900000|2021-06-28 11:15:00|12342.25|12342.25|12349.97|12349.97|12350.21|12350.21|12341.53|12341.53|0
1624879200000|2021-06-28 11:20:00|12350.09|12350.09|12358.97|12358.97|12358.97|12358.97|12349.52|12349.52|0
1624879500000|2021-06-28 11:25:00|12359.19|12359.19|12361.67|12361.67|12362.55|12362.55|12359.19|12359.19|0
1624879800000|2021-06-28 11:30:00|12362.06|12362.06|12365.91|12365.91|12366.26|12366.26|12361.98|12361.98|0
1624880100000|2021-06-28 11:35:00|12366.37|12366.37|12374.12|12374.12|12375.35|12375.35|12366.37|12366.37|0
1624880400000|2021-06-28 11:40:00|12374.02|12374.02|12373.16|12373.16|12376.23|12376.23|12372.29|12372.29|0
1624880700000|2021-06-28 11:45:00|12374.04|12374.04|12384.6|12384.6|12385.13|12385.13|12374.04|12374.04|0
1624881000000|2021-06-28 11:50:00|12384.37|12384.37|12389.64|12389.64|12389.64|12389.64|12384.28|12384.28|0
1624881300000|2021-06-28 11:55:00|12389.42|12389.42|12391.59|12391.59|12391.59|12391.59|12387.76|12387.76|0
1624881600000|2021-06-28 12:00:00|12392.06|12392.06|12383.81|12383.81|12392.32|12392.32|12383.41|12383.41|0
1624881900000|2021-06-28 12:05:00|12384.42|12384.42|12382.82|12382.82|12385.1|12385.1|12382.82|12382.82|0
1624882200000|2021-06-28 12:10:00|12382.37|12382.37|12384.47|12384.47|12384.67|12384.67|12380.6|12380.6|0
1624882500000|2021-06-28 12:15:00|12384.59|12384.59|12386.17|12386.17|12386.95|12386.95|12384.35|12384.35|0
1624882800000|2021-06-28 12:20:00|12385.85|12385.85|12384.48|12384.48|12385.85|12385.85|12382.57|12382.57|0
1624883100000|2021-06-28 12:25:00|12384.36|12384.36|12392.84|12392.84|12393.44|12393.44|12382.4|12382.4|0
1624883400000|2021-06-28 12:30:00|12392.03|12392.03|12388.73|12388.73|12392.57|12392.57|12388.73|12388.73|0
1624883700000|2021-06-28 12:35:00|12388.66|12388.66|12391.14|12391.14|12393.05|12393.05|12387.96|12387.96|0
1624884000000|2021-06-28 12:40:00|12390.42|12390.42|12388.53|12388.53|12390.61|12390.61|12388.53|12388.53|0
1624884300000|2021-06-28 12:45:00|12387.73|12387.73|12392.43|12392.43|12393.01|12393.01|12386.07|12386.07|0
1624884600000|2021-06-28 12:50:00|12392.63|12392.63|12393.06|12393.06|12393.86|12393.86|12392.24|12392.24|0
1624884900000|2021-06-28 12:55:00|12392.82|12392.82|12389.82|12389.82|12392.82|12392.82|12389.82|12389.82|0
1624885200000|2021-06-28 13:00:00|12389.9|12389.9|12392.04|12392.04|12392.04|12392.04|12389.28|12389.28|0
1624885500000|2021-06-28 13:05:00|12391.31|12391.31|12391.79|12391.79|12391.79|12391.79|12389.45|12389.45|0
1624885800000|2021-06-28 13:10:00|12391.87|12391.87|12388.96|12388.96|12391.93|12391.93|12386.43|12386.43|0
1624886100000|2021-06-28 13:15:00|12388.81|12388.81|12392.15|12392.15|12392.27|12392.27|12388.81|12388.81|0
1624886400000|2021-06-28 13:20:00|12391.79|12391.79|12387.15|12387.15|12395.3|12395.3|12386.39|12386.39|0
1624886700000|2021-06-28 13:25:00|12387.08|12387.08|12387.76|12387.76|12389.1|12389.1|12385.66|12385.66|0
1624887000000|2021-06-28 13:30:00|12387.85|12387.85|12378.68|12378.68|12389.76|12389.76|12377.42|12377.42|0
1624887300000|2021-06-28 13:35:00|12378.36|12378.36|12368.4|12368.4|12378.36|12378.36|12367.65|12367.65|0
1624887600000|2021-06-28 13:40:00|12367.47|12367.47|12359.99|12359.99|12367.47|12367.47|12357.85|12357.85|0
1624887900000|2021-06-28 13:45:00|12360.13|12360.13|12360.22|12360.22|12364.06|12364.06|12356.28|12356.28|0
1624888200000|2021-06-28 13:50:00|12360.66|12360.66|12370.72|12370.72|12370.96|12370.96|12357.09|12357.09|0
1624888500000|2021-06-28 13:55:00|12371.19|12371.19|12380.91|12380.91|12380.91|12380.91|12370.88|12370.88|0
1624888800000|2021-06-28 14:00:00|12380.47|12380.47|12379.24|12379.24|12381.34|12381.34|12374.1|12374.1|0
1624889100000|2021-06-28 14:05:00|12378.81|12378.81|12369.49|12369.49|12380.77|12380.77|12369.49|12369.49|0
1624889400000|2021-06-28 14:10:00|12369.85|12369.85|12370.23|12370.23|12372.84|12372.84|12366.89|12366.89|0
1624889700000|2021-06-28 14:15:00|12370.59|12370.59|12375.41|12375.41|12377.48|12377.48|12370.59|12370.59|0
1624890000000|2021-06-28 14:20:00|12374.94|12374.94|12363.15|12363.15|12374.94|12374.94|12363.15|12363.15|0
1624890300000|2021-06-28 14:25:00|12362.84|12362.84|12372.94|12372.94|12372.94|12372.94|12362.84|12362.84|0
1624890600000|2021-06-28 14:30:00|12372.71|12372.71|12372.95|12372.95|12373.9|12373.9|12371.41|12371.41|0
1624890900000|2021-06-28 14:35:00|12372.5|12372.5|12362.4|12362.4|12372.5|12372.5|12355.92|12355.92|0
1624891200000|2021-06-28 14:40:00|12362.76|12362.76|12359.93|12359.93|12363.69|12363.69|12359.05|12359.05|0
1624891500000|2021-06-28 14:45:00|12359.48|12359.48|12345.8|12345.8|12359.94|12359.94|12345.61|12345.61|0
1624891800000|2021-06-28 14:50:00|12345.9|12345.9|12343.93|12343.93|12349.66|12349.66|12343.93|12343.93|0
1624892100000|2021-06-28 14:55:00|12344.13|12344.13|12344.08|12344.08|12348.56|12348.56|12342.97|12342.97|0
1624892400000|2021-06-28 15:00:00|12344.44|12344.44|12340.36|12340.36|12344.44|12344.44|12338.27|12338.27|0
1624892700000|2021-06-28 15:05:00|12340.17|12340.17|12348.26|12348.26|12349.88|12349.88|12340.07|12340.07|0
1624893000000|2021-06-28 15:10:00|12348.12|12348.12|12347.95|12347.95|12350.66|12350.66|12347.81|12347.81|0
1624893300000|2021-06-28 15:15:00|12347.7|12347.7|12327.69|12327.69|12349.17|12349.17|12325.4|12325.4|0
1624893600000|2021-06-28 15:20:00|12327.86|12327.86|12335.53|12335.53|12336.38|12336.38|12327.86|12327.86|0
1624893900000|2021-06-28 15:25:00|12335.37|12335.37|12335.17|12335.17|12343.04|12343.04|12332.87|12332.87|0
1624950900000|2021-06-29 07:15:00|12419.74|12419.74|12422.93|12422.93|12425.29|12425.29|12419.74|12419.74|0
1624951200000|2021-06-29 07:20:00|12423.24|12423.24|12424.28|12424.28|12435.56|12435.56|12420.92|12420.92|0
1624951500000|2021-06-29 07:25:00|12424.47|12424.47|12407.59|12407.59|12424.78|12424.78|12407.59|12407.59|0
1624951800000|2021-06-29 07:30:00|12407.25|12407.25|12418.13|12418.13|12418.13|12418.13|12407.07|12407.07|0
1624952100000|2021-06-29 07:35:00|12419.48|12419.48|12425.16|12425.16|12427.49|12427.49|12418.99|12418.99|0
1624952400000|2021-06-29 07:40:00|12421.96|12421.96|12425.81|12425.81|12429.41|12429.41|12421.66|12421.66|0
1624952700000|2021-06-29 07:45:00|12425.7|12425.7|12427.52|12427.52|12431.86|12431.86|12425.7|12425.7|0
1624953000000|2021-06-29 07:50:00|12427.71|12427.71|12422.36|12422.36|12427.71|12427.71|12422.28|12422.28|0
1624953300000|2021-06-29 07:55:00|12422.12|12422.12|12428.46|12428.46|12429.93|12429.93|12422.12|12422.12|0
1624953600000|2021-06-29 08:00:00|12428.65|12428.65|12436.51|12436.51|12436.63|12436.63|12428.53|12428.53|0
1624953900000|2021-06-29 08:05:00|12436.07|12436.07|12438.33|12438.33|12445.55|12445.55|12435.95|12435.95|0
1624954200000|2021-06-29 08:10:00|12437.97|12437.97|12431.4|12431.4|12439.18|12439.18|12431.4|12431.4|0
1624954500000|2021-06-29 08:15:00|12431.16|12431.16|12422.17|12422.17|12431.16|12431.16|12421.58|12421.58|0
1624954800000|2021-06-29 08:20:00|12422.62|12422.62|12422.63|12422.63|12426.13|12426.13|12421.83|12421.83|0
1624955100000|2021-06-29 08:25:00|12422.34|12422.34|12412.32|12412.32|12423.1|12423.1|12412.32|12412.32|0
1624955400000|2021-06-29 08:30:00|12411.17|12411.17|12410.32|12410.32|12412.36|12412.36|12408.03|12408.03|0
1624955700000|2021-06-29 08:35:00|12409.52|12409.52|12405.45|12405.45|12410.91|12410.91|12403.3|12403.3|0
1624956000000|2021-06-29 08:40:00|12405.25|12405.25|12395.29|12395.29|12405.64|12405.64|12394.68|12394.68|0
1624956300000|2021-06-29 08:45:00|12395.18|12395.18|12392.62|12392.62|12395.18|12395.18|12388.44|12388.44|0
1624956600000|2021-06-29 08:50:00|12393.06|12393.06|12385.61|12385.61|12393.21|12393.21|12383.15|12383.15|0
1624956900000|2021-06-29 08:55:00|12385.7|12385.7|12380.13|12380.13|12386.19|12386.19|12377.78|12377.78|0
1624957200000|2021-06-29 09:00:00|12379.25|12379.25|12375.19|12375.19|12379.99|12379.99|12374.14|12374.14|0
1624957500000|2021-06-29 09:05:00|12373.92|12373.92|12376.19|12376.19|12376.67|12376.67|12372.78|12372.78|0
1624957800000|2021-06-29 09:10:00|12375.75|12375.75|12378.15|12378.15|12380.04|12380.04|12370.66|12370.66|0
1624958100000|2021-06-29 09:15:00|12378.31|12378.31|12387.02|12387.02|12387.02|12387.02|12378|12378|0
1624958400000|2021-06-29 09:20:00|12387.16|12387.16|12391.36|12391.36|12393.98|12393.98|12386.66|12386.66|0
1624958700000|2021-06-29 09:25:00|12390.92|12390.92|12383.5|12383.5|12390.92|12390.92|12383.26|12383.26|0
1624959000000|2021-06-29 09:30:00|12383.56|12383.56|12378.73|12378.73|12385.37|12385.37|12378.73|12378.73|0
1624959300000|2021-06-29 09:35:00|12378.99|12378.99|12377.49|12377.49|12379.46|12379.46|12376.11|12376.11|0
1624959600000|2021-06-29 09:40:00|12377.25|12377.25|12373.19|12373.19|12378.13|12378.13|12373.19|12373.19|0
1624959900000|2021-06-29 09:45:00|12373.35|12373.35|12373.09|12373.09|12376.21|12376.21|12372.51|12372.51|0
1624960200000|2021-06-29 09:50:00|12372.29|12372.29|12366.17|12366.17|12372.29|12372.29|12364.63|12364.63|0
1624960500000|2021-06-29 09:55:00|12366.48|12366.48|12368.27|12368.27|12370|12370|12366.28|12366.28|0
1624960800000|2021-06-29 10:00:00|12367.96|12367.96|12372.26|12372.26|12372.46|12372.46|12367.59|12367.59|0
1624961100000|2021-06-29 10:05:00|12372.42|12372.42|12371.43|12371.43|12372.73|12372.73|12370.43|12370.43|0
1624961400000|2021-06-29 10:10:00|12371.53|12371.53|12371.81|12371.81|12372.3|12372.3|12370.75|12370.75|0
1624961700000|2021-06-29 10:15:00|12371.56|12371.56|12379.65|12379.65|12380.12|12380.12|12371.31|12371.31|0
1624962000000|2021-06-29 10:20:00|12378.85|12378.85|12374.31|12374.31|12379.38|12379.38|12374.31|12374.31|0
1624962300000|2021-06-29 10:25:00|12374.11|12374.11|12372.23|12372.23|12374.21|12374.21|12371.34|12371.34|0
1624962600000|2021-06-29 10:30:00|12372.7|12372.7|12380.75|12380.75|12381.59|12381.59|12372.51|12372.51|0
1624962900000|2021-06-29 10:35:00|12380.31|12380.31|12377.71|12377.71|12381.66|12381.66|12377.71|12377.71|0
1624963200000|2021-06-29 10:40:00|12377.56|12377.56|12382.39|12382.39|12382.88|12382.88|12376.44|12376.44|0
1624963500000|2021-06-29 10:45:00|12383.03|12383.03|12379.94|12379.94|12383.66|12383.66|12379.62|12379.62|0
1624963800000|2021-06-29 10:50:00|12379.6|12379.6|12378.91|12378.91|12380.03|12380.03|12377.57|12377.57|0
1624964100000|2021-06-29 10:55:00|12379|12379|12390.49|12390.49|12390.49|12390.49|12378.91|12378.91|0
1624964400000|2021-06-29 11:00:00|12390.63|12390.63|12383.67|12383.67|12391.37|12391.37|12383.67|12383.67|0
1624964700000|2021-06-29 11:05:00|12383.86|12383.86|12384.24|12384.24|12385.36|12385.36|12382.3|12382.3|0
1624965000000|2021-06-29 11:10:00|12384.48|12384.48|12386.07|12386.07|12387.35|12387.35|12383.22|12383.22|0
1624965300000|2021-06-29 11:15:00|12385.71|12385.71|12400.69|12400.69|12400.69|12400.69|12385.71|12385.71|0
1624965600000|2021-06-29 11:20:00|12401.16|12401.16|12396.93|12396.93|12402.15|12402.15|12396.47|12396.47|0
1624965900000|2021-06-29 11:25:00|12397.4|12397.4|12397.71|12397.71|12398.23|12398.23|12397.39|12397.39|0
1624966200000|2021-06-29 11:30:00|12397.9|12397.9|12392.76|12392.76|12398.3|12398.3|12392.76|12392.76|0
1624966500000|2021-06-29 11:35:00|12393.12|12393.12|12392.5|12392.5|12393.12|12393.12|12389.92|12389.92|0
1624966800000|2021-06-29 11:40:00|12392.82|12392.82|12388.5|12388.5|12392.82|12392.82|12387.68|12387.68|0
1624967100000|2021-06-29 11:45:00|12388.04|12388.04|12389.76|12389.76|12389.97|12389.97|12385.01|12385.01|0
1624967400000|2021-06-29 11:50:00|12389.61|12389.61|12390.08|12390.08|12395.01|12395.01|12388.28|12388.28|0
1624967700000|2021-06-29 11:55:00|12390.4|12390.4|12396.19|12396.19|12396.19|12396.19|12389.58|12389.58|0
1624968000000|2021-06-29 12:00:00|12396.33|12396.33|12403.2|12403.2|12403.4|12403.4|12396.04|12396.04|0
1624968300000|2021-06-29 12:05:00|12403.4|12403.4|12405.41|12405.41|12408.07|12408.07|12401.89|12401.89|0
1624968600000|2021-06-29 12:10:00|12405.56|12405.56|12407.7|12407.7|12407.7|12407.7|12403.57|12403.57|0
1624968900000|2021-06-29 12:15:00|12407.79|12407.79|12409.61|12409.61|12409.97|12409.97|12407.79|12407.79|0
1624969200000|2021-06-29 12:20:00|12409.85|12409.85|12414.93|12414.93|12416.49|12416.49|12409.7|12409.7|0
1624969500000|2021-06-29 12:25:00|12415.13|12415.13|12407.82|12407.82|12417.46|12417.46|12407.57|12407.57|0
1624969800000|2021-06-29 12:30:00|12407.9|12407.9|12398.33|12398.33|12408.07|12408.07|12398.33|12398.33|0
1624970100000|2021-06-29 12:35:00|12397.88|12397.88|12399.48|12399.48|12399.74|12399.74|12396.75|12396.75|0
1624970400000|2021-06-29 12:40:00|12399.04|12399.04|12403.05|12403.05|12403.05|12403.05|12396.83|12396.83|0
1624970700000|2021-06-29 12:45:00|12402.41|12402.41|12406.87|12406.87|12406.87|12406.87|12401.96|12401.96|0
1624971000000|2021-06-29 12:50:00|12406.96|12406.96|12410.01|12410.01|12412.77|12412.77|12406.82|12406.82|0
1624971300000|2021-06-29 12:55:00|12410.48|12410.48|12416.03|12416.03|12417.21|12417.21|12409.83|12409.83|0
1624971600000|2021-06-29 13:00:00|12416.21|12416.21|12418.15|12418.15|12419.63|12419.63|12414.13|12414.13|0
1624971900000|2021-06-29 13:05:00|12418.32|12418.32|12414.34|12414.34|12419.02|12419.02|12414.34|12414.34|0
1624972200000|2021-06-29 13:10:00|12413.4|12413.4|12410.81|12410.81|12413.5|12413.5|12410.56|12410.56|0
1624972500000|2021-06-29 13:15:00|12411.61|12411.61|12422.58|12422.58|12422.58|12422.58|12411.61|12411.61|0
1624972800000|2021-06-29 13:20:00|12422.66|12422.66|12425.5|12425.5|12426.25|12426.25|12422.15|12422.15|0
1624973100000|2021-06-29 13:25:00|12425.37|12425.37|12423.27|12423.27|12426.07|12426.07|12420.62|12420.62|0
1624973400000|2021-06-29 13:30:00|12423.72|12423.72|12420.39|12420.39|12430.3|12430.3|12420.39|12420.39|0
1624973700000|2021-06-29 13:35:00|12420.48|12420.48|12415.85|12415.85|12423.5|12423.5|12415.85|12415.85|0
1624974000000|2021-06-29 13:40:00|12415.53|12415.53|12397.63|12397.63|12415.53|12415.53|12397.63|12397.63|0
1624974300000|2021-06-29 13:45:00|12397.99|12397.99|12399.11|12399.11|12401.82|12401.82|12397.33|12397.33|0
1624974600000|2021-06-29 13:50:00|12399.03|12399.03|12390.26|12390.26|12399.03|12399.03|12390.26|12390.26|0
1624974900000|2021-06-29 13:55:00|12390.63|12390.63|12387.99|12387.99|12393.77|12393.77|12383.99|12383.99|0
1624975200000|2021-06-29 14:00:00|12387.35|12387.35|12393.26|12393.26|12393.26|12393.26|12385.75|12385.75|0
1624975500000|2021-06-29 14:05:00|12392.79|12392.79|12387.12|12387.12|12393.86|12393.86|12386.39|12386.39|0
1624975800000|2021-06-29 14:10:00|12387.26|12387.26|12387.81|12387.81|12390.81|12390.81|12387.26|12387.26|0
1624976100000|2021-06-29 14:15:00|12387.69|12387.69|12395.99|12395.99|12395.99|12395.99|12387.14|12387.14|0
1624976400000|2021-06-29 14:20:00|12396.07|12396.07|12394.59|12394.59|12398.34|12398.34|12394.59|12394.59|0
1624976700000|2021-06-29 14:25:00|12394.92|12394.92|12397.44|12397.44|12399.62|12399.62|12394.83|12394.83|0
1624977000000|2021-06-29 14:30:00|12397.75|12397.75|12394.27|12394.27|12399.43|12399.43|12394.08|12394.08|0
1624977300000|2021-06-29 14:35:00|12394.03|12394.03|12388.91|12388.91|12394.57|12394.57|12387.03|12387.03|0
1624977600000|2021-06-29 14:40:00|12388.19|12388.19|12386.26|12386.26|12388.94|12388.94|12386.08|12386.08|0
1624977900000|2021-06-29 14:45:00|12386.42|12386.42|12386.26|12386.26|12390.17|12390.17|12386.07|12386.07|0
1624978200000|2021-06-29 14:50:00|12386.07|12386.07|12394.94|12394.94|12395.07|12395.07|12385.69|12385.69|0
1624978500000|2021-06-29 14:55:00|12394.86|12394.86|12387.07|12387.07|12394.87|12394.87|12387.07|12387.07|0
1624978800000|2021-06-29 15:00:00|12386.92|12386.92|12379.21|12379.21|12388.02|12388.02|12378.97|12378.97|0
1624979100000|2021-06-29 15:05:00|12378.89|12378.89|12383.88|12383.88|12383.88|12383.88|12376.27|12376.27|0
1624979400000|2021-06-29 15:10:00|12384.06|12384.06|12382.4|12382.4|12385.18|12385.18|12382.33|12382.33|0
1624979700000|2021-06-29 15:15:00|12382.85|12382.85|12382.95|12382.95|12387.02|12387.02|12382.41|12382.41|0
1624980000000|2021-06-29 15:20:00|12383.4|12383.4|12379.86|12379.86|12384.22|12384.22|12379.44|12379.44|0
1624980300000|2021-06-29 15:25:00|12379.99|12379.99|12381.2|12381.2|12381.99|12381.99|12375.26|12375.26|0
1625037300000|2021-06-30 07:15:00|12346.64|12346.64|12346.9|12346.9|12357.89|12357.89|12345.31|12345.31|0
1625037600000|2021-06-30 07:20:00|12347.55|12347.55|12341.54|12341.54|12351.2|12351.2|12340.15|12340.15|0
1625037900000|2021-06-30 07:25:00|12341.92|12341.92|12353.42|12353.42|12359.51|12359.51|12341.92|12341.92|0
1625038200000|2021-06-30 07:30:00|12353.27|12353.27|12348.84|12348.84|12353.27|12353.27|12343.26|12343.26|0
1625038500000|2021-06-30 07:35:00|12349.73|12349.73|12354.25|12354.25|12354.27|12354.27|12347.6|12347.6|0
1625038800000|2021-06-30 07:40:00|12353.38|12353.38|12355.21|12355.21|12355.89|12355.89|12350.88|12350.88|0
1625039100000|2021-06-30 07:45:00|12356.08|12356.08|12347.41|12347.41|12356.08|12356.08|12345.45|12345.45|0
1625039400000|2021-06-30 07:50:00|12348.21|12348.21|12355.85|12355.85|12356.03|12356.03|12347.18|12347.18|0
1625039700000|2021-06-30 07:55:00|12354.24|12354.24|12349.27|12349.27|12357.86|12357.86|12345.76|12345.76|0
1625040000000|2021-06-30 08:00:00|12349.46|12349.46|12340.41|12340.41|12349.79|12349.79|12340.41|12340.41|0
1625040300000|2021-06-30 08:05:00|12340.12|12340.12|12324.99|12324.99|12341.01|12341.01|12324.99|12324.99|0
1625040600000|2021-06-30 08:10:00|12323.81|12323.81|12298.98|12298.98|12323.81|12323.81|12298.04|12298.04|0
1625040900000|2021-06-30 08:15:00|12298.83|12298.83|12285.83|12285.83|12298.83|12298.83|12285.83|12285.83|0
1625041200000|2021-06-30 08:20:00|12286.28|12286.28|12282.73|12282.73|12286.5|12286.5|12279.32|12279.32|0
1625041500000|2021-06-30 08:25:00|12282.91|12282.91|12284.3|12284.3|12287.58|12287.58|12279.06|12279.06|0
1625041800000|2021-06-30 08:30:00|12283.97|12283.97|12270.5|12270.5|12283.97|12283.97|12270.5|12270.5|0
1625042100000|2021-06-30 08:35:00|12270.11|12270.11|12271.15|12271.15|12274.42|12274.42|12266.67|12266.67|0
1625042400000|2021-06-30 08:40:00|12271.34|12271.34|12253.88|12253.88|12272.16|12272.16|12253.58|12253.58|0
1625042700000|2021-06-30 08:45:00|12254.03|12254.03|12241.38|12241.38|12255.49|12255.49|12241.28|12241.28|0
1625043000000|2021-06-30 08:50:00|12240.94|12240.94|12238.78|12238.78|12247.53|12247.53|12237.23|12237.23|0
1625043300000|2021-06-30 08:55:00|12239.61|12239.61|12243.73|12243.73|12244.42|12244.42|12233.92|12233.92|0
1625043600000|2021-06-30 09:00:00|12243.09|12243.09|12231.18|12231.18|12243.41|12243.41|12230|12230|0
1625043900000|2021-06-30 09:05:00|12230.82|12230.82|12255.09|12255.09|12256.1|12256.1|12230|12230|0
1625044200000|2021-06-30 09:10:00|12255.67|12255.67|12254.25|12254.25|12260.43|12260.43|12250.34|12250.34|0
1625044500000|2021-06-30 09:15:00|12254.37|12254.37|12257.06|12257.06|12260.7|12260.7|12251.91|12251.91|0
1625044800000|2021-06-30 09:20:00|12257.21|12257.21|12250.6|12250.6|12259.5|12259.5|12250.6|12250.6|0
1625045100000|2021-06-30 09:25:00|12250.24|12250.24|12258.23|12258.23|12258.53|12258.53|12249.24|12249.24|0
1625045400000|2021-06-30 09:30:00|12257.76|12257.76|12257.58|12257.58|12258.41|12258.41|12247.59|12247.59|0
1625045700000|2021-06-30 09:35:00|12257.26|12257.26|12266.24|12266.24|12266.36|12266.36|12256.15|12256.15|0
1625046000000|2021-06-30 09:40:00|12266.55|12266.55|12265.39|12265.39|12268.26|12268.26|12263.47|12263.47|0
1625046300000|2021-06-30 09:45:00|12265.49|12265.49|12283.45|12283.45|12283.8|12283.8|12265.49|12265.49|0
1625046600000|2021-06-30 09:50:00|12283.27|12283.27|12282.85|12282.85|12285.59|12285.59|12280.5|12280.5|0
1625046900000|2021-06-30 09:55:00|12282.79|12282.79|12285.28|12285.28|12285.28|12285.28|12279.12|12279.12|0
1625047200000|2021-06-30 10:00:00|12285.4|12285.4|12292.55|12292.55|12298.6|12298.6|12285.4|12285.4|0
1625047500000|2021-06-30 10:05:00|12293.27|12293.27|12300.57|12300.57|12303.68|12303.68|12293.27|12293.27|0
1625047800000|2021-06-30 10:10:00|12300.45|12300.45|12297.19|12297.19|12303.06|12303.06|12296.64|12296.64|0
1625048100000|2021-06-30 10:15:00|12297.1|12297.1|12296.98|12296.98|12299.15|12299.15|12296.65|12296.65|0
1625048400000|2021-06-30 10:20:00|12296.83|12296.83|12299.04|12299.04|12299.99|12299.99|12296.83|12296.83|0
1625048700000|2021-06-30 10:25:00|12298.84|12298.84|12294.03|12294.03|12299.64|12299.64|12292.63|12292.63|0
1625049000000|2021-06-30 10:30:00|12294.12|12294.12|12284.64|12284.64|12294.8|12294.8|12284.64|12284.64|0
1625049300000|2021-06-30 10:35:00|12284.38|12284.38|12284.95|12284.95|12286.99|12286.99|12282.08|12282.08|0
1625049600000|2021-06-30 10:40:00|12284.75|12284.75|12276.58|12276.58|12285.55|12285.55|12274.49|12274.49|0
1625049900000|2021-06-30 10:45:00|12276.42|12276.42|12270.6|12270.6|12276.83|12276.83|12270.49|12270.49|0
1625050200000|2021-06-30 10:50:00|12270.4|12270.4|12269.64|12269.64|12270.4|12270.4|12268.43|12268.43|0
1625050500000|2021-06-30 10:55:00|12269.84|12269.84|12259.02|12259.02|12269.88|12269.88|12259.02|12259.02|0
1625050800000|2021-06-30 11:00:00|12258.54|12258.54|12262.83|12262.83|12265.19|12265.19|12258.24|12258.24|0
1625051100000|2021-06-30 11:05:00|12263.02|12263.02|12263.1|12263.1|12263.81|12263.81|12258.78|12258.78|0
1625051400000|2021-06-30 11:10:00|12262.78|12262.78|12264.22|12264.22|12265.3|12265.3|12261.74|12261.74|0
1625051700000|2021-06-30 11:15:00|12264.31|12264.31|12273.81|12273.81|12274.84|12274.84|12264.22|12264.22|0
1625052000000|2021-06-30 11:20:00|12274.03|12274.03|12276.08|12276.08|12281.17|12281.17|12273.94|12273.94|0
1625052300000|2021-06-30 11:25:00|12276.21|12276.21|12268.45|12268.45|12278.34|12278.34|12268.45|12268.45|0
1625052600000|2021-06-30 11:30:00|12268.65|12268.65|12264.02|12264.02|12268.94|12268.94|12263.49|12263.49|0
1625052900000|2021-06-30 11:35:00|12264.49|12264.49|12262.57|12262.57|12266.43|12266.43|12262.35|12262.35|0
1625053200000|2021-06-30 11:40:00|12262.26|12262.26|12259.7|12259.7|12263.83|12263.83|12259|12259|0
1625053500000|2021-06-30 11:45:00|12259.85|12259.85|12263.98|12263.98|12263.98|12263.98|12257.48|12257.48|0
1625053800000|2021-06-30 11:50:00|12263.67|12263.67|12271.07|12271.07|12271.83|12271.83|12263.67|12263.67|0
1625054100000|2021-06-30 11:55:00|12271.51|12271.51|12273.52|12273.52|12273.87|12273.87|12269.23|12269.23|0
1625054400000|2021-06-30 12:00:00|12273.66|12273.66|12269.41|12269.41|12273.95|12273.95|12269.27|12269.27|0
1625054700000|2021-06-30 12:05:00|12269.09|12269.09|12266.31|12266.31|12269.24|12269.24|12265.4|12265.4|0
1625055000000|2021-06-30 12:10:00|12266.16|12266.16|12258.68|12258.68|12266.77|12266.77|12258.68|12258.68|0
1625055300000|2021-06-30 12:15:00|12258.98|12258.98|12272.06|12272.06|12272.26|12272.26|12258.98|12258.98|0
1625055600000|2021-06-30 12:20:00|12272.26|12272.26|12268.98|12268.98|12273.15|12273.15|12268.36|12268.36|0
1625055900000|2021-06-30 12:25:00|12268.91|12268.91|12256.76|12256.76|12269.83|12269.83|12256.45|12256.45|0
1625056200000|2021-06-30 12:30:00|12256.31|12256.31|12249.35|12249.35|12259.12|12259.12|12249.1|12249.1|0
1625056500000|2021-06-30 12:35:00|12248.97|12248.97|12249.41|12249.41|12252.4|12252.4|12246.12|12246.12|0
1625056800000|2021-06-30 12:40:00|12249.26|12249.26|12256.29|12256.29|12257.22|12257.22|12249.12|12249.12|0
1625057100000|2021-06-30 12:45:00|12256.65|12256.65|12252.78|12252.78|12260.64|12260.64|12251.04|12251.04|0
1625057400000|2021-06-30 12:50:00|12253.02|12253.02|12248.69|12248.69|12254.88|12254.88|12248.69|12248.69|0
1625057700000|2021-06-30 12:55:00|12248.22|12248.22|12246.4|12246.4|12248.22|12248.22|12245.07|12245.07|0
1625058000000|2021-06-30 13:00:00|12246.21|12246.21|12240.17|12240.17|12246.29|12246.29|12239.71|12239.71|0
1625058300000|2021-06-30 13:05:00|12240.53|12240.53|12244.76|12244.76|12245.42|12245.42|12239.74|12239.74|0
1625058600000|2021-06-30 13:10:00|12246.17|12246.17|12237.09|12237.09|12248|12248|12232.87|12232.87|0
1625058900000|2021-06-30 13:15:00|12236.93|12236.93|12241.7|12241.7|12241.7|12241.7|12233.68|12233.68|0
1625059200000|2021-06-30 13:20:00|12241.56|12241.56|12245.77|12245.77|12249.39|12249.39|12241.56|12241.56|0
1625059500000|2021-06-30 13:25:00|12245.53|12245.53|12242.9|12242.9|12249.76|12249.76|12242.9|12242.9|0
1625059800000|2021-06-30 13:30:00|12243.05|12243.05|12235.71|12235.71|12250.2|12250.2|12234.95|12234.95|0
1625060100000|2021-06-30 13:35:00|12236.02|12236.02|12266.35|12266.35|12267.23|12267.23|12236.02|12236.02|0
1625060400000|2021-06-30 13:40:00|12266.8|12266.8|12280.81|12280.81|12280.81|12280.81|12266.8|12266.8|0
1625060700000|2021-06-30 13:45:00|12281.17|12281.17|12291.99|12291.99|12292.79|12292.79|12277.39|12277.39|0
1625061000000|2021-06-30 13:50:00|12292.08|12292.08|12281.26|12281.26|12294.96|12294.96|12281.26|12281.26|0
1625061300000|2021-06-30 13:55:00|12281.95|12281.95|12285.49|12285.49|12287.38|12287.38|12280.73|12280.73|0
1625061600000|2021-06-30 14:00:00|12285.38|12285.38|12278.46|12278.46|12286.64|12286.64|12278.46|12278.46|0
1625061900000|2021-06-30 14:05:00|12278.71|12278.71|12280.42|12280.42|12281.79|12281.79|12277.06|12277.06|0
1625062200000|2021-06-30 14:10:00|12280.78|12280.78|12282.25|12282.25|12289.1|12289.1|12280.78|12280.78|0
1625062500000|2021-06-30 14:15:00|12281.8|12281.8|12274.07|12274.07|12282.8|12282.8|12274.07|12274.07|0
1625062800000|2021-06-30 14:20:00|12273.98|12273.98|12271.4|12271.4|12274.51|12274.51|12270.37|12270.37|0
1625063100000|2021-06-30 14:25:00|12271.51|12271.51|12270.45|12270.45|12274.81|12274.81|12268.67|12268.67|0
1625063400000|2021-06-30 14:30:00|12269.57|12269.57|12286.36|12286.36|12286.48|12286.48|12268.05|12268.05|0
1625063700000|2021-06-30 14:35:00|12286.83|12286.83|12284.07|12284.07|12290.76|12290.76|12284.07|12284.07|0
1625064000000|2021-06-30 14:40:00|12283.98|12283.98|12266|12266|12283.98|12283.98|12266|12266|0
1625064300000|2021-06-30 14:45:00|12265.94|12265.94|12263.24|12263.24|12267.05|12267.05|12258.91|12258.91|0
1625064600000|2021-06-30 14:50:00|12263.43|12263.43|12259.72|12259.72|12266.99|12266.99|12259.57|12259.57|0
1625064900000|2021-06-30 14:55:00|12259.4|12259.4|12244.35|12244.35|12259.4|12259.4|12244.19|12244.19|0
1625065200000|2021-06-30 15:00:00|12244.23|12244.23|12233.09|12233.09|12244.83|12244.83|12233.05|12233.05|0
1625065500000|2021-06-30 15:05:00|12232.87|12232.87|12237.68|12237.68|12238.68|12238.68|12232.27|12232.27|0
1625065800000|2021-06-30 15:10:00|12237.88|12237.88|12234.96|12234.96|12237.88|12237.88|12226.39|12226.39|0
1625066100000|2021-06-30 15:15:00|12234.81|12234.81|12235.82|12235.82|12237.46|12237.46|12227.63|12227.63|0
1625066400000|2021-06-30 15:20:00|12236.01|12236.01|12249.87|12249.87|12249.87|12249.87|12230.93|12230.93|0
1625066700000|2021-06-30 15:25:00|12249.4|12249.4|12261.4|12261.4|12262.99|12262.99|12242.11|12242.11|0
1625123700000|2021-07-01 07:15:00|12297.38|12297.38|12310.83|12310.83|12318.46|12318.46|12295.86|12295.86|0
1625124000000|2021-07-01 07:20:00|12310.67|12310.67|12324.5|12324.5|12326.36|12326.36|12309.78|12309.78|0
1625124300000|2021-07-01 07:25:00|12323.16|12323.16|12322|12322|12323.43|12323.43|12313.42|12313.42|0
1625124600000|2021-07-01 07:30:00|12322.8|12322.8|12339.55|12339.55|12339.55|12339.55|12322.8|12322.8|0
1625124900000|2021-07-01 07:35:00|12339.31|12339.31|12346.81|12346.81|12349.21|12349.21|12338.41|12338.41|0
1625125200000|2021-07-01 07:40:00|12345.8|12345.8|12338.6|12338.6|12347.15|12347.15|12338.6|12338.6|0
1625125500000|2021-07-01 07:45:00|12338.3|12338.3|12322.91|12322.91|12338.3|12338.3|12322.91|12322.91|0
1625125800000|2021-07-01 07:50:00|12322.69|12322.69|12319.2|12319.2|12325.63|12325.63|12319.2|12319.2|0
1625126100000|2021-07-01 07:55:00|12318.4|12318.4|12322|12322|12322.04|12322.04|12315.01|12315.01|0
1625126400000|2021-07-01 08:00:00|12321.81|12321.81|12325.3|12325.3|12327.94|12327.94|12321.44|12321.44|0
1625126700000|2021-07-01 08:05:00|12324.98|12324.98|12325.67|12325.67|12326.89|12326.89|12317.82|12317.82|0
1625127000000|2021-07-01 08:10:00|12327.3|12327.3|12324.93|12324.93|12331.01|12331.01|12324.93|12324.93|0
1625127300000|2021-07-01 08:15:00|12324.61|12324.61|12339.17|12339.17|12339.64|12339.64|12324.61|12324.61|0
1625127600000|2021-07-01 08:20:00|12338.84|12338.84|12325.98|12325.98|12343.72|12343.72|12324.15|12324.15|0
1625127900000|2021-07-01 08:25:00|12326.45|12326.45|12327.6|12327.6|12327.75|12327.75|12324.86|12324.86|0
1625128200000|2021-07-01 08:30:00|12327.41|12327.41|12327.24|12327.24|12331.21|12331.21|12326.99|12326.99|0
1625128500000|2021-07-01 08:35:00|12327.6|12327.6|12336.89|12336.89|12337.19|12337.19|12325.49|12325.49|0
1625128800000|2021-07-01 08:40:00|12337.78|12337.78|12335.96|12335.96|12340.86|12340.86|12335.96|12335.96|0
1625129100000|2021-07-01 08:45:00|12335.79|12335.79|12326.97|12326.97|12336.18|12336.18|12326.97|12326.97|0
1625129400000|2021-07-01 08:50:00|12327.28|12327.28|12323.45|12323.45|12327.28|12327.28|12321.69|12321.69|0
1625129700000|2021-07-01 08:55:00|12323.01|12323.01|12324.22|12324.22|12326.14|12326.14|12322.4|12322.4|0
1625130000000|2021-07-01 09:00:00|12324.33|12324.33|12326.58|12326.58|12327.48|12327.48|12323.82|12323.82|0
1625130300000|2021-07-01 09:05:00|12326.73|12326.73|12316.17|12316.17|12327.75|12327.75|12316.17|12316.17|0
1625130600000|2021-07-01 09:10:00|12316.31|12316.31|12311.48|12311.48|12319.52|12319.52|12310.34|12310.34|0
1625130900000|2021-07-01 09:15:00|12311.62|12311.62|12311.15|12311.15|12312.07|12312.07|12309.74|12309.74|0
1625131200000|2021-07-01 09:20:00|12311.03|12311.03|12301.48|12301.48|12311.27|12311.27|12301.48|12301.48|0
1625131500000|2021-07-01 09:25:00|12302.12|12302.12|12304.74|12304.74|12306.47|12306.47|12301.06|12301.06|0
1625131800000|2021-07-01 09:30:00|12304.55|12304.55|12299.42|12299.42|12304.55|12304.55|12295.65|12295.65|0
1625132100000|2021-07-01 09:35:00|12299.05|12299.05|12294.38|12294.38|12299.05|12299.05|12294.32|12294.32|0
1625132400000|2021-07-01 09:40:00|12293.48|12293.48|12274.1|12274.1|12293.48|12293.48|12274.1|12274.1|0
1625132700000|2021-07-01 09:45:00|12274.3|12274.3|12269.98|12269.98|12274.3|12274.3|12269.94|12269.94|0
1625133000000|2021-07-01 09:50:00|12270.13|12270.13|12271.47|12271.47|12273.06|12273.06|12269.18|12269.18|0
1625133300000|2021-07-01 09:55:00|12271.16|12271.16|12277.65|12277.65|12278.31|12278.31|12270.74|12270.74|0
1625133600000|2021-07-01 10:00:00|12278.01|12278.01|12277.94|12277.94|12279.97|12279.97|12276.78|12276.78|0
1625133900000|2021-07-01 10:05:00|12278.26|12278.26|12279.04|12279.04|12279.66|12279.66|12276.73|12276.73|0
1625134200000|2021-07-01 10:10:00|12279.23|12279.23|12283.85|12283.85|12284.17|12284.17|12278.43|12278.43|0
1625134500000|2021-07-01 10:15:00|12283.46|12283.46|12278.67|12278.67|12284.41|12284.41|12278.47|12278.47|0
1625134800000|2021-07-01 10:20:00|12278.52|12278.52|12274.22|12274.22|12278.84|12278.84|12273.25|12273.25|0
1625135100000|2021-07-01 10:25:00|12273.78|12273.78|12257.3|12257.3|12273.78|12273.78|12255.76|12255.76|0
1625135400000|2021-07-01 10:30:00|12257.01|12257.01|12253.88|12253.88|12257.04|12257.04|12251.86|12251.86|0
1625135700000|2021-07-01 10:35:00|12253.43|12253.43|12242.87|12242.87|12254.33|12254.33|12242.72|12242.72|0
1625136000000|2021-07-01 10:40:00|12242.72|12242.72|12247.91|12247.91|12248.71|12248.71|12234.41|12234.41|0
1625136300000|2021-07-01 10:45:00|12247.76|12247.76|12250.2|12250.2|12252.8|12252.8|12242.74|12242.74|0
1625136600000|2021-07-01 10:50:00|12249.76|12249.76|12235.37|12235.37|12249.76|12249.76|12233.52|12233.52|0
1625136900000|2021-07-01 10:55:00|12235.81|12235.81|12234.25|12234.25|12235.81|12235.81|12230.4|12230.4|0
1625137200000|2021-07-01 11:00:00|12234.8|12234.8|12245.2|12245.2|12247.75|12247.75|12231.22|12231.22|0
1625137500000|2021-07-01 11:05:00|12244.76|12244.76|12242.52|12242.52|12244.76|12244.76|12239.49|12239.49|0
1625137800000|2021-07-01 11:10:00|12242.72|12242.72|12244.53|12244.53|12251.42|12251.42|12242.58|12242.58|0
1625138100000|2021-07-01 11:15:00|12244.29|12244.29|12258.36|12258.36|12258.36|12258.36|12243.57|12243.57|0
1625138400000|2021-07-01 11:20:00|12258.19|12258.19|12255.06|12255.06|12259.45|12259.45|12254.89|12254.89|0
1625138700000|2021-07-01 11:25:00|12255.53|12255.53|12273.81|12273.81|12273.81|12273.81|12255.53|12255.53|0
1625139000000|2021-07-01 11:30:00|12274.68|12274.68|12277.72|12277.72|12278.9|12278.9|12272.61|12272.61|0
1625139300000|2021-07-01 11:35:00|12277.84|12277.84|12294.26|12294.26|12294.26|12294.26|12277.64|12277.64|0
1625139600000|2021-07-01 11:40:00|12295.53|12295.53|12299.54|12299.54|12299.54|12299.54|12295.53|12295.53|0
1625139900000|2021-07-01 11:45:00|12299.34|12299.34|12296.35|12296.35|12300.97|12300.97|12295.46|12295.46|0
1625140200000|2021-07-01 11:50:00|12296.98|12296.98|12300|12300|12301.68|12301.68|12296.98|12296.98|0
1625140500000|2021-07-01 11:55:00|12299.38|12299.38|12302.01|12302.01|12305.62|12305.62|12297.34|12297.34|0
1625140800000|2021-07-01 12:00:00|12302.46|12302.46|12306.07|12306.07|12306.31|12306.31|12299.75|12299.75|0
1625141100000|2021-07-01 12:05:00|12305.99|12305.99|12308.79|12308.79|12309.17|12309.17|12300.53|12300.53|0
1625141400000|2021-07-01 12:10:00|12308.98|12308.98|12304.64|12304.64|12309.92|12309.92|12304.02|12304.02|0
1625141700000|2021-07-01 12:15:00|12304.46|12304.46|12297.43|12297.43|12304.98|12304.98|12297.43|12297.43|0
1625142000000|2021-07-01 12:20:00|12297.19|12297.19|12287.1|12287.1|12297.63|12297.63|12287.1|12287.1|0
1625142300000|2021-07-01 12:25:00|12286.95|12286.95|12271.43|12271.43|12286.95|12286.95|12271.43|12271.43|0
1625142600000|2021-07-01 12:30:00|12271.62|12271.62|12269.52|12269.52|12272.81|12272.81|12269.06|12269.06|0
1625142900000|2021-07-01 12:35:00|12270.32|12270.32|12267.25|12267.25|12270.73|12270.73|12265.71|12265.71|0
1625143200000|2021-07-01 12:40:00|12268.12|12268.12|12269.33|12269.33|12270.7|12270.7|12267.37|12267.37|0
1625143500000|2021-07-01 12:45:00|12269.25|12269.25|12259.38|12259.38|12269.25|12269.25|12259.22|12259.22|0
1625143800000|2021-07-01 12:50:00|12259.06|12259.06|12254.41|12254.41|12260.66|12260.66|12254.41|12254.41|0
1625144100000|2021-07-01 12:55:00|12255.05|12255.05|12257.2|12257.2|12260.5|12260.5|12255.05|12255.05|0
1625144400000|2021-07-01 13:00:00|12257|12257|12259.56|12259.56|12260.89|12260.89|12256.54|12256.54|0
1625144700000|2021-07-01 13:05:00|12258.92|12258.92|12259.14|12259.14|12260.35|12260.35|12258.23|12258.23|0
1625145000000|2021-07-01 13:10:00|12259.3|12259.3|12277.98|12277.98|12277.98|12277.98|12259.3|12259.3|0
1625145300000|2021-07-01 13:15:00|12278.14|12278.14|12286.35|12286.35|12287.56|12287.56|12275.39|12275.39|0
1625145600000|2021-07-01 13:20:00|12285.55|12285.55|12275.43|12275.43|12286.25|12286.25|12273.2|12273.2|0
1625145900000|2021-07-01 13:25:00|12276.23|12276.23|12272.98|12272.98|12277.99|12277.99|12272.98|12272.98|0
1625146200000|2021-07-01 13:30:00|12273.08|12273.08|12273.87|12273.87|12283.28|12283.28|12272.68|12272.68|0
1625146500000|2021-07-01 13:35:00|12273.62|12273.62|12276.81|12276.81|12277.66|12277.66|12271.88|12271.88|0
1625146800000|2021-07-01 13:40:00|12277.61|12277.61|12277.48|12277.48|12277.61|12277.61|12271.74|12271.74|0
1625147100000|2021-07-01 13:45:00|12277.62|12277.62|12290.86|12290.86|12291.22|12291.22|12277.62|12277.62|0
1625147400000|2021-07-01 13:50:00|12291.24|12291.24|12291.92|12291.92|12292.29|12292.29|12285.03|12285.03|0
1625147700000|2021-07-01 13:55:00|12291.81|12291.81|12304.92|12304.92|12304.92|12304.92|12291.81|12291.81|0
1625148000000|2021-07-01 14:00:00|12305.08|12305.08|12322.94|12322.94|12323.16|12323.16|12303.8|12303.8|0
1625148300000|2021-07-01 14:05:00|12323.55|12323.55|12343.41|12343.41|12343.61|12343.61|12323.11|12323.11|0
1625148600000|2021-07-01 14:10:00|12343.73|12343.73|12344.22|12344.22|12347.2|12347.2|12337.45|12337.45|0
1625148900000|2021-07-01 14:15:00|12345.02|12345.02|12343.53|12343.53|12350.06|12350.06|12339.48|12339.48|0
1625149200000|2021-07-01 14:20:00|12343.83|12343.83|12334.84|12334.84|12345.41|12345.41|12334.49|12334.49|0
1625149500000|2021-07-01 14:25:00|12333.89|12333.89|12316.49|12316.49|12334.21|12334.21|12316.49|12316.49|0
1625149800000|2021-07-01 14:30:00|12315.9|12315.9|12313.76|12313.76|12316.1|12316.1|12309.91|12309.91|0
1625150100000|2021-07-01 14:35:00|12312.83|12312.83|12310.46|12310.46|12313.22|12313.22|12302.99|12302.99|0
1625150400000|2021-07-01 14:40:00|12310.38|12310.38|12323.92|12323.92|12323.92|12323.92|12310.19|12310.19|0
1625150700000|2021-07-01 14:45:00|12324|12324|12319.98|12319.98|12327.57|12327.57|12319.98|12319.98|0
1625151000000|2021-07-01 14:50:00|12319.18|12319.18|12318.91|12318.91|12321.05|12321.05|12317.03|12317.03|0
1625151300000|2021-07-01 14:55:00|12319.09|12319.09|12321.94|12321.94|12321.94|12321.94|12316.65|12316.65|0
1625151600000|2021-07-01 15:00:00|12323.27|12323.27|12321.22|12321.22|12325.18|12325.18|12319.65|12319.65|0
1625151900000|2021-07-01 15:05:00|12321.34|12321.34|12318.95|12318.95|12322.19|12322.19|12316.44|12316.44|0
1625152200000|2021-07-01 15:10:00|12319.1|12319.1|12315.01|12315.01|12319.99|12319.99|12314.6|12314.6|0
1625152500000|2021-07-01 15:15:00|12314.84|12314.84|12311.16|12311.16|12317.36|12317.36|12308.89|12308.89|0
1625152800000|2021-07-01 15:20:00|12310.97|12310.97|12322.32|12322.32|12322.32|12322.32|12310.15|12310.15|0
1625153100000|2021-07-01 15:25:00|12322.63|12322.63|12348.35|12348.35|12348.5|12348.5|12321.36|12321.36|0
1625210100000|2021-07-02 07:15:00|12364.69|12364.69|12375.48|12375.48|12379.2|12379.2|12363.26|12363.26|0
1625210400000|2021-07-02 07:20:00|12376.89|12376.89|12387.82|12387.82|12389.27|12389.27|12376.89|12376.89|0
1625210700000|2021-07-02 07:25:00|12387.94|12387.94|12390.87|12390.87|12396.26|12396.26|12386.87|12386.87|0
1625211000000|2021-07-02 07:30:00|12390.65|12390.65|12391.11|12391.11|12393.9|12393.9|12387.63|12387.63|0
1625211300000|2021-07-02 07:35:00|12391.61|12391.61|12386.5|12386.5|12394.65|12394.65|12385.53|12385.53|0
1625211600000|2021-07-02 07:40:00|12386.65|12386.65|12400|12400|12403.15|12403.15|12386.65|12386.65|0
1625211900000|2021-07-02 07:45:00|12400.33|12400.33|12404.6|12404.6|12405.47|12405.47|12399.15|12399.15|0
1625212200000|2021-07-02 07:50:00|12404.23|12404.23|12397.43|12397.43|12404.23|12404.23|12396.79|12396.79|0
1625212500000|2021-07-02 07:55:00|12396.96|12396.96|12380.5|12380.5|12396.96|12396.96|12379.42|12379.42|0
1625212800000|2021-07-02 08:00:00|12380.97|12380.97|12382.69|12382.69|12383.9|12383.9|12380.97|12380.97|0
1625213100000|2021-07-02 08:05:00|12382.57|12382.57|12373.01|12373.01|12382.88|12382.88|12373.01|12373.01|0
1625213400000|2021-07-02 08:10:00|12372.9|12372.9|12356.75|12356.75|12372.9|12372.9|12356.56|12356.56|0
1625213700000|2021-07-02 08:15:00|12356.89|12356.89|12346.34|12346.34|12356.89|12356.89|12346.04|12346.04|0
1625214000000|2021-07-02 08:20:00|12346.65|12346.65|12350.48|12350.48|12350.9|12350.9|12345.68|12345.68|0
1625214300000|2021-07-02 08:25:00|12350.96|12350.96|12345.43|12345.43|12351.13|12351.13|12345|12345|0
1625214600000|2021-07-02 08:30:00|12345.9|12345.9|12355.03|12355.03|12362.15|12362.15|12345.9|12345.9|0
1625214900000|2021-07-02 08:35:00|12354.14|12354.14|12347.33|12347.33|12354.14|12354.14|12347.33|12347.33|0
1625215200000|2021-07-02 08:40:00|12347.25|12347.25|12342.99|12342.99|12347.25|12347.25|12341.5|12341.5|0
1625215500000|2021-07-02 08:45:00|12343.18|12343.18|12344.77|12344.77|12344.77|12344.77|12340.88|12340.88|0
1625215800000|2021-07-02 08:50:00|12345.57|12345.57|12352.83|12352.83|12352.83|12352.83|12345.57|12345.57|0
1625216100000|2021-07-02 08:55:00|12352.52|12352.52|12350.89|12350.89|12352.52|12352.52|12346.67|12346.67|0
1625216400000|2021-07-02 09:00:00|12350.74|12350.74|12360.1|12360.1|12360.46|12360.46|12350.74|12350.74|0
1625216700000|2021-07-02 09:05:00|12359.66|12359.66|12354.42|12354.42|12359.66|12359.66|12352.74|12352.74|0
1625217000000|2021-07-02 09:10:00|12354.73|12354.73|12355.08|12355.08|12355.37|12355.37|12353.26|12353.26|0
1625217300000|2021-07-02 09:15:00|12354.71|12354.71|12361.54|12361.54|12361.54|12361.54|12354.06|12354.06|0
1625217600000|2021-07-02 09:20:00|12361.24|12361.24|12359.86|12359.86|12364.45|12364.45|12359.86|12359.86|0
1625217900000|2021-07-02 09:25:00|12360.39|12360.39|12359.63|12359.63|12360.57|12360.57|12355.85|12355.85|0
1625218200000|2021-07-02 09:30:00|12359.74|12359.74|12353.11|12353.11|12359.98|12359.98|12351.9|12351.9|0
1625218500000|2021-07-02 09:35:00|12352.87|12352.87|12358.87|12358.87|12359.26|12359.26|12352.4|12352.4|0
1625218800000|2021-07-02 09:40:00|12359.18|12359.18|12373.76|12373.76|12374.33|12374.33|12359.18|12359.18|0
1625219100000|2021-07-02 09:45:00|12373.61|12373.61|12382.01|12382.01|12387.54|12387.54|12373.61|12373.61|0
1625219400000|2021-07-02 09:50:00|12381.81|12381.81|12375.92|12375.92|12382.7|12382.7|12375.92|12375.92|0
1625219700000|2021-07-02 09:55:00|12376.22|12376.22|12370.08|12370.08|12378.01|12378.01|12370.08|12370.08|0
1625220000000|2021-07-02 10:00:00|12370.4|12370.4|12377.13|12377.13|12377.13|12377.13|12370.4|12370.4|0
1625220300000|2021-07-02 10:05:00|12377.45|12377.45|12381.63|12381.63|12381.63|12381.63|12376.17|12376.17|0
1625220600000|2021-07-02 10:10:00|12382.1|12382.1|12387.15|12387.15|12391.43|12391.43|12380.84|12380.84|0
1625220900000|2021-07-02 10:15:00|12387.31|12387.31|12392.35|12392.35|12392.35|12392.35|12387.22|12387.22|0
1625221200000|2021-07-02 10:20:00|12392.8|12392.8|12400.09|12400.09|12400.09|12400.09|12392.73|12392.73|0
1625221500000|2021-07-02 10:25:00|12399.73|12399.73|12400.72|12400.72|12401.19|12401.19|12399.22|12399.22|0
1625221800000|2021-07-02 10:30:00|12400.26|12400.26|12380.33|12380.33|12400.81|12400.81|12378.54|12378.54|0
1625222100000|2021-07-02 10:35:00|12380.65|12380.65|12383.05|12383.05|12383.27|12383.27|12378.37|12378.37|0
1625222400000|2021-07-02 10:40:00|12383.27|12383.27|12382.2|12382.2|12384.32|12384.32|12382.12|12382.12|0
1625222700000|2021-07-02 10:45:00|12382.43|12382.43|12383.29|12383.29|12383.84|12383.84|12382.17|12382.17|0
1625223000000|2021-07-02 10:50:00|12381.88|12381.88|12383.01|12383.01|12386.31|12386.31|12381.88|12381.88|0
1625223300000|2021-07-02 10:55:00|12382.82|12382.82|12387.23|12387.23|12387.23|12387.23|12381.11|12381.11|0
1625223600000|2021-07-02 11:00:00|12388.12|12388.12|12394.09|12394.09|12395.64|12395.64|12388.12|12388.12|0
1625223900000|2021-07-02 11:05:00|12394.33|12394.33|12386.67|12386.67|12395.75|12395.75|12386.67|12386.67|0
1625224200000|2021-07-02 11:10:00|12386.22|12386.22|12386.53|12386.53|12386.53|12386.53|12383.99|12383.99|0
1625224500000|2021-07-02 11:15:00|12386.09|12386.09|12387.9|12387.9|12389.15|12389.15|12386.09|12386.09|0
1625224800000|2021-07-02 11:20:00|12388.07|12388.07|12390.13|12390.13|12391.97|12391.97|12388.07|12388.07|0
1625225100000|2021-07-02 11:25:00|12389.41|12389.41|12389.84|12389.84|12391.73|12391.73|12388.83|12388.83|0
1625225400000|2021-07-02 11:30:00|12389.38|12389.38|12391.35|12391.35|12392.4|12392.4|12389.34|12389.34|0
1625225700000|2021-07-02 11:35:00|12390.91|12390.91|12387.99|12387.99|12392.4|12392.4|12387.99|12387.99|0
1625226000000|2021-07-02 11:40:00|12387.83|12387.83|12385.86|12385.86|12388.3|12388.3|12385.66|12385.66|0
1625226300000|2021-07-02 11:45:00|12386.05|12386.05|12386.26|12386.26|12386.84|12386.84|12385.74|12385.74|0
1625226600000|2021-07-02 11:50:00|12386.18|12386.18|12385.51|12385.51|12386.73|12386.73|12385.51|12385.51|0
1625226900000|2021-07-02 11:55:00|12385.18|12385.18|12383.34|12383.34|12385.38|12385.38|12382.45|12382.45|0
1625227200000|2021-07-02 12:00:00|12382.98|12382.98|12380.84|12380.84|12383.17|12383.17|12379.91|12379.91|0
1625227500000|2021-07-02 12:05:00|12380.51|12380.51|12382.31|12382.31|12382.31|12382.31|12379.48|12379.48|0
1625227800000|2021-07-02 12:10:00|12381.85|12381.85|12376.5|12376.5|12381.85|12381.85|12376.22|12376.22|0
1625228100000|2021-07-02 12:15:00|12376.35|12376.35|12376.52|12376.52|12377.48|12377.48|12375.68|12375.68|0
1625228400000|2021-07-02 12:20:00|12375.72|12375.72|12372.47|12372.47|12375.87|12375.87|12372.2|12372.2|0
1625228700000|2021-07-02 12:25:00|12372.79|12372.79|12368.87|12368.87|12373.5|12373.5|12368.79|12368.79|0
1625229000000|2021-07-02 12:30:00|12370.12|12370.12|12385.5|12385.5|12389.46|12389.46|12370.12|12370.12|0
1625229300000|2021-07-02 12:35:00|12385.86|12385.86|12390.81|12390.81|12390.81|12390.81|12383.98|12383.98|0
1625229600000|2021-07-02 12:40:00|12391.2|12391.2|12398.2|12398.2|12399.82|12399.82|12389.33|12389.33|0
1625229900000|2021-07-02 12:45:00|12398.34|12398.34|12399.45|12399.45|12399.45|12399.45|12396.44|12396.44|0
1625230200000|2021-07-02 12:50:00|12399.89|12399.89|12398.6|12398.6|12403.05|12403.05|12397.98|12397.98|0
1625230500000|2021-07-02 12:55:00|12398.92|12398.92|12408.78|12408.78|12411.56|12411.56|12398.77|12398.77|0
1625230800000|2021-07-02 13:00:00|12408.34|12408.34|12399.82|12399.82|12408.34|12408.34|12399.82|12399.82|0
1625231100000|2021-07-02 13:05:00|12399.46|12399.46|12401.53|12401.53|12402.89|12402.89|12399.46|12399.46|0
1625231400000|2021-07-02 13:10:00|12401.98|12401.98|12403.02|12403.02|12403.12|12403.12|12399.1|12399.1|0
1625231700000|2021-07-02 13:15:00|12402.22|12402.22|12400.4|12400.4|12404.6|12404.6|12398.66|12398.66|0
1625232000000|2021-07-02 13:20:00|12400.71|12400.71|12395.78|12395.78|12400.92|12400.92|12395.23|12395.23|0
1625232300000|2021-07-02 13:25:00|12395.42|12395.42|12396.73|12396.73|12397.48|12397.48|12392.06|12392.06|0
1625232600000|2021-07-02 13:30:00|12396.86|12396.86|12391.29|12391.29|12398.8|12398.8|12390.3|12390.3|0
1625232900000|2021-07-02 13:35:00|12389.69|12389.69|12385.57|12385.57|12394.17|12394.17|12385.57|12385.57|0
1625233200000|2021-07-02 13:40:00|12384.77|12384.77|12377.14|12377.14|12385.13|12385.13|12374.17|12374.17|0
1625233500000|2021-07-02 13:45:00|12377.28|12377.28|12374.08|12374.08|12381.49|12381.49|12373.06|12373.06|0
1625233800000|2021-07-02 13:50:00|12373.77|12373.77|12368.83|12368.83|12380.21|12380.21|12368.83|12368.83|0
1625234100000|2021-07-02 13:55:00|12367.24|12367.24|12370.66|12370.66|12370.76|12370.76|12365.62|12365.62|0
1625234400000|2021-07-02 14:00:00|12372.26|12372.26|12362.14|12362.14|12372.26|12372.26|12360.88|12360.88|0
1625234700000|2021-07-02 14:05:00|12361.67|12361.67|12359.63|12359.63|12361.96|12361.96|12356.13|12356.13|0
1625235000000|2021-07-02 14:10:00|12360.07|12360.07|12355.46|12355.46|12363.58|12363.58|12354.86|12354.86|0
1625235300000|2021-07-02 14:15:00|12355.57|12355.57|12358.13|12358.13|12361.27|12361.27|12355.57|12355.57|0
1625235600000|2021-07-02 14:20:00|12357.22|12357.22|12358.97|12358.97|12358.97|12358.97|12350.25|12350.25|0
1625235900000|2021-07-02 14:25:00|12359.86|12359.86|12366.32|12366.32|12367.54|12367.54|12359.86|12359.86|0
1625236200000|2021-07-02 14:30:00|12366.18|12366.18|12365.11|12365.11|12370.62|12370.62|12364.98|12364.98|0
1625236500000|2021-07-02 14:35:00|12364.64|12364.64|12364.78|12364.78|12365.6|12365.6|12361.44|12361.44|0
1625236800000|2021-07-02 14:40:00|12364.17|12364.17|12369.41|12369.41|12369.69|12369.69|12363.25|12363.25|0
1625237100000|2021-07-02 14:45:00|12369.5|12369.5|12371.09|12371.09|12372.15|12372.15|12368.95|12368.95|0
1625237400000|2021-07-02 14:50:00|12370.16|12370.16|12371.98|12371.98|12372.43|12372.43|12367.86|12367.86|0
1625237700000|2021-07-02 14:55:00|12371.68|12371.68|12368.59|12368.59|12372.27|12372.27|12364.27|12364.27|0
1625238000000|2021-07-02 15:00:00|12368.44|12368.44|12363.49|12363.49|12368.44|12368.44|12362.32|12362.32|0
1625238300000|2021-07-02 15:05:00|12363.05|12363.05|12364.23|12364.23|12365.85|12365.85|12362.57|12362.57|0
1625238600000|2021-07-02 15:10:00|12364.31|12364.31|12368.55|12368.55|12370.47|12370.47|12362.53|12362.53|0
1625238900000|2021-07-02 15:15:00|12368.45|12368.45|12367.27|12367.27|12370.73|12370.73|12364.93|12364.93|0
1625239200000|2021-07-02 15:20:00|12366.93|12366.93|12362.14|12362.14|12367.41|12367.41|12361.69|12361.69|0
1625239500000|2021-07-02 15:25:00|12362.11|12362.11|12366.71|12366.71|12369.58|12369.58|12356.63|12356.63|0
1625469300000|2021-07-05 07:15:00|12374.75|12374.75|12393.93|12393.93|12395.15|12395.15|12374.26|12374.26|0
1625469600000|2021-07-05 07:20:00|12393.47|12393.47|12385.45|12385.45|12393.8|12393.8|12385.21|12385.21|0
1625469900000|2021-07-05 07:25:00|12384.11|12384.11|12381.78|12381.78|12385.13|12385.13|12375.05|12375.05|0
1625470200000|2021-07-05 07:30:00|12381.61|12381.61|12380.21|12380.21|12382.71|12382.71|12373.53|12373.53|0
1625470500000|2021-07-05 07:35:00|12380.36|12380.36|12381.62|12381.62|12384.87|12384.87|12380.08|12380.08|0
1625470800000|2021-07-05 07:40:00|12381.47|12381.47|12382.94|12382.94|12385.79|12385.79|12377.68|12377.68|0
1625471100000|2021-07-05 07:45:00|12382.7|12382.7|12385.3|12385.3|12385.42|12385.42|12381.23|12381.23|0
1625471400000|2021-07-05 07:50:00|12385.46|12385.46|12384.88|12384.88|12386.31|12386.31|12383.31|12383.31|0
1625471700000|2021-07-05 07:55:00|12386|12386|12391.93|12391.93|12393.45|12393.45|12385.99|12385.99|0
1625472000000|2021-07-05 08:00:00|12391.48|12391.48|12394.05|12394.05|12395.21|12395.21|12391.36|12391.36|0
1625472300000|2021-07-05 08:05:00|12394.16|12394.16|12400.06|12400.06|12401.22|12401.22|12394.16|12394.16|0
1625472600000|2021-07-05 08:10:00|12400.5|12400.5|12402.39|12402.39|12405.28|12405.28|12399.36|12399.36|0
1625472900000|2021-07-05 08:15:00|12402.83|12402.83|12407.69|12407.69|12408.13|12408.13|12401.49|12401.49|0
1625473200000|2021-07-05 08:20:00|12408.57|12408.57|12413.35|12413.35|12413.35|12413.35|12407.34|12407.34|0
1625473500000|2021-07-05 08:25:00|12413.24|12413.24|12413.83|12413.83|12417.93|12417.93|12412.63|12412.63|0
1625473800000|2021-07-05 08:30:00|12414.19|12414.19|12418.01|12418.01|12423.34|12423.34|12414.19|12414.19|0
1625474100000|2021-07-05 08:35:00|12417.21|12417.21|12421.14|12421.14|12421.82|12421.82|12417.21|12417.21|0
1625474400000|2021-07-05 08:40:00|12421.33|12421.33|12425.24|12425.24|12427.08|12427.08|12421.33|12421.33|0
1625474700000|2021-07-05 08:45:00|12425.13|12425.13|12423.64|12423.64|12427.29|12427.29|12423.55|12423.55|0
1625475000000|2021-07-05 08:50:00|12423.19|12423.19|12427.45|12427.45|12430.73|12430.73|12422.75|12422.75|0
1625475300000|2021-07-05 08:55:00|12427.56|12427.56|12428.21|12428.21|12429.01|12429.01|12423.31|12423.31|0
1625475600000|2021-07-05 09:00:00|12429.11|12429.11|12426.78|12426.78|12429.11|12429.11|12426.11|12426.11|0
1625475900000|2021-07-05 09:05:00|12427.14|12427.14|12430.2|12430.2|12430.2|12430.2|12426.52|12426.52|0
1625476200000|2021-07-05 09:10:00|12431|12431|12439.66|12439.66|12439.66|12439.66|12430.82|12430.82|0
1625476500000|2021-07-05 09:15:00|12439.74|12439.74|12438.17|12438.17|12440.41|12440.41|12437.55|12437.55|0
1625476800000|2021-07-05 09:20:00|12438.32|12438.32|12448.18|12448.18|12448.18|12448.18|12438.2|12438.2|0
1625477100000|2021-07-05 09:25:00|12447.96|12447.96|12445.34|12445.34|12450.58|12450.58|12445.34|12445.34|0
1625477400000|2021-07-05 09:30:00|12445.45|12445.45|12447.05|12447.05|12448.61|12448.61|12444.97|12444.97|0
1625477700000|2021-07-05 09:35:00|12446.72|12446.72|12445.7|12445.7|12448.69|12448.69|12445.41|12445.41|0
1625478000000|2021-07-05 09:40:00|12446.06|12446.06|12449.87|12449.87|12450.44|12450.44|12446.06|12446.06|0
1625478300000|2021-07-05 09:45:00|12449.76|12449.76|12448.49|12448.49|12450.55|12450.55|12447.04|12447.04|0
1625478600000|2021-07-05 09:50:00|12448.93|12448.93|12451.59|12451.59|12451.69|12451.69|12448.93|12448.93|0
1625478900000|2021-07-05 09:55:00|12451.4|12451.4|12449.38|12449.38|12451.65|12451.65|12449.16|12449.16|0
1625479200000|2021-07-05 10:00:00|12449.49|12449.49|12453.47|12453.47|12453.66|12453.66|12447.35|12447.35|0
1625479500000|2021-07-05 10:05:00|12453.59|12453.59|12454.13|12454.13|12454.81|12454.81|12452.55|12452.55|0
1625479800000|2021-07-05 10:10:00|12454.32|12454.32|12458.42|12458.42|12458.42|12458.42|12454.32|12454.32|0
1625480100000|2021-07-05 10:15:00|12458.84|12458.84|12459.09|12459.09|12460.26|12460.26|12456.22|12456.22|0
1625480400000|2021-07-05 10:20:00|12458.97|12458.97|12463.13|12463.13|12464.12|12464.12|12458.07|12458.07|0
1625480700000|2021-07-05 10:25:00|12463.58|12463.58|12463.91|12463.91|12466.88|12466.88|12463.4|12463.4|0
1625481000000|2021-07-05 10:30:00|12464|12464|12461.87|12461.87|12465.08|12465.08|12461.2|12461.2|0
1625481300000|2021-07-05 10:35:00|12462.19|12462.19|12466.58|12466.58|12468.46|12468.46|12462.19|12462.19|0
1625481600000|2021-07-05 10:40:00|12467.02|12467.02|12471.13|12471.13|12471.13|12471.13|12467.02|12467.02|0
1625481900000|2021-07-05 10:45:00|12470.33|12470.33|12473.14|12473.14|12475.47|12475.47|12469.65|12469.65|0
1625482200000|2021-07-05 10:50:00|12473.38|12473.38|12481.68|12481.68|12481.68|12481.68|12472.74|12472.74|0
1625482500000|2021-07-05 10:55:00|12481.9|12481.9|12479.79|12479.79|12481.9|12481.9|12476.85|12476.85|0
1625482800000|2021-07-05 11:00:00|12479.94|12479.94|12479.66|12479.66|12480.35|12480.35|12477.74|12477.74|0
1625483100000|2021-07-05 11:05:00|12479.22|12479.22|12483.85|12483.85|12483.85|12483.85|12479.22|12479.22|0
1625483400000|2021-07-05 11:10:00|12483.56|12483.56|12484.82|12484.82|12487.79|12487.79|12481.15|12481.15|0
1625483700000|2021-07-05 11:15:00|12485.63|12485.63|12479.93|12479.93|12485.67|12485.67|12477.55|12477.55|0
1625484000000|2021-07-05 11:20:00|12479.62|12479.62|12484.29|12484.29|12484.48|12484.48|12477.97|12477.97|0
1625484300000|2021-07-05 11:25:00|12484.17|12484.17|12483.69|12483.69|12487.01|12487.01|12483.24|12483.24|0
1625484600000|2021-07-05 11:30:00|12484.08|12484.08|12485.73|12485.73|12485.83|12485.83|12481.65|12481.65|0
1625484900000|2021-07-05 11:35:00|12486.19|12486.19|12489.62|12489.62|12491.44|12491.44|12486.19|12486.19|0
1625485200000|2021-07-05 11:40:00|12489.48|12489.48|12492.13|12492.13|12493|12493|12489.11|12489.11|0
1625485500000|2021-07-05 11:45:00|12492.93|12492.93|12494.75|12494.75|12494.96|12494.96|12492.25|12492.25|0
1625485800000|2021-07-05 11:50:00|12495.12|12495.12|12491.3|12491.3|12495.12|12495.12|12489.67|12489.67|0
1625486100000|2021-07-05 11:55:00|12492.1|12492.1|12490.19|12490.19|12493.99|12493.99|12490.19|12490.19|0
1625486400000|2021-07-05 12:00:00|12488.6|12488.6|12494.34|12494.34|12494.34|12494.34|12488.37|12488.37|0
1625486700000|2021-07-05 12:05:00|12493.54|12493.54|12488.63|12488.63|12493.69|12493.69|12488.63|12488.63|0
1625487000000|2021-07-05 12:10:00|12488.54|12488.54|12482.41|12482.41|12489.02|12489.02|12482.04|12482.04|0
1625487300000|2021-07-05 12:15:00|12482.21|12482.21|12485.93|12485.93|12486.68|12486.68|12482.05|12482.05|0
1625487600000|2021-07-05 12:20:00|12486.05|12486.05|12485.92|12485.92|12487.26|12487.26|12485.51|12485.51|0
1625487900000|2021-07-05 12:25:00|12487.52|12487.52|12488.66|12488.66|12489.3|12489.3|12486.42|12486.42|0
1625488200000|2021-07-05 12:30:00|12489.47|12489.47|12492.06|12492.06|12492.06|12492.06|12488.56|12488.56|0
1625488500000|2021-07-05 12:35:00|12492.44|12492.44|12492.59|12492.59|12493.72|12493.72|12490.95|12490.95|0
1625488800000|2021-07-05 12:40:00|12492.68|12492.68|12490.11|12490.11|12493.7|12493.7|12487.48|12487.48|0
1625489100000|2021-07-05 12:45:00|12489.72|12489.72|12488.54|12488.54|12490.59|12490.59|12488.07|12488.07|0
1625489400000|2021-07-05 12:50:00|12488.15|12488.15|12492.55|12492.55|12492.83|12492.83|12487.94|12487.94|0
1625489700000|2021-07-05 12:55:00|12492.18|12492.18|12492.02|12492.02|12493.49|12493.49|12491.77|12491.77|0
1625490000000|2021-07-05 13:00:00|12491.93|12491.93|12494.1|12494.1|12494.76|12494.76|12488.42|12488.42|0
1625490300000|2021-07-05 13:05:00|12493.99|12493.99|12496.19|12496.19|12496.38|12496.38|12493.99|12493.99|0
1625490600000|2021-07-05 13:10:00|12496.07|12496.07|12498.24|12498.24|12498.98|12498.98|12496.07|12496.07|0
1625490900000|2021-07-05 13:15:00|12498.43|12498.43|12495.07|12495.07|12499.86|12499.86|12495.07|12495.07|0
1625491200000|2021-07-05 13:20:00|12494.76|12494.76|12496.55|12496.55|12498.95|12498.95|12494.76|12494.76|0
1625491500000|2021-07-05 13:25:00|12496.78|12496.78|12490.37|12490.37|12497.69|12497.69|12490.37|12490.37|0
1625491800000|2021-07-05 13:30:00|12490.18|12490.18|12495.62|12495.62|12497.98|12497.98|12490.18|12490.18|0
1625492100000|2021-07-05 13:35:00|12495.5|12495.5|12492.09|12492.09|12495.5|12495.5|12491.42|12491.42|0
1625492400000|2021-07-05 13:40:00|12491.93|12491.93|12486.81|12486.81|12491.93|12491.93|12486.81|12486.81|0
1625492700000|2021-07-05 13:45:00|12486.42|12486.42|12493.19|12493.19|12493.44|12493.44|12483.74|12483.74|0
1625493000000|2021-07-05 13:50:00|12494.07|12494.07|12499.44|12499.44|12500.83|12500.83|12494.07|12494.07|0
1625493300000|2021-07-05 13:55:00|12499|12499|12506|12506|12506|12506|12498.33|12498.33|0
1625493600000|2021-07-05 14:00:00|12506.31|12506.31|12505.51|12505.51|12507.43|12507.43|12503.65|12503.65|0
1625493900000|2021-07-05 14:05:00|12505.63|12505.63|12513.33|12513.33|12514.9|12514.9|12504.16|12504.16|0
1625494200000|2021-07-05 14:10:00|12513.19|12513.19|12515.5|12515.5|12515.5|12515.5|12510.41|12510.41|0
1625494500000|2021-07-05 14:15:00|12515.94|12515.94|12513.42|12513.42|12517.02|12517.02|12512|12512|0
1625494800000|2021-07-05 14:20:00|12512.99|12512.99|12515.04|12515.04|12515.59|12515.59|12511.67|12511.67|0
1625495100000|2021-07-05 14:25:00|12515.93|12515.93|12516.88|12516.88|12516.88|12516.88|12514.54|12514.54|0
1625495400000|2021-07-05 14:30:00|12517.68|12517.68|12518.93|12518.93|12518.93|12518.93|12515.79|12515.79|0
1625495700000|2021-07-05 14:35:00|12519.12|12519.12|12514.56|12514.56|12520.37|12520.37|12514.56|12514.56|0
1625496000000|2021-07-05 14:40:00|12514.75|12514.75|12514.01|12514.01|12516.82|12516.82|12513.19|12513.19|0
1625496300000|2021-07-05 14:45:00|12514.81|12514.81|12513.66|12513.66|12515.54|12515.54|12512.44|12512.44|0
1625496600000|2021-07-05 14:50:00|12513.75|12513.75|12518.83|12518.83|12519.01|12519.01|12513.46|12513.46|0
1625496900000|2021-07-05 14:55:00|12518.73|12518.73|12520.63|12520.63|12523.26|12523.26|12518.15|12518.15|0
1625497200000|2021-07-05 15:00:00|12520.19|12520.19|12521.75|12521.75|12522.09|12522.09|12516.52|12516.52|0
1625497500000|2021-07-05 15:05:00|12522.09|12522.09|12524.93|12524.93|12525.44|12525.44|12521.21|12521.21|0
1625497800000|2021-07-05 15:10:00|12525.05|12525.05|12530.43|12530.43|12530.43|12530.43|12524.38|12524.38|0
1625498100000|2021-07-05 15:15:00|12530.58|12530.58|12534.12|12534.12|12534.36|12534.36|12529.58|12529.58|0
1625498400000|2021-07-05 15:20:00|12534.31|12534.31|12534.47|12534.47|12535.58|12535.58|12533.7|12533.7|0
1625498700000|2021-07-05 15:25:00|12534.34|12534.34|12521.63|12521.63|12534.82|12534.82|12521.63|12521.63|0
1625555700000|2021-07-06 07:15:00|12516.13|12516.13|12496.51|12496.51|12516.13|12516.13|12495.96|12495.96|0
1625556000000|2021-07-06 07:20:00|12496.98|12496.98|12500.97|12500.97|12506.69|12506.69|12496.98|12496.98|0
1625556300000|2021-07-06 07:25:00|12501.4|12501.4|12509.19|12509.19|12509.19|12509.19|12490.36|12490.36|0
1625556600000|2021-07-06 07:30:00|12509.85|12509.85|12503.77|12503.77|12510.07|12510.07|12503.29|12503.29|0
1625556900000|2021-07-06 07:35:00|12503.33|12503.33|12481.11|12481.11|12503.86|12503.86|12478.82|12478.82|0
1625557200000|2021-07-06 07:40:00|12480.18|12480.18|12473.1|12473.1|12481.14|12481.14|12471.81|12471.81|0
1625557500000|2021-07-06 07:45:00|12472.46|12472.46|12489.91|12489.91|12489.91|12489.91|12466.06|12466.06|0
1625557800000|2021-07-06 07:50:00|12489.62|12489.62|12493.66|12493.66|12496.5|12496.5|12487.48|12487.48|0
1625558100000|2021-07-06 07:55:00|12492.77|12492.77|12494.05|12494.05|12494.05|12494.05|12490|12490|0
1625558400000|2021-07-06 08:00:00|12495.36|12495.36|12494.36|12494.36|12499.15|12499.15|12491.97|12491.97|0
1625558700000|2021-07-06 08:05:00|12495.96|12495.96|12500.7|12500.7|12500.7|12500.7|12494.92|12494.92|0
1625559000000|2021-07-06 08:10:00|12502.3|12502.3|12502.29|12502.29|12503.28|12503.28|12500.4|12500.4|0
1625559300000|2021-07-06 08:15:00|12502.14|12502.14|12497.32|12497.32|12502.14|12502.14|12489.81|12489.81|0
1625559600000|2021-07-06 08:20:00|12497.79|12497.79|12499.59|12499.59|12499.59|12499.59|12496.11|12496.11|0
1625559900000|2021-07-06 08:25:00|12499.28|12499.28|12494.08|12494.08|12499.28|12499.28|12493.93|12493.93|0
1625560200000|2021-07-06 08:30:00|12494.27|12494.27|12496.1|12496.1|12496.22|12496.22|12487.58|12487.58|0
1625560500000|2021-07-06 08:35:00|12497.71|12497.71|12498.76|12498.76|12500.32|12500.32|12496.83|12496.83|0
1625560800000|2021-07-06 08:40:00|12498.57|12498.57|12490.13|12490.13|12499.23|12499.23|12490.13|12490.13|0
1625561100000|2021-07-06 08:45:00|12490.27|12490.27|12502.11|12502.11|12502.25|12502.25|12489.82|12489.82|0
1625561400000|2021-07-06 08:50:00|12501.92|12501.92|12494.1|12494.1|12501.99|12501.99|12493.33|12493.33|0
1625561700000|2021-07-06 08:55:00|12494.26|12494.26|12498.31|12498.31|12498.31|12498.31|12493.47|12493.47|0
1625562000000|2021-07-06 09:00:00|12498.75|12498.75|12503.39|12503.39|12505.75|12505.75|12498.38|12498.38|0
1625562300000|2021-07-06 09:05:00|12503.54|12503.54|12497.25|12497.25|12503.88|12503.88|12497.25|12497.25|0
1625562600000|2021-07-06 09:10:00|12497.11|12497.11|12495.64|12495.64|12497.11|12497.11|12491.7|12491.7|0
1625562900000|2021-07-06 09:15:00|12495.77|12495.77|12500.39|12500.39|12501.33|12501.33|12493.26|12493.26|0
1625563200000|2021-07-06 09:20:00|12500.68|12500.68|12504.72|12504.72|12505.17|12505.17|12500.34|12500.34|0
1625563500000|2021-07-06 09:25:00|12504.53|12504.53|12499.76|12499.76|12504.65|12504.65|12499.62|12499.62|0
1625563800000|2021-07-06 09:30:00|12499.61|12499.61|12480.01|12480.01|12500.41|12500.41|12478.71|12478.71|0
1625564100000|2021-07-06 09:35:00|12479.67|12479.67|12487.06|12487.06|12487.06|12487.06|12478.25|12478.25|0
1625564400000|2021-07-06 09:40:00|12487.48|12487.48|12498.33|12498.33|12498.97|12498.97|12487.48|12487.48|0
1625564700000|2021-07-06 09:45:00|12498.52|12498.52|12497.96|12497.96|12502.55|12502.55|12497.96|12497.96|0
1625565000000|2021-07-06 09:50:00|12497.77|12497.77|12497.58|12497.58|12503.68|12503.68|12497.39|12497.39|0
1625565300000|2021-07-06 09:55:00|12497.5|12497.5|12496.96|12496.96|12498.54|12498.54|12494.57|12494.57|0
1625565600000|2021-07-06 10:00:00|12496.51|12496.51|12493.11|12493.11|12496.51|12496.51|12489.3|12489.3|0
1625565900000|2021-07-06 10:05:00|12492.92|12492.92|12499.16|12499.16|12501.16|12501.16|12492.64|12492.64|0
1625566200000|2021-07-06 10:10:00|12498.71|12498.71|12494.39|12494.39|12498.71|12498.71|12493.06|12493.06|0
1625566500000|2021-07-06 10:15:00|12494.47|12494.47|12493.85|12493.85|12496.33|12496.33|12491.68|12491.68|0
1625566800000|2021-07-06 10:20:00|12494.03|12494.03|12500.18|12500.18|12500.18|12500.18|12494.03|12494.03|0
1625567100000|2021-07-06 10:25:00|12500.32|12500.32|12496.61|12496.61|12500.44|12500.44|12495.67|12495.67|0
1625567400000|2021-07-06 10:30:00|12496.14|12496.14|12494.13|12494.13|12496.17|12496.17|12493.46|12493.46|0
1625567700000|2021-07-06 10:35:00|12493.81|12493.81|12483.85|12483.85|12493.81|12493.81|12483.82|12483.82|0
1625568000000|2021-07-06 10:40:00|12483.4|12483.4|12491.48|12491.48|12491.48|12491.48|12482.12|12482.12|0
1625568300000|2021-07-06 10:45:00|12491.59|12491.59|12488.64|12488.64|12492.03|12492.03|12487.8|12487.8|0
1625568600000|2021-07-06 10:50:00|12487.84|12487.84|12490.41|12490.41|12490.41|12490.41|12486.39|12486.39|0
1625568900000|2021-07-06 10:55:00|12489.51|12489.51|12486.32|12486.32|12489.51|12489.51|12484.79|12484.79|0
1625569200000|2021-07-06 11:00:00|12486.64|12486.64|12476.5|12476.5|12486.64|12486.64|12476.36|12476.36|0
1625569500000|2021-07-06 11:05:00|12476.81|12476.81|12478.03|12478.03|12478.45|12478.45|12476.81|12476.81|0
1625569800000|2021-07-06 11:10:00|12477.6|12477.6|12475.92|12475.92|12477.72|12477.72|12475.92|12475.92|0
1625570100000|2021-07-06 11:15:00|12475.55|12475.55|12473.29|12473.29|12475.67|12475.67|12471.85|12471.85|0
1625570400000|2021-07-06 11:20:00|12473.17|12473.17|12475.5|12475.5|12475.64|12475.64|12473.02|12473.02|0
1625570700000|2021-07-06 11:25:00|12475.7|12475.7|12476.66|12476.66|12476.66|12476.66|12474.32|12474.32|0
1625571000000|2021-07-06 11:30:00|12477.46|12477.46|12474.94|12474.94|12478.85|12478.85|12473.28|12473.28|0
1625571300000|2021-07-06 11:35:00|12475.74|12475.74|12476.76|12476.76|12477.69|12477.69|12474.75|12474.75|0
1625571600000|2021-07-06 11:40:00|12476.31|12476.31|12472.23|12472.23|12476.31|12476.31|12470.7|12470.7|0
1625571900000|2021-07-06 11:45:00|12471.89|12471.89|12480.12|12480.12|12480.12|12480.12|12471.89|12471.89|0
1625572200000|2021-07-06 11:50:00|12479.18|12479.18|12477.97|12477.97|12479.53|12479.53|12476.96|12476.96|0
1625572500000|2021-07-06 11:55:00|12478.11|12478.11|12475.11|12475.11|12478.74|12478.74|12474.71|12474.71|0
1625572800000|2021-07-06 12:00:00|12475|12475|12472.05|12472.05|12475.02|12475.02|12472.05|12472.05|0
1625573100000|2021-07-06 12:05:00|12471.89|12471.89|12462.57|12462.57|12471.89|12471.89|12462.5|12462.5|0
1625573400000|2021-07-06 12:10:00|12463.01|12463.01|12470.61|12470.61|12470.61|12470.61|12463.01|12463.01|0
1625573700000|2021-07-06 12:15:00|12471.04|12471.04|12475.43|12475.43|12475.43|12475.43|12471.04|12471.04|0
1625574000000|2021-07-06 12:20:00|12475.29|12475.29|12475.69|12475.69|12478.25|12478.25|12475.29|12475.29|0
1625574300000|2021-07-06 12:25:00|12475.22|12475.22|12473.87|12473.87|12476.72|12476.72|12473.12|12473.12|0
1625574600000|2021-07-06 12:30:00|12473.55|12473.55|12475.32|12475.32|12475.32|12475.32|12471.41|12471.41|0
1625574900000|2021-07-06 12:35:00|12475.77|12475.77|12486.48|12486.48|12486.61|12486.61|12475.73|12475.73|0
1625575200000|2021-07-06 12:40:00|12486.72|12486.72|12489.99|12489.99|12489.99|12489.99|12485.38|12485.38|0
1625575500000|2021-07-06 12:45:00|12489.54|12489.54|12484.28|12484.28|12489.54|12489.54|12484.17|12484.17|0
1625575800000|2021-07-06 12:50:00|12484.36|12484.36|12479.37|12479.37|12484.6|12484.6|12478.02|12478.02|0
1625576100000|2021-07-06 12:55:00|12479.26|12479.26|12487.02|12487.02|12487.02|12487.02|12479.26|12479.26|0
1625576400000|2021-07-06 13:00:00|12486.84|12486.84|12491.28|12491.28|12492.71|12492.71|12486.84|12486.84|0
1625576700000|2021-07-06 13:05:00|12491.5|12491.5|12490.94|12490.94|12494.01|12494.01|12490.35|12490.35|0
1625577000000|2021-07-06 13:10:00|12491.09|12491.09|12489.76|12489.76|12491.54|12491.54|12485.58|12485.58|0
1625577300000|2021-07-06 13:15:00|12490.56|12490.56|12490.92|12490.92|12492.62|12492.62|12490.56|12490.56|0
1625577600000|2021-07-06 13:20:00|12490.76|12490.76|12486.45|12486.45|12494.12|12494.12|12486.45|12486.45|0
1625577900000|2021-07-06 13:25:00|12486.81|12486.81|12486.4|12486.4|12488.32|12488.32|12485.15|12485.15|0
1625578200000|2021-07-06 13:30:00|12486.72|12486.72|12470.43|12470.43|12486.72|12486.72|12470.43|12470.43|0
1625578500000|2021-07-06 13:35:00|12470.26|12470.26|12468.88|12468.88|12473.56|12473.56|12466.25|12466.25|0
1625578800000|2021-07-06 13:40:00|12468.79|12468.79|12468.16|12468.16|12468.88|12468.88|12464.35|12464.35|0
1625579100000|2021-07-06 13:45:00|12469.05|12469.05|12482.62|12482.62|12483.68|12483.68|12468.08|12468.08|0
1625579400000|2021-07-06 13:50:00|12482.24|12482.24|12477.27|12477.27|12486.54|12486.54|12476.15|12476.15|0
1625579700000|2021-07-06 13:55:00|12476.8|12476.8|12476.35|12476.35|12478.01|12478.01|12475|12475|0
1625580000000|2021-07-06 14:00:00|12476.2|12476.2|12461.41|12461.41|12476.32|12476.32|12461.41|12461.41|0
1625580300000|2021-07-06 14:05:00|12461.26|12461.26|12461.3|12461.3|12461.3|12461.3|12452.24|12452.24|0
1625580600000|2021-07-06 14:10:00|12460.98|12460.98|12458.35|12458.35|12460.98|12460.98|12455.02|12455.02|0
1625580900000|2021-07-06 14:15:00|12458.2|12458.2|12448.86|12448.86|12458.2|12458.2|12447.79|12447.79|0
1625581200000|2021-07-06 14:20:00|12449.66|12449.66|12437.14|12437.14|12450.75|12450.75|12436.95|12436.95|0
1625581500000|2021-07-06 14:25:00|12437.03|12437.03|12443.72|12443.72|12443.72|12443.72|12432.4|12432.4|0
1625581800000|2021-07-06 14:30:00|12443.2|12443.2|12434.06|12434.06|12443.2|12443.2|12432.82|12432.82|0
1625582100000|2021-07-06 14:35:00|12434.01|12434.01|12443.75|12443.75|12443.75|12443.75|12430.81|12430.81|0
1625582400000|2021-07-06 14:40:00|12444.07|12444.07|12443.35|12443.35|12446.34|12446.34|12441.69|12441.69|0
1625582700000|2021-07-06 14:45:00|12442.88|12442.88|12431.97|12431.97|12443|12443|12431.5|12431.5|0
1625583000000|2021-07-06 14:50:00|12431.53|12431.53|12417.55|12417.55|12431.89|12431.89|12417.17|12417.17|0
1625583300000|2021-07-06 14:55:00|12417.23|12417.23|12409.65|12409.65|12417.23|12417.23|12408.27|12408.27|0
1625583600000|2021-07-06 15:00:00|12409.18|12409.18|12396.03|12396.03|12409.37|12409.37|12396.03|12396.03|0
1625583900000|2021-07-06 15:05:00|12395.88|12395.88|12416.76|12416.76|12416.76|12416.76|12395.4|12395.4|0
1625584200000|2021-07-06 15:10:00|12417.08|12417.08|12434.66|12434.66|12434.79|12434.79|12417.08|12417.08|0
1625584500000|2021-07-06 15:15:00|12434.21|12434.21|12429.26|12429.26|12434.21|12434.21|12428.75|12428.75|0
1625584800000|2021-07-06 15:20:00|12429.69|12429.69|12423.26|12423.26|12435.33|12435.33|12423.04|12423.04|0
1625585100000|2021-07-06 15:25:00|12423.99|12423.99|12445.97|12445.97|12445.97|12445.97|12423.95|12423.95|0
1625642100000|2021-07-07 07:15:00|12465.99|12465.99|12488.19|12488.19|12489.69|12489.69|12465.99|12465.99|0
1625642400000|2021-07-07 07:20:00|12488.42|12488.42|12487.8|12487.8|12494.48|12494.48|12487.24|12487.24|0
1625642700000|2021-07-07 07:25:00|12489.14|12489.14|12500.93|12500.93|12500.93|12500.93|12487.44|12487.44|0
1625643000000|2021-07-07 07:30:00|12500.57|12500.57|12507.29|12507.29|12512.47|12512.47|12500.36|12500.36|0
1625643300000|2021-07-07 07:35:00|12508.23|12508.23|12512.82|12512.82|12514.28|12514.28|12505.19|12505.19|0
1625643600000|2021-07-07 07:40:00|12512.35|12512.35|12514.92|12514.92|12517.79|12517.79|12512.35|12512.35|0
1625643900000|2021-07-07 07:45:00|12515.66|12515.66|12525.04|12525.04|12526.74|12526.74|12515.66|12515.66|0
1625644200000|2021-07-07 07:50:00|12525.51|12525.51|12513.08|12513.08|12525.51|12525.51|12513.08|12513.08|0
1625644500000|2021-07-07 07:55:00|12512.74|12512.74|12526.17|12526.17|12526.17|12526.17|12512.74|12512.74|0
1625644800000|2021-07-07 08:00:00|12526.66|12526.66|12534.48|12534.48|12537.31|12537.31|12525.98|12525.98|0
1625645100000|2021-07-07 08:05:00|12533.68|12533.68|12541.56|12541.56|12541.56|12541.56|12533.1|12533.1|0
1625645400000|2021-07-07 08:10:00|12542.03|12542.03|12540.06|12540.06|12543.6|12543.6|12539.98|12539.98|0
1625645700000|2021-07-07 08:15:00|12540.86|12540.86|12536.26|12536.26|12540.86|12540.86|12535.97|12535.97|0
1625646000000|2021-07-07 08:20:00|12536.42|12536.42|12532.52|12532.52|12539.84|12539.84|12531.75|12531.75|0
1625646300000|2021-07-07 08:25:00|12532.47|12532.47|12534.8|12534.8|12535.26|12535.26|12530.7|12530.7|0
1625646600000|2021-07-07 08:30:00|12535.1|12535.1|12531.02|12531.02|12539.96|12539.96|12531.02|12531.02|0
1625646900000|2021-07-07 08:35:00|12530.83|12530.83|12526.68|12526.68|12530.97|12530.97|12523.08|12523.08|0
1625647200000|2021-07-07 08:40:00|12526.22|12526.22|12515.23|12515.23|12526.23|12526.23|12514.98|12514.98|0
1625647500000|2021-07-07 08:45:00|12516.15|12516.15|12502.64|12502.64|12516.15|12516.15|12502.19|12502.19|0
1625647800000|2021-07-07 08:50:00|12502.41|12502.41|12498.26|12498.26|12502.95|12502.95|12496.79|12496.79|0
1625648100000|2021-07-07 08:55:00|12497.54|12497.54|12500.54|12500.54|12501.59|12501.59|12497.16|12497.16|0
1625648400000|2021-07-07 09:00:00|12500.65|12500.65|12503.16|12503.16|12503.16|12503.16|12499.99|12499.99|0
1625648700000|2021-07-07 09:05:00|12503|12503|12504.52|12504.52|12504.85|12504.85|12502.81|12502.81|0
1625649000000|2021-07-07 09:10:00|12505.16|12505.16|12510.19|12510.19|12511.03|12511.03|12505.16|12505.16|0
1625649300000|2021-07-07 09:15:00|12510.3|12510.3|12509.29|12509.29|12511.74|12511.74|12507.44|12507.44|0
1625649600000|2021-07-07 09:20:00|12509.44|12509.44|12519.04|12519.04|12519.09|12519.09|12509.44|12509.44|0
1625649900000|2021-07-07 09:25:00|12519.19|12519.19|12523.8|12523.8|12525.31|12525.31|12518.9|12518.9|0
1625650200000|2021-07-07 09:30:00|12524.69|12524.69|12529.19|12529.19|12529.19|12529.19|12524.69|12524.69|0
1625650500000|2021-07-07 09:35:00|12529.91|12529.91|12534.95|12534.95|12535.32|12535.32|12529.87|12529.87|0
1625650800000|2021-07-07 09:40:00|12534.63|12534.63|12538.87|12538.87|12538.87|12538.87|12534.27|12534.27|0
1625651100000|2021-07-07 09:45:00|12539.83|12539.83|12542.83|12542.83|12542.83|12542.83|12538.3|12538.3|0
1625651400000|2021-07-07 09:50:00|12542.94|12542.94|12538.44|12538.44|12543.02|12543.02|12534.95|12534.95|0
1625651700000|2021-07-07 09:55:00|12537.96|12537.96|12539.32|12539.32|12540.15|12540.15|12536.31|12536.31|0
1625652000000|2021-07-07 10:00:00|12539.76|12539.76|12538.48|12538.48|12539.76|12539.76|12536.09|12536.09|0
1625652300000|2021-07-07 10:05:00|12538.74|12538.74|12540.82|12540.82|12540.82|12540.82|12538.1|12538.1|0
1625652600000|2021-07-07 10:10:00|12540.94|12540.94|12535.76|12535.76|12544.37|12544.37|12534.66|12534.66|0
1625652900000|2021-07-07 10:15:00|12535.64|12535.64|12535.6|12535.6|12540.84|12540.84|12534.2|12534.2|0
1625653200000|2021-07-07 10:20:00|12535.36|12535.36|12533.27|12533.27|12539.78|12539.78|12533.27|12533.27|0
1625653500000|2021-07-07 10:25:00|12533.56|12533.56|12532.28|12532.28|12534.58|12534.58|12531.15|12531.15|0
1625653800000|2021-07-07 10:30:00|12532.39|12532.39|12527.75|12527.75|12533.05|12533.05|12527.28|12527.28|0
1625654100000|2021-07-07 10:35:00|12528.11|12528.11|12519.01|12519.01|12528.11|12528.11|12513.32|12513.32|0
1625654400000|2021-07-07 10:40:00|12519.39|12519.39|12533.45|12533.45|12533.45|12533.45|12519.28|12519.28|0
1625654700000|2021-07-07 10:45:00|12533.56|12533.56|12533.99|12533.99|12534.88|12534.88|12532.44|12532.44|0
1625655000000|2021-07-07 10:50:00|12534.46|12534.46|12534.93|12534.93|12536.49|12536.49|12533.74|12533.74|0
1625655300000|2021-07-07 10:55:00|12535.07|12535.07|12542.65|12542.65|12542.65|12542.65|12534.88|12534.88|0
1625655600000|2021-07-07 11:00:00|12543.12|12543.12|12544.41|12544.41|12545.22|12545.22|12542.37|12542.37|0
1625655900000|2021-07-07 11:05:00|12544.55|12544.55|12544.48|12544.48|12546.13|12546.13|12544.08|12544.08|0
1625656200000|2021-07-07 11:10:00|12544.29|12544.29|12538.49|12538.49|12544.29|12544.29|12537.88|12537.88|0
1625656500000|2021-07-07 11:15:00|12538.17|12538.17|12535.19|12535.19|12538.17|12538.17|12533.01|12533.01|0
1625656800000|2021-07-07 11:20:00|12535.63|12535.63|12539.36|12539.36|12539.36|12539.36|12534.54|12534.54|0
1625657100000|2021-07-07 11:25:00|12539.55|12539.55|12540.46|12540.46|12542.79|12542.79|12539.39|12539.39|0
1625657400000|2021-07-07 11:30:00|12540.54|12540.54|12545.59|12545.59|12545.59|12545.59|12539.91|12539.91|0
1625657700000|2021-07-07 11:35:00|12545.73|12545.73|12545.7|12545.7|12547.75|12547.75|12545.29|12545.29|0
1625658000000|2021-07-07 11:40:00|12545.53|12545.53|12537.44|12537.44|12545.53|12545.53|12537.44|12537.44|0
1625658300000|2021-07-07 11:45:00|12536.64|12536.64|12533.12|12533.12|12537.35|12537.35|12532.57|12532.57|0
1625658600000|2021-07-07 11:50:00|12531.51|12531.51|12531.59|12531.59|12532.66|12532.66|12530.02|12530.02|0
1625658900000|2021-07-07 11:55:00|12531.13|12531.13|12530.4|12530.4|12532.34|12532.34|12529.25|12529.25|0
1625659200000|2021-07-07 12:00:00|12530.59|12530.59|12522.74|12522.74|12530.64|12530.64|12522.74|12522.74|0
1625659500000|2021-07-07 12:05:00|12522.56|12522.56|12516.96|12516.96|12523.1|12523.1|12514.21|12514.21|0
1625659800000|2021-07-07 12:10:00|12517.08|12517.08|12513.62|12513.62|12519.18|12519.18|12513.38|12513.38|0
1625660100000|2021-07-07 12:15:00|12513.16|12513.16|12500.88|12500.88|12513.16|12513.16|12500.66|12500.66|0
1625660400000|2021-07-07 12:20:00|12501.25|12501.25|12500.81|12500.81|12501.88|12501.88|12499.71|12499.71|0
1625660700000|2021-07-07 12:25:00|12501|12501|12501.73|12501.73|12501.92|12501.92|12498.97|12498.97|0
1625661000000|2021-07-07 12:30:00|12501|12501|12500.82|12500.82|12502.64|12502.64|12498.96|12498.96|0
1625661300000|2021-07-07 12:35:00|12501.29|12501.29|12500.95|12500.95|12503.77|12503.77|12495.68|12495.68|0
1625661600000|2021-07-07 12:40:00|12500.76|12500.76|12502.69|12502.69|12504.17|12504.17|12499.49|12499.49|0
1625661900000|2021-07-07 12:45:00|12503.15|12503.15|12499.03|12499.03|12503.62|12503.62|12497.99|12497.99|0
1625662200000|2021-07-07 12:50:00|12499.15|12499.15|12499.38|12499.38|12500.06|12500.06|12497.82|12497.82|0
1625662500000|2021-07-07 12:55:00|12499.75|12499.75|12499.5|12499.5|12502.46|12502.46|12497.99|12497.99|0
1625662800000|2021-07-07 13:00:00|12498.57|12498.57|12500.51|12500.51|12500.51|12500.51|12497.57|12497.57|0
1625663100000|2021-07-07 13:05:00|12501.31|12501.31|12503.83|12503.83|12503.83|12503.83|12498.9|12498.9|0
1625663400000|2021-07-07 13:10:00|12503.98|12503.98|12505.83|12505.83|12506.6|12506.6|12503.98|12503.98|0
1625663700000|2021-07-07 13:15:00|12505.97|12505.97|12510.68|12510.68|12510.68|12510.68|12505.5|12505.5|0
1625664000000|2021-07-07 13:20:00|12510.82|12510.82|12510.21|12510.21|12513.42|12513.42|12509.97|12509.97|0
1625664300000|2021-07-07 13:25:00|12510.36|12510.36|12518.66|12518.66|12519.34|12519.34|12510.07|12510.07|0
1625664600000|2021-07-07 13:30:00|12518.19|12518.19|12538.86|12538.86|12538.86|12538.86|12516.87|12516.87|0
1625664900000|2021-07-07 13:35:00|12539.33|12539.33|12536.58|12536.58|12543.38|12543.38|12535.53|12535.53|0
1625665200000|2021-07-07 13:40:00|12537.66|12537.66|12527.16|12527.16|12539.72|12539.72|12522.26|12522.26|0
1625665500000|2021-07-07 13:45:00|12527.28|12527.28|12535.41|12535.41|12537.36|12537.36|12527.28|12527.28|0
1625665800000|2021-07-07 13:50:00|12535.22|12535.22|12527.2|12527.2|12538.87|12538.87|12527.2|12527.2|0
1625666100000|2021-07-07 13:55:00|12527.67|12527.67|12523.04|12523.04|12530.15|12530.15|12523.04|12523.04|0
1625666400000|2021-07-07 14:00:00|12522.57|12522.57|12515.79|12515.79|12522.57|12522.57|12515.79|12515.79|0
1625666700000|2021-07-07 14:05:00|12515.6|12515.6|12520.23|12520.23|12521.56|12521.56|12514.05|12514.05|0
1625667000000|2021-07-07 14:10:00|12521.84|12521.84|12535.91|12535.91|12539.04|12539.04|12521.84|12521.84|0
1625667300000|2021-07-07 14:15:00|12536.1|12536.1|12541.74|12541.74|12542.17|12542.17|12536.1|12536.1|0
1625667600000|2021-07-07 14:20:00|12542.06|12542.06|12538.17|12538.17|12542.67|12542.67|12538.02|12538.02|0
1625667900000|2021-07-07 14:25:00|12538.08|12538.08|12524.43|12524.43|12538.28|12538.28|12524.34|12524.34|0
1625668200000|2021-07-07 14:30:00|12523.99|12523.99|12527.94|12527.94|12529.24|12529.24|12523.99|12523.99|0
1625668500000|2021-07-07 14:35:00|12527.63|12527.63|12515.16|12515.16|12527.63|12527.63|12515.04|12515.04|0
1625668800000|2021-07-07 14:40:00|12514.78|12514.78|12506.91|12506.91|12514.97|12514.97|12504.88|12504.88|0
1625669100000|2021-07-07 14:45:00|12506.04|12506.04|12522.74|12522.74|12522.74|12522.74|12503.55|12503.55|0
1625669400000|2021-07-07 14:50:00|12522.17|12522.17|12520.6|12520.6|12527.39|12527.39|12519.32|12519.32|0
1625669700000|2021-07-07 14:55:00|12520.16|12520.16|12521.25|12521.25|12526.56|12526.56|12519.2|12519.2|0
1625670000000|2021-07-07 15:00:00|12521.11|12521.11|12532.6|12532.6|12533.7|12533.7|12521.11|12521.11|0
1625670300000|2021-07-07 15:05:00|12532.41|12532.41|12529.89|12529.89|12533.1|12533.1|12525.42|12525.42|0
1625670600000|2021-07-07 15:10:00|12529.51|12529.51|12529.01|12529.01|12533.48|12533.48|12527.4|12527.4|0
1625670900000|2021-07-07 15:15:00|12528.79|12528.79|12532.7|12532.7|12538.81|12538.81|12528.79|12528.79|0
1625671200000|2021-07-07 15:20:00|12533.34|12533.34|12526.41|12526.41|12535.32|12535.32|12526.41|12526.41|0
1625671500000|2021-07-07 15:25:00|12526.7|12526.7|12538.95|12538.95|12538.95|12538.95|12521.62|12521.62|0
1625728500000|2021-07-08 07:15:00|12442.31|12442.31|12431.9|12431.9|12442.31|12442.31|12430.37|12430.37|0
1625728800000|2021-07-08 07:20:00|12432.29|12432.29|12411.47|12411.47|12432.29|12432.29|12402.38|12402.38|0
1625729100000|2021-07-08 07:25:00|12412.74|12412.74|12431.32|12431.32|12432.59|12432.59|12411.69|12411.69|0
1625729400000|2021-07-08 07:30:00|12430.89|12430.89|12411.16|12411.16|12430.89|12430.89|12406.96|12406.96|0
1625729700000|2021-07-08 07:35:00|12412.76|12412.76|12410.88|12410.88|12412.86|12412.86|12405.82|12405.82|0
1625730000000|2021-07-08 07:40:00|12410.43|12410.43|12399.88|12399.88|12411.03|12411.03|12395.54|12395.54|0
1625730300000|2021-07-08 07:45:00|12398.98|12398.98|12401.24|12401.24|12402.53|12402.53|12383.66|12383.66|0
1625730600000|2021-07-08 07:50:00|12400.88|12400.88|12395.74|12395.74|12402.15|12402.15|12389.35|12389.35|0
1625730900000|2021-07-08 07:55:00|12396.05|12396.05|12407.01|12407.01|12407.01|12407.01|12396.05|12396.05|0
1625731200000|2021-07-08 08:00:00|12406.58|12406.58|12389.49|12389.49|12411.77|12411.77|12389.05|12389.05|0
1625731500000|2021-07-08 08:05:00|12388.6|12388.6|12381.89|12381.89|12388.6|12388.6|12375.77|12375.77|0
1625731800000|2021-07-08 08:10:00|12381.44|12381.44|12389.94|12389.94|12390.58|12390.58|12372.4|12372.4|0
1625732100000|2021-07-08 08:15:00|12390.13|12390.13|12395.38|12395.38|12395.38|12395.38|12387.99|12387.99|0
1625732400000|2021-07-08 08:20:00|12395.19|12395.19|12380.94|12380.94|12396.43|12396.43|12379.14|12379.14|0
1625732700000|2021-07-08 08:25:00|12381.38|12381.38|12370.61|12370.61|12381.38|12381.38|12368.19|12368.19|0
1625733000000|2021-07-08 08:30:00|12371.06|12371.06|12371.03|12371.03|12375.4|12375.4|12368.76|12368.76|0
1625733300000|2021-07-08 08:35:00|12370.15|12370.15|12371.86|12371.86|12371.87|12371.87|12367.31|12367.31|0
1625733600000|2021-07-08 08:40:00|12372.16|12372.16|12375.31|12375.31|12380.8|12380.8|12371.69|12371.69|0
1625733900000|2021-07-08 08:45:00|12375.78|12375.78|12387.39|12387.39|12387.75|12387.75|12374.98|12374.98|0
1625734200000|2021-07-08 08:50:00|12387.03|12387.03|12385.13|12385.13|12391.73|12391.73|12384.99|12384.99|0
1625734500000|2021-07-08 08:55:00|12385.85|12385.85|12387.66|12387.66|12393.87|12393.87|12385.85|12385.85|0
1625734800000|2021-07-08 09:00:00|12387.88|12387.88|12379.98|12379.98|12389.06|12389.06|12379.75|12379.75|0
1625735100000|2021-07-08 09:05:00|12380.78|12380.78|12372.59|12372.59|12380.78|12380.78|12370.54|12370.54|0
1625735400000|2021-07-08 09:10:00|12371.69|12371.69|12372.53|12372.53|12372.53|12372.53|12364.72|12364.72|0
1625735700000|2021-07-08 09:15:00|12372.75|12372.75|12368.47|12368.47|12373.01|12373.01|12368.47|12368.47|0
1625736000000|2021-07-08 09:20:00|12368|12368|12362.35|12362.35|12368|12368|12360.83|12360.83|0
1625736300000|2021-07-08 09:25:00|12362.01|12362.01|12365.6|12365.6|12365.6|12365.6|12359.9|12359.9|0
1625736600000|2021-07-08 09:30:00|12366.09|12366.09|12375.08|12375.08|12379.74|12379.74|12366.09|12366.09|0
1625736900000|2021-07-08 09:35:00|12374.2|12374.2|12368.2|12368.2|12375.26|12375.26|12368.2|12368.2|0
1625737200000|2021-07-08 09:40:00|12368.39|12368.39|12370.14|12370.14|12374|12374|12368.39|12368.39|0
1625737500000|2021-07-08 09:45:00|12370.04|12370.04|12372.65|12372.65|12373.48|12373.48|12369.19|12369.19|0
1625737800000|2021-07-08 09:50:00|12373.02|12373.02|12358.44|12358.44|12373.2|12373.2|12358.44|12358.44|0
1625738100000|2021-07-08 09:55:00|12358.56|12358.56|12342.39|12342.39|12358.88|12358.88|12341.62|12341.62|0
1625738400000|2021-07-08 10:00:00|12341.95|12341.95|12321.01|12321.01|12341.95|12341.95|12315.8|12315.8|0
1625738700000|2021-07-08 10:05:00|12320.97|12320.97|12300.11|12300.11|12320.97|12320.97|12300.11|12300.11|0
1625739000000|2021-07-08 10:10:00|12299.67|12299.67|12284.44|12284.44|12299.67|12299.67|12283.53|12283.53|0
1625739300000|2021-07-08 10:15:00|12284.15|12284.15|12285.51|12285.51|12285.79|12285.79|12279.51|12279.51|0
1625739600000|2021-07-08 10:20:00|12285.72|12285.72|12291.47|12291.47|12291.92|12291.92|12281.5|12281.5|0
1625739900000|2021-07-08 10:25:00|12291.69|12291.69|12279.51|12279.51|12292.12|12292.12|12277.12|12277.12|0
1625740200000|2021-07-08 10:30:00|12279.07|12279.07|12279.41|12279.41|12282.71|12282.71|12272.74|12272.74|0
1625740500000|2021-07-08 10:35:00|12279.51|12279.51|12286.69|12286.69|12292.93|12292.93|12278.35|12278.35|0
1625740800000|2021-07-08 10:40:00|12287.47|12287.47|12283|12283|12287.61|12287.61|12273.94|12273.94|0
1625741100000|2021-07-08 10:45:00|12283.26|12283.26|12303.13|12303.13|12306.02|12306.02|12282.1|12282.1|0
1625741400000|2021-07-08 10:50:00|12301.81|12301.81|12317.51|12317.51|12318.35|12318.35|12297.55|12297.55|0
1625741700000|2021-07-08 10:55:00|12317.62|12317.62|12326.71|12326.71|12326.71|12326.71|12315.14|12315.14|0
1625742000000|2021-07-08 11:00:00|12327.6|12327.6|12329.95|12329.95|12334.61|12334.61|12326.66|12326.66|0
1625742300000|2021-07-08 11:05:00|12329.83|12329.83|12310.22|12310.22|12330.3|12330.3|12309.75|12309.75|0
1625742600000|2021-07-08 11:10:00|12308.62|12308.62|12291.41|12291.41|12308.72|12308.72|12288.22|12288.22|0
1625742900000|2021-07-08 11:15:00|12291.79|12291.79|12286.65|12286.65|12294.58|12294.58|12286.65|12286.65|0
1625743200000|2021-07-08 11:20:00|12286.5|12286.5|12293.93|12293.93|12293.93|12293.93|12286.32|12286.32|0
1625743500000|2021-07-08 11:25:00|12294.03|12294.03|12284.89|12284.89|12295.11|12295.11|12284.89|12284.89|0
1625743800000|2021-07-08 11:30:00|12284.97|12284.97|12272.12|12272.12|12284.97|12284.97|12271.47|12271.47|0
1625744100000|2021-07-08 11:35:00|12272.32|12272.32|12273.65|12273.65|12273.65|12273.65|12267.88|12267.88|0
1625744400000|2021-07-08 11:40:00|12274.45|12274.45|12280.62|12280.62|12280.62|12280.62|12273.65|12273.65|0
1625744700000|2021-07-08 11:45:00|12281.06|12281.06|12273.62|12273.62|12284.52|12284.52|12272.31|12272.31|0
1625745000000|2021-07-08 11:50:00|12273.44|12273.44|12267.46|12267.46|12273.62|12273.62|12267.28|12267.28|0
1625745300000|2021-07-08 11:55:00|12267.16|12267.16|12272.49|12272.49|12273.4|12273.4|12264.36|12264.36|0
1625745600000|2021-07-08 12:00:00|12272.3|12272.3|12266.01|12266.01|12273|12273|12261.88|12261.88|0
1625745900000|2021-07-08 12:05:00|12265.87|12265.87|12265.16|12265.16|12266.62|12266.62|12261.05|12261.05|0
1625746200000|2021-07-08 12:10:00|12265.25|12265.25|12267.93|12267.93|12268.46|12268.46|12259.56|12259.56|0
1625746500000|2021-07-08 12:15:00|12267.74|12267.74|12277.06|12277.06|12277.38|12277.38|12266.1|12266.1|0
1625746800000|2021-07-08 12:20:00|12277.53|12277.53|12293.36|12293.36|12293.36|12293.36|12277.53|12277.53|0
1625747100000|2021-07-08 12:25:00|12294.24|12294.24|12313.61|12313.61|12313.71|12313.71|12294.05|12294.05|0
1625747400000|2021-07-08 12:30:00|12313.22|12313.22|12303.63|12303.63|12318.41|12318.41|12303.27|12303.27|0
1625747700000|2021-07-08 12:35:00|12302.29|12302.29|12302|12302|12303.8|12303.8|12298.03|12298.03|0
1625748000000|2021-07-08 12:40:00|12302.37|12302.37|12296.42|12296.42|12302.37|12302.37|12295.11|12295.11|0
1625748300000|2021-07-08 12:45:00|12294.82|12294.82|12305.03|12305.03|12305.21|12305.21|12293.23|12293.23|0
1625748600000|2021-07-08 12:50:00|12304.89|12304.89|12296.46|12296.46|12305|12305|12296.46|12296.46|0
1625748900000|2021-07-08 12:55:00|12297.19|12297.19|12291.55|12291.55|12297.32|12297.32|12291.55|12291.55|0
1625749200000|2021-07-08 13:00:00|12291.21|12291.21|12287.59|12287.59|12291.21|12291.21|12282.43|12282.43|0
1625749500000|2021-07-08 13:05:00|12288.04|12288.04|12281.66|12281.66|12288.73|12288.73|12281.43|12281.43|0
1625749800000|2021-07-08 13:10:00|12281.56|12281.56|12283.23|12283.23|12285.89|12285.89|12278.17|12278.17|0
1625750100000|2021-07-08 13:15:00|12282.43|12282.43|12284.45|12284.45|12286.46|12286.46|12281.7|12281.7|0
1625750400000|2021-07-08 13:20:00|12282.05|12282.05|12287.45|12287.45|12288.02|12288.02|12281.52|12281.52|0
1625750700000|2021-07-08 13:25:00|12287.3|12287.3|12290.66|12290.66|12291.45|12291.45|12286.87|12286.87|0
1625751000000|2021-07-08 13:30:00|12290.85|12290.85|12295.38|12295.38|12304.18|12304.18|12289.83|12289.83|0
1625751300000|2021-07-08 13:35:00|12295.19|12295.19|12284.63|12284.63|12295.19|12295.19|12281.94|12281.94|0
1625751600000|2021-07-08 13:40:00|12284.8|12284.8|12260.45|12260.45|12286.04|12286.04|12259.62|12259.62|0
1625751900000|2021-07-08 13:45:00|12260|12260|12261|12261|12261|12261|12254.52|12254.52|0
1625752200000|2021-07-08 13:50:00|12261.47|12261.47|12278.22|12278.22|12278.39|12278.39|12260.51|12260.51|0
1625752500000|2021-07-08 13:55:00|12278.86|12278.86|12278.58|12278.58|12280.63|12280.63|12262.55|12262.55|0
1625752800000|2021-07-08 14:00:00|12278.78|12278.78|12267.77|12267.77|12279.38|12279.38|12256.29|12256.29|0
1625753100000|2021-07-08 14:05:00|12267.53|12267.53|12246.65|12246.65|12270.49|12270.49|12246.65|12246.65|0
1625753400000|2021-07-08 14:10:00|12246.06|12246.06|12238.89|12238.89|12246.1|12246.1|12236.38|12236.38|0
1625753700000|2021-07-08 14:15:00|12238.44|12238.44|12232.96|12232.96|12238.5|12238.5|12222.21|12222.21|0
1625754000000|2021-07-08 14:20:00|12232.81|12232.81|12211.95|12211.95|12232.81|12232.81|12210.29|12210.29|0
1625754300000|2021-07-08 14:25:00|12212.15|12212.15|12245.99|12245.99|12245.99|12245.99|12212.15|12212.15|0
1625754600000|2021-07-08 14:30:00|12246.3|12246.3|12235.36|12235.36|12253.68|12253.68|12235.31|12235.31|0
1625754900000|2021-07-08 14:35:00|12235.2|12235.2|12225.13|12225.13|12235.2|12235.2|12224.84|12224.84|0
1625755200000|2021-07-08 14:40:00|12224.95|12224.95|12243.74|12243.74|12243.74|12243.74|12224.64|12224.64|0
1625755500000|2021-07-08 14:45:00|12244.04|12244.04|12240.72|12240.72|12244.64|12244.64|12234.73|12234.73|0
1625755800000|2021-07-08 14:50:00|12240.87|12240.87|12246.29|12246.29|12249.54|12249.54|12230.87|12230.87|0
1625756100000|2021-07-08 14:55:00|12246.1|12246.1|12234.75|12234.75|12246.18|12246.18|12234.73|12234.73|0
1625756400000|2021-07-08 15:00:00|12234.43|12234.43|12247.25|12247.25|12248.94|12248.94|12233.14|12233.14|0
1625756700000|2021-07-08 15:05:00|12247.4|12247.4|12262.98|12262.98|12263.44|12263.44|12247.4|12247.4|0
1625757000000|2021-07-08 15:10:00|12262.51|12262.51|12264.78|12264.78|12265.95|12265.95|12259.47|12259.47|0
1625757300000|2021-07-08 15:15:00|12264.64|12264.64|12273.48|12273.48|12274.5|12274.5|12260.01|12260.01|0
1625757600000|2021-07-08 15:20:00|12273.29|12273.29|12287.12|12287.12|12288.63|12288.63|12273.29|12273.29|0
1625757900000|2021-07-08 15:25:00|12287.59|12287.59|12288.14|12288.14|12288.98|12288.98|12279.78|12279.78|0
1625814900000|2021-07-09 07:15:00|12360.24|12360.24|12371.09|12371.09|12375.18|12375.18|12359.73|12359.73|0
1625815200000|2021-07-09 07:20:00|12370|12370|12373.8|12373.8|12381.21|12381.21|12367.29|12367.29|0
1625815500000|2021-07-09 07:25:00|12372.45|12372.45|12330.92|12330.92|12373.46|12373.46|12330.92|12330.92|0
1625815800000|2021-07-09 07:30:00|12330.72|12330.72|12340.53|12340.53|12341.4|12341.4|12330.31|12330.31|0
1625816100000|2021-07-09 07:35:00|12340.36|12340.36|12354.48|12354.48|12356.63|12356.63|12340.21|12340.21|0
1625816400000|2021-07-09 07:40:00|12354.7|12354.7|12350.51|12350.51|12355.44|12355.44|12350.17|12350.17|0
1625816700000|2021-07-09 07:45:00|12350.36|12350.36|12352.17|12352.17|12356.22|12356.22|12349.61|12349.61|0
1625817000000|2021-07-09 07:50:00|12353.91|12353.91|12343.98|12343.98|12354.69|12354.69|12343.05|12343.05|0
1625817300000|2021-07-09 07:55:00|12343.39|12343.39|12331.56|12331.56|12346.58|12346.58|12331.34|12331.34|0
1625817600000|2021-07-09 08:00:00|12332.28|12332.28|12347.25|12347.25|12347.25|12347.25|12332.28|12332.28|0
1625817900000|2021-07-09 08:05:00|12346.71|12346.71|12358.96|12358.96|12359.79|12359.79|12346.71|12346.71|0
1625818200000|2021-07-09 08:10:00|12359.12|12359.12|12374.84|12374.84|12374.84|12374.84|12358.82|12358.82|0
1625818500000|2021-07-09 08:15:00|12375.64|12375.64|12380.78|12380.78|12381.84|12381.84|12374.71|12374.71|0
1625818800000|2021-07-09 08:20:00|12381.25|12381.25|12373.41|12373.41|12383.28|12383.28|12373.41|12373.41|0
1625819100000|2021-07-09 08:25:00|12373.27|12373.27|12371.46|12371.46|12373.27|12373.27|12363.22|12363.22|0
1625819400000|2021-07-09 08:30:00|12372.33|12372.33|12386.59|12386.59|12387.88|12387.88|12372.33|12372.33|0
1625819700000|2021-07-09 08:35:00|12386.84|12386.84|12377.88|12377.88|12389.11|12389.11|12377.88|12377.88|0
1625820000000|2021-07-09 08:40:00|12377.73|12377.73|12382.33|12382.33|12384.92|12384.92|12377.73|12377.73|0
1625820300000|2021-07-09 08:45:00|12383.05|12383.05|12386.26|12386.26|12387.2|12387.2|12383.05|12383.05|0
1625820600000|2021-07-09 08:50:00|12386.62|12386.62|12397.08|12397.08|12398.22|12398.22|12386.62|12386.62|0
1625820900000|2021-07-09 08:55:00|12396.88|12396.88|12395.01|12395.01|12398.52|12398.52|12394.57|12394.57|0
1625821200000|2021-07-09 09:00:00|12395.88|12395.88|12414.03|12414.03|12414.03|12414.03|12394.81|12394.81|0
1625821500000|2021-07-09 09:05:00|12414.28|12414.28|12411.91|12411.91|12421.47|12421.47|12411.91|12411.91|0
1625821800000|2021-07-09 09:10:00|12412.37|12412.37|12419.2|12419.2|12419.65|12419.65|12411.5|12411.5|0
1625822100000|2021-07-09 09:15:00|12420.09|12420.09|12418.63|12418.63|12424.22|12424.22|12418.63|12418.63|0
1625822400000|2021-07-09 09:20:00|12419.09|12419.09|12425.9|12425.9|12426.83|12426.83|12418.56|12418.56|0
1625822700000|2021-07-09 09:25:00|12426.28|12426.28|12423.84|12423.84|12430.25|12430.25|12422.29|12422.29|0
1625823000000|2021-07-09 09:30:00|12423.65|12423.65|12424.41|12424.41|12435.23|12435.23|12422.81|12422.81|0
1625823300000|2021-07-09 09:35:00|12423.77|12423.77|12416.67|12416.67|12425.7|12425.7|12416.67|12416.67|0
1625823600000|2021-07-09 09:40:00|12416.37|12416.37|12416.91|12416.91|12422.52|12422.52|12413.87|12413.87|0
1625823900000|2021-07-09 09:45:00|12417.63|12417.63|12412.73|12412.73|12417.99|12417.99|12412.42|12412.42|0
1625824200000|2021-07-09 09:50:00|12412.47|12412.47|12414.37|12414.37|12416.48|12416.48|12411.1|12411.1|0
1625824500000|2021-07-09 09:55:00|12414.52|12414.52|12404.82|12404.82|12414.52|12414.52|12404.82|12404.82|0
1625824800000|2021-07-09 10:00:00|12404.37|12404.37|12392.83|12392.83|12406.16|12406.16|12391.41|12391.41|0
1625825100000|2021-07-09 10:05:00|12392.65|12392.65|12390.75|12390.75|12392.65|12392.65|12387.87|12387.87|0
1625825400000|2021-07-09 10:10:00|12390.84|12390.84|12396.99|12396.99|12397.17|12397.17|12390.48|12390.48|0
1625825700000|2021-07-09 10:15:00|12396.38|12396.38|12404.31|12404.31|12404.31|12404.31|12396.38|12396.38|0
1625826000000|2021-07-09 10:20:00|12404.42|12404.42|12405.88|12405.88|12407.19|12407.19|12403.93|12403.93|0
1625826300000|2021-07-09 10:25:00|12405.24|12405.24|12402.7|12402.7|12406.1|12406.1|12402.7|12402.7|0
1625826600000|2021-07-09 10:30:00|12401.83|12401.83|12403.42|12403.42|12404.46|12404.46|12398.68|12398.68|0
1625826900000|2021-07-09 10:35:00|12403.17|12403.17|12400.15|12400.15|12407.81|12407.81|12399.54|12399.54|0
1625827200000|2021-07-09 10:40:00|12400.27|12400.27|12398.3|12398.3|12402.72|12402.72|12397.66|12397.66|0
1625827500000|2021-07-09 10:45:00|12398.2|12398.2|12398.04|12398.04|12399.6|12399.6|12397.99|12397.99|0
1625827800000|2021-07-09 10:50:00|12398.16|12398.16|12393.93|12393.93|12398.91|12398.91|12393.93|12393.93|0
1625828100000|2021-07-09 10:55:00|12393.98|12393.98|12388.19|12388.19|12394.09|12394.09|12388.19|12388.19|0
1625828400000|2021-07-09 11:00:00|12388.1|12388.1|12395.84|12395.84|12395.84|12395.84|12387.46|12387.46|0
1625828700000|2021-07-09 11:05:00|12396.09|12396.09|12392.51|12392.51|12396.59|12396.59|12391.98|12391.98|0
1625829000000|2021-07-09 11:10:00|12392.63|12392.63|12398.14|12398.14|12398.22|12398.22|12392.63|12392.63|0
1625829300000|2021-07-09 11:15:00|12397.7|12397.7|12410.65|12410.65|12411.43|12411.43|12396.89|12396.89|0
1625829600000|2021-07-09 11:20:00|12410.33|12410.33|12412.79|12412.79|12413.23|12413.23|12410.33|12410.33|0
1625829900000|2021-07-09 11:25:00|12413.59|12413.59|12413.44|12413.44|12415.75|12415.75|12413.12|12413.12|0
1625830200000|2021-07-09 11:30:00|12413.18|12413.18|12416.74|12416.74|12417.51|12417.51|12410.39|12410.39|0
1625830500000|2021-07-09 11:35:00|12416.98|12416.98|12410.22|12410.22|12416.98|12416.98|12408.95|12408.95|0
1625830800000|2021-07-09 11:40:00|12409.75|12409.75|12422.78|12422.78|12422.78|12422.78|12409.56|12409.56|0
1625831100000|2021-07-09 11:45:00|12422.67|12422.67|12419.67|12419.67|12422.78|12422.78|12418.81|12418.81|0
1625831400000|2021-07-09 11:50:00|12419.82|12419.82|12424.38|12424.38|12424.57|12424.57|12419.82|12419.82|0
1625831700000|2021-07-09 11:55:00|12423.57|12423.57|12419.61|12419.61|12423.57|12423.57|12417.31|12417.31|0
1625832000000|2021-07-09 12:00:00|12420.49|12420.49|12424.01|12424.01|12424.13|12424.13|12416.53|12416.53|0
1625832300000|2021-07-09 12:05:00|12424.17|12424.17|12424.68|12424.68|12424.85|12424.85|12419.33|12419.33|0
1625832600000|2021-07-09 12:10:00|12424.94|12424.94|12424.57|12424.57|12428.18|12428.18|12422.56|12422.56|0
1625832900000|2021-07-09 12:15:00|12424.43|12424.43|12419.07|12419.07|12425.2|12425.2|12419.07|12419.07|0
1625833200000|2021-07-09 12:20:00|12418.96|12418.96|12416.91|12416.91|12418.96|12418.96|12416.23|12416.23|0
1625833500000|2021-07-09 12:25:00|12417.3|12417.3|12414.12|12414.12|12417.49|12417.49|12410.91|12410.91|0
1625833800000|2021-07-09 12:30:00|12413.76|12413.76|12416.94|12416.94|12416.94|12416.94|12411.44|12411.44|0
1625834100000|2021-07-09 12:35:00|12417.24|12417.24|12415.84|12415.84|12417.55|12417.55|12415.12|12415.12|0
1625834400000|2021-07-09 12:40:00|12416.42|12416.42|12417|12417|12417.48|12417.48|12414.94|12414.94|0
1625834700000|2021-07-09 12:45:00|12418.6|12418.6|12420.87|12420.87|12421.07|12421.07|12417.38|12417.38|0
1625835000000|2021-07-09 12:50:00|12421.25|12421.25|12418.05|12418.05|12423.12|12423.12|12414.88|12414.88|0
1625835300000|2021-07-09 12:55:00|12417.77|12417.77|12414.51|12414.51|12417.77|12417.77|12413.32|12413.32|0
1625835600000|2021-07-09 13:00:00|12414.15|12414.15|12407.98|12407.98|12415.59|12415.59|12406.77|12406.77|0
1625835900000|2021-07-09 13:05:00|12409.78|12409.78|12416.05|12416.05|12416.15|12416.15|12407.34|12407.34|0
1625836200000|2021-07-09 13:10:00|12416.27|12416.27|12409.81|12409.81|12416.27|12416.27|12409.54|12409.54|0
1625836500000|2021-07-09 13:15:00|12409.51|12409.51|12415.95|12415.95|12415.95|12415.95|12408.65|12408.65|0
1625836800000|2021-07-09 13:20:00|12415.85|12415.85|12413.62|12413.62|12416.33|12416.33|12411.82|12411.82|0
1625837100000|2021-07-09 13:25:00|12413.81|12413.81|12412.94|12412.94|12417.09|12417.09|12412.94|12412.94|0
1625837400000|2021-07-09 13:30:00|12412.58|12412.58|12401.85|12401.85|12413.05|12413.05|12401.85|12401.85|0
1625837700000|2021-07-09 13:35:00|12401.71|12401.71|12414.97|12414.97|12415.12|12415.12|12400.8|12400.8|0
1625838000000|2021-07-09 13:40:00|12414.51|12414.51|12412.34|12412.34|12414.83|12414.83|12409.57|12409.57|0
1625838300000|2021-07-09 13:45:00|12412.79|12412.79|12415.71|12415.71|12416.66|12416.66|12410.22|12410.22|0
1625838600000|2021-07-09 13:50:00|12417.03|12417.03|12425.49|12425.49|12426.63|12426.63|12417.03|12417.03|0
1625838900000|2021-07-09 13:55:00|12425.35|12425.35|12424.85|12424.85|12429.07|12429.07|12423.56|12423.56|0
1625839200000|2021-07-09 14:00:00|12426.13|12426.13|12436.33|12436.33|12436.73|12436.73|12425.77|12425.77|0
1625839500000|2021-07-09 14:05:00|12435.87|12435.87|12446.63|12446.63|12450.56|12450.56|12435.43|12435.43|0
1625839800000|2021-07-09 14:10:00|12446.32|12446.32|12445.15|12445.15|12447.02|12447.02|12442.94|12442.94|0
1625840100000|2021-07-09 14:15:00|12445.07|12445.07|12451.36|12451.36|12451.68|12451.68|12445.07|12445.07|0
1625840400000|2021-07-09 14:20:00|12451.06|12451.06|12466.96|12466.96|12467.61|12467.61|12451.06|12451.06|0
1625840700000|2021-07-09 14:25:00|12466.02|12466.02|12471.56|12471.56|12471.88|12471.88|12461.82|12461.82|0
1625841000000|2021-07-09 14:30:00|12471.92|12471.92|12470.76|12470.76|12475.76|12475.76|12470.43|12470.43|0
1625841300000|2021-07-09 14:35:00|12470.44|12470.44|12470.97|12470.97|12472.44|12472.44|12469.31|12469.31|0
1625841600000|2021-07-09 14:40:00|12471.44|12471.44|12460.94|12460.94|12472.25|12472.25|12460.11|12460.11|0
1625841900000|2021-07-09 14:45:00|12461.25|12461.25|12456.36|12456.36|12461.25|12461.25|12456.07|12456.07|0
1625842200000|2021-07-09 14:50:00|12456.8|12456.8|12465.71|12465.71|12465.87|12465.87|12455.72|12455.72|0
1625842500000|2021-07-09 14:55:00|12466.16|12466.16|12478.86|12478.86|12479.05|12479.05|12466.08|12466.08|0
1625842800000|2021-07-09 15:00:00|12479.66|12479.66|12489.84|12489.84|12491.42|12491.42|12478.86|12478.86|0
1625843100000|2021-07-09 15:05:00|12489.76|12489.76|12508.37|12508.37|12509.15|12509.15|12489.76|12489.76|0
1625843400000|2021-07-09 15:10:00|12508.22|12508.22|12504.17|12504.17|12508.77|12508.77|12504.17|12504.17|0
1625843700000|2021-07-09 15:15:00|12504.01|12504.01|12504.77|12504.77|12504.93|12504.93|12495.81|12495.81|0
1625844000000|2021-07-09 15:20:00|12504.91|12504.91|12508.68|12508.68|12512.14|12512.14|12504.3|12504.3|0
1625844300000|2021-07-09 15:25:00|12508.21|12508.21|12523.95|12523.95|12524.75|12524.75|12505.28|12505.28|0
1626074100000|2021-07-12 07:15:00|12553.3|12553.3|12545.74|12545.74|12554.8|12554.8|12544.75|12544.75|0
1626074400000|2021-07-12 07:20:00|12546.12|12546.12|12527|12527|12548.69|12548.69|12526.88|12526.88|0
1626074700000|2021-07-12 07:25:00|12527.49|12527.49|12514.57|12514.57|12527.49|12527.49|12513.64|12513.64|0
1626075000000|2021-07-12 07:30:00|12514.88|12514.88|12498.96|12498.96|12514.88|12514.88|12498.96|12498.96|0
1626075300000|2021-07-12 07:35:00|12499.18|12499.18|12477.37|12477.37|12501.2|12501.2|12477.37|12477.37|0
1626075600000|2021-07-12 07:40:00|12476.93|12476.93|12472.61|12472.61|12477.76|12477.76|12472.61|12472.61|0
1626075900000|2021-07-12 07:45:00|12472.17|12472.17|12477|12477|12479.77|12479.77|12470.32|12470.32|0
1626076200000|2021-07-12 07:50:00|12477.19|12477.19|12467.2|12467.2|12477.19|12477.19|12464.67|12464.67|0
1626076500000|2021-07-12 07:55:00|12467.67|12467.67|12466.89|12466.89|12474.76|12474.76|12466.04|12466.04|0
1626076800000|2021-07-12 08:00:00|12467.36|12467.36|12472.36|12472.36|12472.36|12472.36|12463.73|12463.73|0
1626077100000|2021-07-12 08:05:00|12471.91|12471.91|12479.9|12479.9|12479.9|12479.9|12471.91|12471.91|0
1626077400000|2021-07-12 08:10:00|12481.63|12481.63|12494.54|12494.54|12494.99|12494.99|12481.63|12481.63|0
1626077700000|2021-07-12 08:15:00|12494.44|12494.44|12499.43|12499.43|12499.75|12499.75|12493.97|12493.97|0
1626078000000|2021-07-12 08:20:00|12499.72|12499.72|12493.58|12493.58|12505.79|12505.79|12493.58|12493.58|0
1626078300000|2021-07-12 08:25:00|12494.45|12494.45|12494|12494|12496.39|12496.39|12493.04|12493.04|0
1626078600000|2021-07-12 08:30:00|12493.68|12493.68|12496.5|12496.5|12496.5|12496.5|12492|12492|0
1626078900000|2021-07-12 08:35:00|12497.25|12497.25|12507.72|12507.72|12510.28|12510.28|12497.25|12497.25|0
1626079200000|2021-07-12 08:40:00|12508.81|12508.81|12510.6|12510.6|12510.6|12510.6|12503.29|12503.29|0
1626079500000|2021-07-12 08:45:00|12510.16|12510.16|12518.22|12518.22|12518.22|12518.22|12508.79|12508.79|0
1626079800000|2021-07-12 08:50:00|12518.66|12518.66|12522.08|12522.08|12522.48|12522.48|12518.44|12518.44|0
1626080100000|2021-07-12 08:55:00|12522.53|12522.53|12519.23|12519.23|12522.53|12522.53|12517.89|12517.89|0
1626080400000|2021-07-12 09:00:00|12519.95|12519.95|12516.43|12516.43|12519.95|12519.95|12515.25|12515.25|0
1626080700000|2021-07-12 09:05:00|12516.65|12516.65|12513.68|12513.68|12516.65|12516.65|12512|12512|0
1626081000000|2021-07-12 09:10:00|12512.88|12512.88|12512.89|12512.89|12513.03|12513.03|12507.48|12507.48|0
1626081300000|2021-07-12 09:15:00|12512.69|12512.69|12502.66|12502.66|12516.85|12516.85|12502.37|12502.37|0
1626081600000|2021-07-12 09:20:00|12502.22|12502.22|12504.09|12504.09|12504.09|12504.09|12498.92|12498.92|0
1626081900000|2021-07-12 09:25:00|12504.18|12504.18|12503.21|12503.21|12506.63|12506.63|12502.27|12502.27|0
1626082200000|2021-07-12 09:30:00|12503.57|12503.57|12506.73|12506.73|12506.73|12506.73|12503.57|12503.57|0
1626082500000|2021-07-12 09:35:00|12507.2|12507.2|12515|12515|12515.79|12515.79|12507.2|12507.2|0
1626082800000|2021-07-12 09:40:00|12514.62|12514.62|12507.21|12507.21|12514.62|12514.62|12507.21|12507.21|0
1626083100000|2021-07-12 09:45:00|12506.75|12506.75|12502.58|12502.58|12507.06|12507.06|12502.02|12502.02|0
1626083400000|2021-07-12 09:50:00|12502.66|12502.66|12509.09|12509.09|12509.09|12509.09|12502.66|12502.66|0
1626083700000|2021-07-12 09:55:00|12509.45|12509.45|12495.25|12495.25|12509.6|12509.6|12495.18|12495.18|0
1626084000000|2021-07-12 10:00:00|12495.03|12495.03|12497.36|12497.36|12499.71|12499.71|12494.73|12494.73|0
1626084300000|2021-07-12 10:05:00|12497|12497|12499.72|12499.72|12499.72|12499.72|12496.34|12496.34|0
1626084600000|2021-07-12 10:10:00|12499.42|12499.42|12485.73|12485.73|12499.42|12499.42|12485.73|12485.73|0
1626084900000|2021-07-12 10:15:00|12484.86|12484.86|12482.15|12482.15|12484.86|12484.86|12479.41|12479.41|0
1626085200000|2021-07-12 10:20:00|12483.09|12483.09|12475.59|12475.59|12483.09|12483.09|12475.59|12475.59|0
1626085500000|2021-07-12 10:25:00|12474.79|12474.79|12488.42|12488.42|12489.51|12489.51|12473.51|12473.51|0
1626085800000|2021-07-12 10:30:00|12487.95|12487.95|12486.31|12486.31|12488.29|12488.29|12485.04|12485.04|0
1626086100000|2021-07-12 10:35:00|12486.16|12486.16|12484.06|12484.06|12486.62|12486.62|12482.9|12482.9|0
1626086400000|2021-07-12 10:40:00|12483.19|12483.19|12481.33|12481.33|12485.18|12485.18|12481.02|12481.02|0
1626086700000|2021-07-12 10:45:00|12480.97|12480.97|12483.34|12483.34|12483.34|12483.34|12476.91|12476.91|0
1626087000000|2021-07-12 10:50:00|12484.42|12484.42|12488.3|12488.3|12489.47|12489.47|12484.42|12484.42|0
1626087300000|2021-07-12 10:55:00|12488.48|12488.48|12488.91|12488.91|12494.62|12494.62|12487.37|12487.37|0
1626087600000|2021-07-12 11:00:00|12489.54|12489.54|12498.56|12498.56|12499.33|12499.33|12489.54|12489.54|0
1626087900000|2021-07-12 11:05:00|12498.38|12498.38|12504.1|12504.1|12505.38|12505.38|12498.38|12498.38|0
1626088200000|2021-07-12 11:10:00|12503.96|12503.96|12508.18|12508.18|12508.18|12508.18|12503.81|12503.81|0
1626088500000|2021-07-12 11:15:00|12507.82|12507.82|12505.3|12505.3|12507.82|12507.82|12504.05|12504.05|0
1626088800000|2021-07-12 11:20:00|12505.44|12505.44|12510.4|12510.4|12512.17|12512.17|12505.44|12505.44|0
1626089100000|2021-07-12 11:25:00|12510.51|12510.51|12516.77|12516.77|12516.77|12516.77|12510.38|12510.38|0
1626089400000|2021-07-12 11:30:00|12516.85|12516.85|12517.71|12517.71|12517.9|12517.9|12516.02|12516.02|0
1626089700000|2021-07-12 11:35:00|12518.16|12518.16|12522.86|12522.86|12523.13|12523.13|12518.16|12518.16|0
1626090000000|2021-07-12 11:40:00|12522.06|12522.06|12522.69|12522.69|12524.93|12524.93|12521.94|12521.94|0
1626090300000|2021-07-12 11:45:00|12522.52|12522.52|12523.5|12523.5|12524.08|12524.08|12519.55|12519.55|0
1626090600000|2021-07-12 11:50:00|12523.86|12523.86|12528.21|12528.21|12529.1|12529.1|12523.61|12523.61|0
1626090900000|2021-07-12 11:55:00|12527.77|12527.77|12520.9|12520.9|12527.77|12527.77|12518.48|12518.48|0
1626091200000|2021-07-12 12:00:00|12521.37|12521.37|12514.43|12514.43|12521.37|12521.37|12513.56|12513.56|0
1626091500000|2021-07-12 12:05:00|12513.63|12513.63|12508.45|12508.45|12514.65|12514.65|12506.65|12506.65|0
1626091800000|2021-07-12 12:10:00|12508.36|12508.36|12512.34|12512.34|12512.34|12512.34|12506.75|12506.75|0
1626092100000|2021-07-12 12:15:00|12512.51|12512.51|12518.08|12518.08|12518.08|12518.08|12510.92|12510.92|0
1626092400000|2021-07-12 12:20:00|12517.61|12517.61|12521.52|12521.52|12523.31|12523.31|12517.61|12517.61|0
1626092700000|2021-07-12 12:25:00|12520.64|12520.64|12525.23|12525.23|12525.59|12525.59|12520.64|12520.64|0
1626093000000|2021-07-12 12:30:00|12524.8|12524.8|12527.07|12527.07|12527.07|12527.07|12524.49|12524.49|0
1626093300000|2021-07-12 12:35:00|12527.54|12527.54|12537.92|12537.92|12538.28|12538.28|12527.54|12527.54|0
1626093600000|2021-07-12 12:40:00|12538.21|12538.21|12555.75|12555.75|12555.75|12555.75|12538.21|12538.21|0
1626093900000|2021-07-12 12:45:00|12555.97|12555.97|12559.02|12559.02|12559.02|12559.02|12555.11|12555.11|0
1626094200000|2021-07-12 12:50:00|12558.22|12558.22|12567.46|12567.46|12567.59|12567.59|12556|12556|0
1626094500000|2021-07-12 12:55:00|12567.52|12567.52|12580.84|12580.84|12580.84|12580.84|12567.52|12567.52|0
1626094800000|2021-07-12 13:00:00|12581.56|12581.56|12581.71|12581.71|12583.84|12583.84|12579.87|12579.87|0
1626095100000|2021-07-12 13:05:00|12582.03|12582.03|12576.88|12576.88|12583.47|12583.47|12576.88|12576.88|0
1626095400000|2021-07-12 13:10:00|12576.63|12576.63|12573.42|12573.42|12579.11|12579.11|12573|12573|0
1626095700000|2021-07-12 13:15:00|12573.23|12573.23|12566.65|12566.65|12573.65|12573.65|12565|12565|0
1626096000000|2021-07-12 13:20:00|12567.37|12567.37|12564.19|12564.19|12567.37|12567.37|12563.63|12563.63|0
1626096300000|2021-07-12 13:25:00|12563.83|12563.83|12558.77|12558.77|12563.83|12563.83|12555.13|12555.13|0
1626096600000|2021-07-12 13:30:00|12558.91|12558.91|12564.61|12564.61|12564.61|12564.61|12551.49|12551.49|0
1626096900000|2021-07-12 13:35:00|12564.8|12564.8|12578.05|12578.05|12583.25|12583.25|12564.8|12564.8|0
1626097200000|2021-07-12 13:40:00|12577.86|12577.86|12580.62|12580.62|12580.62|12580.62|12568.2|12568.2|0
1626097500000|2021-07-12 13:45:00|12580.48|12580.48|12586.75|12586.75|12587.82|12587.82|12578.25|12578.25|0
1626097800000|2021-07-12 13:50:00|12586.43|12586.43|12592.68|12592.68|12593.12|12593.12|12586.43|12586.43|0
1626098100000|2021-07-12 13:55:00|12595.21|12595.21|12592.42|12592.42|12595.28|12595.28|12591.25|12591.25|0
1626098400000|2021-07-12 14:00:00|12592.44|12592.44|12592.54|12592.54|12595.03|12595.03|12589.57|12589.57|0
1626098700000|2021-07-12 14:05:00|12592.98|12592.98|12595.35|12595.35|12597.16|12597.16|12588.6|12588.6|0
1626099000000|2021-07-12 14:10:00|12595.21|12595.21|12590.36|12590.36|12596.03|12596.03|12588.51|12588.51|0
1626099300000|2021-07-12 14:15:00|12590.25|12590.25|12595.58|12595.58|12599.58|12599.58|12590.25|12590.25|0
1626099600000|2021-07-12 14:20:00|12595.42|12595.42|12600.48|12600.48|12601.38|12601.38|12591.03|12591.03|0
1626099900000|2021-07-12 14:25:00|12600.29|12600.29|12597.85|12597.85|12601.13|12601.13|12597.6|12597.6|0
1626100200000|2021-07-12 14:30:00|12598.04|12598.04|12607.07|12607.07|12612.02|12612.02|12598.04|12598.04|0
1626100500000|2021-07-12 14:35:00|12607.22|12607.22|12607.43|12607.43|12612.09|12612.09|12605.91|12605.91|0
1626100800000|2021-07-12 14:40:00|12606.98|12606.98|12596.59|12596.59|12606.98|12606.98|12596.13|12596.13|0
1626101100000|2021-07-12 14:45:00|12597.06|12597.06|12589.84|12589.84|12599.61|12599.61|12589.76|12589.76|0
1626101400000|2021-07-12 14:50:00|12589.65|12589.65|12581.03|12581.03|12589.67|12589.67|12580.25|12580.25|0
1626101700000|2021-07-12 14:55:00|12581.15|12581.15|12585.11|12585.11|12585.11|12585.11|12580.53|12580.53|0
1626102000000|2021-07-12 15:00:00|12585.3|12585.3|12586.97|12586.97|12589.36|12589.36|12585.01|12585.01|0
1626102300000|2021-07-12 15:05:00|12588.58|12588.58|12599.49|12599.49|12600.06|12600.06|12588.58|12588.58|0
1626102600000|2021-07-12 15:10:00|12599.69|12599.69|12605.16|12605.16|12606.17|12606.17|12599.13|12599.13|0
1626102900000|2021-07-12 15:15:00|12605.26|12605.26|12609.31|12609.31|12609.31|12609.31|12605.26|12605.26|0
1626103200000|2021-07-12 15:20:00|12609.22|12609.22|12611.59|12611.59|12613.1|12613.1|12608.3|12608.3|0
1626103500000|2021-07-12 15:25:00|12611.78|12611.78|12607.24|12607.24|12612.09|12612.09|12606.16|12606.16|0
1626160500000|2021-07-13 07:15:00|12590.98|12590.98|12610.71|12610.71|12610.71|12610.71|12590.36|12590.36|0
1626160800000|2021-07-13 07:20:00|12610.79|12610.79|12598.4|12598.4|12610.91|12610.91|12592.27|12592.27|0
1626161100000|2021-07-13 07:25:00|12598.54|12598.54|12614.78|12614.78|12615.46|12615.46|12598.54|12598.54|0
1626161400000|2021-07-13 07:30:00|12615.02|12615.02|12616.43|12616.43|12621.57|12621.57|12614.39|12614.39|0
1626161700000|2021-07-13 07:35:00|12616.83|12616.83|12623.26|12623.26|12623.26|12623.26|12612.29|12612.29|0
1626162000000|2021-07-13 07:40:00|12622.88|12622.88|12634.38|12634.38|12634.38|12634.38|12622.88|12622.88|0
1626162300000|2021-07-13 07:45:00|12634.63|12634.63|12641.36|12641.36|12642.25|12642.25|12633.56|12633.56|0
1626162600000|2021-07-13 07:50:00|12642.16|12642.16|12631.91|12631.91|12642.79|12642.79|12630.61|12630.61|0
1626162900000|2021-07-13 07:55:00|12631.76|12631.76|12619.22|12619.22|12631.87|12631.87|12616.95|12616.95|0
1626163200000|2021-07-13 08:00:00|12618.84|12618.84|12618.93|12618.93|12620.35|12620.35|12617.73|12617.73|0
1626163500000|2021-07-13 08:05:00|12618.48|12618.48|12628.22|12628.22|12628.22|12628.22|12618.04|12618.04|0
1626163800000|2021-07-13 08:10:00|12628.95|12628.95|12615.55|12615.55|12629.38|12629.38|12615.04|12615.04|0
1626164100000|2021-07-13 08:15:00|12615.64|12615.64|12623.06|12623.06|12623.3|12623.3|12615.23|12615.23|0
1626164400000|2021-07-13 08:20:00|12623.16|12623.16|12630.43|12630.43|12630.79|12630.79|12622.99|12622.99|0
1626164700000|2021-07-13 08:25:00|12630.65|12630.65|12631.1|12631.1|12631.24|12631.24|12629.06|12629.06|0
1626165000000|2021-07-13 08:30:00|12631|12631|12632.29|12632.29|12633.12|12633.12|12630.75|12630.75|0
1626165300000|2021-07-13 08:35:00|12632.44|12632.44|12636.53|12636.53|12638.43|12638.43|12631.78|12631.78|0
1626165600000|2021-07-13 08:40:00|12636.97|12636.97|12644.98|12644.98|12644.98|12644.98|12636.86|12636.86|0
1626165900000|2021-07-13 08:45:00|12643.37|12643.37|12651.74|12651.74|12651.74|12651.74|12643.25|12643.25|0
1626166200000|2021-07-13 08:50:00|12652.18|12652.18|12652.53|12652.53|12653.92|12653.92|12651.22|12651.22|0
1626166500000|2021-07-13 08:55:00|12653.8|12653.8|12655.08|12655.08|12658.88|12658.88|12653.8|12653.8|0
1626166800000|2021-07-13 09:00:00|12654.71|12654.71|12646.79|12646.79|12654.75|12654.75|12646.46|12646.46|0
1626167100000|2021-07-13 09:05:00|12645.99|12645.99|12639.39|12639.39|12645.99|12645.99|12638.02|12638.02|0
1626167400000|2021-07-13 09:10:00|12638.5|12638.5|12631.9|12631.9|12638.65|12638.65|12631.87|12631.87|0
1626167700000|2021-07-13 09:15:00|12631.95|12631.95|12632.34|12632.34|12636.43|12636.43|12631.95|12631.95|0
1626168000000|2021-07-13 09:20:00|12632.54|12632.54|12623.45|12623.45|12632.54|12632.54|12623.45|12623.45|0
1626168300000|2021-07-13 09:25:00|12623.19|12623.19|12626.71|12626.71|12626.71|12626.71|12622.94|12622.94|0
1626168600000|2021-07-13 09:30:00|12626.47|12626.47|12627.53|12627.53|12630.65|12630.65|12625.42|12625.42|0
1626168900000|2021-07-13 09:35:00|12627.28|12627.28|12618.1|12618.1|12627.28|12627.28|12618.1|12618.1|0
1626169200000|2021-07-13 09:40:00|12618.91|12618.91|12622.37|12622.37|12622.37|12622.37|12617.81|12617.81|0
1626169500000|2021-07-13 09:45:00|12622.01|12622.01|12621.34|12621.34|12622.01|12622.01|12618.99|12618.99|0
1626169800000|2021-07-13 09:50:00|12621.65|12621.65|12616.71|12616.71|12621.89|12621.89|12615.44|12615.44|0
1626170100000|2021-07-13 09:55:00|12616.4|12616.4|12615.69|12615.69|12616.4|12616.4|12612.65|12612.65|0
1626170400000|2021-07-13 10:00:00|12615.53|12615.53|12622.53|12622.53|12624.43|12624.43|12615.53|12615.53|0
1626170700000|2021-07-13 10:05:00|12622.42|12622.42|12618.19|12618.19|12624.1|12624.1|12617.8|12617.8|0
1626171000000|2021-07-13 10:10:00|12618.99|12618.99|12618.73|12618.73|12620.43|12620.43|12616.99|12616.99|0
1626171300000|2021-07-13 10:15:00|12619.1|12619.1|12627.56|12627.56|12627.56|12627.56|12618.1|12618.1|0
1626171600000|2021-07-13 10:20:00|12627.64|12627.64|12625.71|12625.71|12628.11|12628.11|12623.79|12623.79|0
1626171900000|2021-07-13 10:25:00|12625.15|12625.15|12624.5|12624.5|12625.9|12625.9|12622.6|12622.6|0
1626172200000|2021-07-13 10:30:00|12624.04|12624.04|12625.2|12625.2|12625.21|12625.21|12622.14|12622.14|0
1626172500000|2021-07-13 10:35:00|12624.76|12624.76|12627.09|12627.09|12627.59|12627.59|12623.67|12623.67|0
1626172800000|2021-07-13 10:40:00|12627.28|12627.28|12633.61|12633.61|12633.92|12633.92|12626.97|12626.97|0
1626173100000|2021-07-13 10:45:00|12633.49|12633.49|12631.46|12631.46|12633.52|12633.52|12629.91|12629.91|0
1626173400000|2021-07-13 10:50:00|12631.83|12631.83|12629.88|12629.88|12631.83|12631.83|12625.04|12625.04|0
1626173700000|2021-07-13 10:55:00|12629.78|12629.78|12629.16|12629.16|12631.21|12631.21|12628.71|12628.71|0
1626174000000|2021-07-13 11:00:00|12629.04|12629.04|12625.06|12625.06|12630.36|12630.36|12622.86|12622.86|0
1626174300000|2021-07-13 11:05:00|12625.2|12625.2|12634.28|12634.28|12634.28|12634.28|12625.2|12625.2|0
1626174600000|2021-07-13 11:10:00|12633.84|12633.84|12635.83|12635.83|12635.83|12635.83|12633.35|12633.35|0
1626174900000|2021-07-13 11:15:00|12636.02|12636.02|12640.87|12640.87|12641.18|12641.18|12636.02|12636.02|0
1626175200000|2021-07-13 11:20:00|12640.78|12640.78|12639.5|12639.5|12643.72|12643.72|12639.5|12639.5|0
1626175500000|2021-07-13 11:25:00|12639.88|12639.88|12643.11|12643.11|12643.23|12643.23|12639.55|12639.55|0
1626175800000|2021-07-13 11:30:00|12643.55|12643.55|12646.68|12646.68|12646.98|12646.98|12643.55|12643.55|0
1626176100000|2021-07-13 11:35:00|12646.99|12646.99|12652.12|12652.12|12652.39|12652.39|12646.09|12646.09|0
1626176400000|2021-07-13 11:40:00|12652|12652|12650.83|12650.83|12652.78|12652.78|12650.83|12650.83|0
1626176700000|2021-07-13 11:45:00|12651.21|12651.21|12651.12|12651.12|12653.8|12653.8|12651.12|12651.12|0
1626177000000|2021-07-13 11:50:00|12650.75|12650.75|12647.89|12647.89|12651.31|12651.31|12647.73|12647.73|0
1626177300000|2021-07-13 11:55:00|12647.73|12647.73|12637.5|12637.5|12647.73|12647.73|12636.79|12636.79|0
1626177600000|2021-07-13 12:00:00|12637.35|12637.35|12632.61|12632.61|12638.55|12638.55|12632.61|12632.61|0
1626177900000|2021-07-13 12:05:00|12632.46|12632.46|12632.85|12632.85|12634.47|12634.47|12630.56|12630.56|0
1626178200000|2021-07-13 12:10:00|12632.56|12632.56|12623.13|12623.13|12632.81|12632.81|12623.13|12623.13|0
1626178500000|2021-07-13 12:15:00|12622.33|12622.33|12624.07|12624.07|12624.71|12624.71|12620.79|12620.79|0
1626178800000|2021-07-13 12:20:00|12624.39|12624.39|12616.7|12616.7|12624.39|12624.39|12616.64|12616.64|0
1626179100000|2021-07-13 12:25:00|12617.14|12617.14|12621.22|12621.22|12624.32|12624.32|12617.14|12617.14|0
1626179400000|2021-07-13 12:30:00|12621.03|12621.03|12627.45|12627.45|12633.95|12633.95|12602|12602|0
1626179700000|2021-07-13 12:35:00|12627.67|12627.67|12609.84|12609.84|12629.46|12629.46|12609.12|12609.12|0
1626180000000|2021-07-13 12:40:00|12609.12|12609.12|12603.79|12603.79|12609.12|12609.12|12602.71|12602.71|0
1626180300000|2021-07-13 12:45:00|12603.93|12603.93|12610.61|12610.61|12611.27|12611.27|12603.93|12603.93|0
1626180600000|2021-07-13 12:50:00|12610.47|12610.47|12604.26|12604.26|12611.12|12611.12|12602.89|12602.89|0
1626180900000|2021-07-13 12:55:00|12603.94|12603.94|12605.5|12605.5|12608.52|12608.52|12603.86|12603.86|0
1626181200000|2021-07-13 13:00:00|12605.13|12605.13|12603.05|12603.05|12605.13|12605.13|12600.33|12600.33|0
1626181500000|2021-07-13 13:05:00|12603.14|12603.14|12605.1|12605.1|12605.11|12605.11|12600.34|12600.34|0
1626181800000|2021-07-13 13:10:00|12604.65|12604.65|12609.62|12609.62|12609.63|12609.63|12600.94|12600.94|0
1626182100000|2021-07-13 13:15:00|12610.06|12610.06|12612.16|12612.16|12612.16|12612.16|12607.72|12607.72|0
1626182400000|2021-07-13 13:20:00|12611.69|12611.69|12614.75|12614.75|12616.76|12616.76|12611.51|12611.51|0
1626182700000|2021-07-13 13:25:00|12614.45|12614.45|12620.07|12620.07|12621.06|12621.06|12614.21|12614.21|0
1626183000000|2021-07-13 13:30:00|12619.27|12619.27|12618.91|12618.91|12621.09|12621.09|12617.41|12617.41|0
1626183300000|2021-07-13 13:35:00|12618.45|12618.45|12629.45|12629.45|12629.45|12629.45|12618.45|12618.45|0
1626183600000|2021-07-13 13:40:00|12629.65|12629.65|12627.97|12627.97|12632.2|12632.2|12627.63|12627.63|0
1626183900000|2021-07-13 13:45:00|12627.66|12627.66|12628.48|12628.48|12628.48|12628.48|12623.98|12623.98|0
1626184200000|2021-07-13 13:50:00|12628.34|12628.34|12623.84|12623.84|12628.34|12628.34|12619.28|12619.28|0
1626184500000|2021-07-13 13:55:00|12623.4|12623.4|12617.36|12617.36|12623.4|12623.4|12613.96|12613.96|0
1626184800000|2021-07-13 14:00:00|12616.89|12616.89|12612.86|12612.86|12618.86|12618.86|12612.6|12612.6|0
1626185100000|2021-07-13 14:05:00|12613.66|12613.66|12617.22|12617.22|12617.34|12617.34|12612.04|12612.04|0
1626185400000|2021-07-13 14:10:00|12617.34|12617.34|12622.64|12622.64|12626.6|12626.6|12616.99|12616.99|0
1626185700000|2021-07-13 14:15:00|12623.11|12623.11|12624.04|12624.04|12625.2|12625.2|12622.97|12622.97|0
1626186000000|2021-07-13 14:20:00|12624.28|12624.28|12624.67|12624.67|12625|12625|12619.55|12619.55|0
1626186300000|2021-07-13 14:25:00|12624.21|12624.21|12622.77|12622.77|12625.5|12625.5|12620.3|12620.3|0
1626186600000|2021-07-13 14:30:00|12623.22|12623.22|12633.93|12633.93|12635.65|12635.65|12623.22|12623.22|0
1626186900000|2021-07-13 14:35:00|12633.68|12633.68|12634.87|12634.87|12637.99|12637.99|12633.49|12633.49|0
1626187200000|2021-07-13 14:40:00|12634.72|12634.72|12630.84|12630.84|12635.13|12635.13|12629.8|12629.8|0
1626187500000|2021-07-13 14:45:00|12631.16|12631.16|12631.84|12631.84|12633.29|12633.29|12629.89|12629.89|0
1626187800000|2021-07-13 14:50:00|12631.39|12631.39|12629.7|12629.7|12631.39|12631.39|12627.62|12627.62|0
1626188100000|2021-07-13 14:55:00|12629.82|12629.82|12626.48|12626.48|12629.82|12629.82|12626.05|12626.05|0
1626188400000|2021-07-13 15:00:00|12626.77|12626.77|12627.3|12627.3|12627.99|12627.99|12626.3|12626.3|0
1626188700000|2021-07-13 15:05:00|12626.86|12626.86|12624.71|12624.71|12626.94|12626.94|12622.44|12622.44|0
1626189000000|2021-07-13 15:10:00|12624.28|12624.28|12630.01|12630.01|12630.01|12630.01|12623.95|12623.95|0
1626189300000|2021-07-13 15:15:00|12629.69|12629.69|12630.81|12630.81|12631.91|12631.91|12629.23|12629.23|0
1626189600000|2021-07-13 15:20:00|12630.92|12630.92|12630.1|12630.1|12632.39|12632.39|12628.42|12628.42|0
1626189900000|2021-07-13 15:25:00|12629.71|12629.71|12635.95|12635.95|12639.5|12639.5|12628.59|12628.59|0
1626246900000|2021-07-14 07:15:00|12562.13|12562.13|12547.14|12547.14|12563.37|12563.37|12546.85|12546.85|0
1626247200000|2021-07-14 07:20:00|12546.94|12546.94|12535.06|12535.06|12548.32|12548.32|12534.08|12534.08|0
1626247500000|2021-07-14 07:25:00|12533.63|12533.63|12529.33|12529.33|12533.74|12533.74|12519.54|12519.54|0
1626247800000|2021-07-14 07:30:00|12529.18|12529.18|12542.3|12542.3|12542.76|12542.76|12524.28|12524.28|0
1626248100000|2021-07-14 07:35:00|12541.83|12541.83|12555.42|12555.42|12555.42|12555.42|12538.83|12538.83|0
1626248400000|2021-07-14 07:40:00|12555.8|12555.8|12560.16|12560.16|12560.16|12560.16|12555.8|12555.8|0
1626248700000|2021-07-14 07:45:00|12562.57|12562.57|12553.56|12553.56|12563.92|12563.92|12549.88|12549.88|0
1626249000000|2021-07-14 07:50:00|12550.75|12550.75|12552.03|12552.03|12554.13|12554.13|12549.92|12549.92|0
1626249300000|2021-07-14 07:55:00|12551.58|12551.58|12557.61|12557.61|12557.61|12557.61|12550|12550|0
1626249600000|2021-07-14 08:00:00|12558.05|12558.05|12541.62|12541.62|12558.05|12558.05|12540.71|12540.71|0
1626249900000|2021-07-14 08:05:00|12541.91|12541.91|12534.05|12534.05|12544.38|12544.38|12531.18|12531.18|0
1626250200000|2021-07-14 08:10:00|12533.17|12533.17|12521.48|12521.48|12533.17|12533.17|12520.82|12520.82|0
1626250500000|2021-07-14 08:15:00|12521.92|12521.92|12530|12530|12530.44|12530.44|12519.78|12519.78|0
1626250800000|2021-07-14 08:20:00|12530.45|12530.45|12550.94|12550.94|12550.94|12550.94|12530.34|12530.34|0
1626251100000|2021-07-14 08:25:00|12551.82|12551.82|12556.68|12556.68|12558.53|12558.53|12551.82|12551.82|0
1626251400000|2021-07-14 08:30:00|12556.99|12556.99|12549.62|12549.62|12557.14|12557.14|12549.03|12549.03|0
1626251700000|2021-07-14 08:35:00|12549.3|12549.3|12559.14|12559.14|12559.36|12559.36|12549.3|12549.3|0
1626252000000|2021-07-14 08:40:00|12559.95|12559.95|12559.17|12559.17|12560.18|12560.18|12557.7|12557.7|0
1626252300000|2021-07-14 08:45:00|12559.08|12559.08|12558.13|12558.13|12561.4|12561.4|12557.6|12557.6|0
1626252600000|2021-07-14 08:50:00|12556.81|12556.81|12547.87|12547.87|12556.97|12556.97|12545.95|12545.95|0
1626252900000|2021-07-14 08:55:00|12547.84|12547.84|12536.27|12536.27|12547.84|12547.84|12536.12|12536.12|0
1626253200000|2021-07-14 09:00:00|12536.56|12536.56|12534.55|12534.55|12538.31|12538.31|12534.1|12534.1|0
1626253500000|2021-07-14 09:05:00|12534.74|12534.74|12528.5|12528.5|12535.77|12535.77|12528.07|12528.07|0
1626253800000|2021-07-14 09:10:00|12528.74|12528.74|12526.8|12526.8|12529.43|12529.43|12525.4|12525.4|0
1626254100000|2021-07-14 09:15:00|12526.7|12526.7|12526.88|12526.88|12529.52|12529.52|12526.37|12526.37|0
1626254400000|2021-07-14 09:20:00|12527.02|12527.02|12521.65|12521.65|12527.11|12527.11|12518.33|12518.33|0
1626254700000|2021-07-14 09:25:00|12521.97|12521.97|12526.51|12526.51|12526.51|12526.51|12519.95|12519.95|0
1626255000000|2021-07-14 09:30:00|12527.32|12527.32|12541.64|12541.64|12541.96|12541.96|12526.9|12526.9|0
1626255300000|2021-07-14 09:35:00|12541.74|12541.74|12543.28|12543.28|12548.15|12548.15|12541.74|12541.74|0
1626255600000|2021-07-14 09:40:00|12542.83|12542.83|12547.01|12547.01|12547.45|12547.45|12542.27|12542.27|0
1626255900000|2021-07-14 09:45:00|12546.57|12546.57|12548.08|12548.08|12550|12550|12546.46|12546.46|0
1626256200000|2021-07-14 09:50:00|12547.76|12547.76|12545.96|12545.96|12550.49|12550.49|12545.13|12545.13|0
1626256500000|2021-07-14 09:55:00|12545.65|12545.65|12538.79|12538.79|12545.96|12545.96|12538.62|12538.62|0
1626256800000|2021-07-14 10:00:00|12538.32|12538.32|12533.22|12533.22|12538.32|12538.32|12531.52|12531.52|0
1626257100000|2021-07-14 10:05:00|12533.02|12533.02|12529.24|12529.24|12533.02|12533.02|12529.24|12529.24|0
1626257400000|2021-07-14 10:10:00|12529.19|12529.19|12526.95|12526.95|12530.36|12530.36|12526.92|12526.92|0
1626257700000|2021-07-14 10:15:00|12526.56|12526.56|12517.81|12517.81|12526.56|12526.56|12517.81|12517.81|0
1626258000000|2021-07-14 10:20:00|12518.13|12518.13|12523.24|12523.24|12523.62|12523.62|12518.13|12518.13|0
1626258300000|2021-07-14 10:25:00|12522.92|12522.92|12517.02|12517.02|12522.92|12522.92|12516.26|12516.26|0
1626258600000|2021-07-14 10:30:00|12517.2|12517.2|12519.6|12519.6|12519.6|12519.6|12516.74|12516.74|0
1626258900000|2021-07-14 10:35:00|12519.28|12519.28|12521.74|12521.74|12524.5|12524.5|12518.96|12518.96|0
1626259200000|2021-07-14 10:40:00|12521.3|12521.3|12512.29|12512.29|12521.81|12521.81|12512.29|12512.29|0
1626259500000|2021-07-14 10:45:00|12512.09|12512.09|12510.94|12510.94|12512.09|12512.09|12508.9|12508.9|0
1626259800000|2021-07-14 10:50:00|12510.8|12510.8|12510.95|12510.95|12513.75|12513.75|12510.19|12510.19|0
1626260100000|2021-07-14 10:55:00|12510.5|12510.5|12514.19|12514.19|12514.46|12514.46|12508.92|12508.92|0
1626260400000|2021-07-14 11:00:00|12513.55|12513.55|12511.48|12511.48|12513.69|12513.69|12508.14|12508.14|0
1626260700000|2021-07-14 11:05:00|12511.04|12511.04|12510.9|12510.9|12512.84|12512.84|12510.75|12510.75|0
1626261000000|2021-07-14 11:10:00|12510.46|12510.46|12510.29|12510.29|12511.56|12511.56|12507|12507|0
1626261300000|2021-07-14 11:15:00|12510.48|12510.48|12519.01|12519.01|12519.3|12519.3|12510.48|12510.48|0
1626261600000|2021-07-14 11:20:00|12519.57|12519.57|12515.83|12515.83|12519.95|12519.95|12514.43|12514.43|0
1626261900000|2021-07-14 11:25:00|12516.28|12516.28|12514.34|12514.34|12516.28|12516.28|12513.46|12513.46|0
1626262200000|2021-07-14 11:30:00|12514.48|12514.48|12517.14|12517.14|12517.14|12517.14|12513.85|12513.85|0
1626262500000|2021-07-14 11:35:00|12517.33|12517.33|12517.61|12517.61|12522.22|12522.22|12517.33|12517.33|0
1626262800000|2021-07-14 11:40:00|12517.42|12517.42|12515.38|12515.38|12519.04|12519.04|12515.12|12515.12|0
1626263100000|2021-07-14 11:45:00|12515.26|12515.26|12516.52|12516.52|12518.06|12518.06|12514.71|12514.71|0
1626263400000|2021-07-14 11:50:00|12516.38|12516.38|12517.47|12517.47|12517.47|12517.47|12515.65|12515.65|0
1626263700000|2021-07-14 11:55:00|12517.59|12517.59|12518.7|12518.7|12521.34|12521.34|12516.1|12516.1|0
1626264000000|2021-07-14 12:00:00|12518.94|12518.94|12514.82|12514.82|12519.84|12519.84|12514.48|12514.48|0
1626264300000|2021-07-14 12:05:00|12514.97|12514.97|12512.23|12512.23|12515.08|12515.08|12512.23|12512.23|0
1626264600000|2021-07-14 12:10:00|12511.98|12511.98|12510.79|12510.79|12511.98|12511.98|12508.03|12508.03|0
1626264900000|2021-07-14 12:15:00|12510.93|12510.93|12511.13|12511.13|12514.26|12514.26|12510.32|12510.32|0
1626265200000|2021-07-14 12:20:00|12510.41|12510.41|12508.46|12508.46|12510.41|12510.41|12507.2|12507.2|0
1626265500000|2021-07-14 12:25:00|12508.22|12508.22|12509.43|12509.43|12510.65|12510.65|12506.46|12506.46|0
1626265800000|2021-07-14 12:30:00|12509.25|12509.25|12512.67|12512.67|12518.63|12518.63|12508.51|12508.51|0
1626266100000|2021-07-14 12:35:00|12512.98|12512.98|12520.41|12520.41|12520.61|12520.61|12512.98|12512.98|0
1626266400000|2021-07-14 12:40:00|12520.7|12520.7|12528.47|12528.47|12529.05|12529.05|12520.16|12520.16|0
1626266700000|2021-07-14 12:45:00|12528.93|12528.93|12533.36|12533.36|12533.51|12533.51|12528.18|12528.18|0
1626267000000|2021-07-14 12:50:00|12534.16|12534.16|12528.57|12528.57|12534.66|12534.66|12528.57|12528.57|0
1626267300000|2021-07-14 12:55:00|12528.12|12528.12|12526.37|12526.37|12529.95|12529.95|12525.9|12525.9|0
1626267600000|2021-07-14 13:00:00|12526.66|12526.66|12511.74|12511.74|12527.1|12527.1|12511.74|12511.74|0
1626267900000|2021-07-14 13:05:00|12512.21|12512.21|12515.74|12515.74|12516.62|12516.62|12512.21|12512.21|0
1626268200000|2021-07-14 13:10:00|12515.79|12515.79|12515.7|12515.7|12515.99|12515.99|12513.84|12513.84|0
1626268500000|2021-07-14 13:15:00|12516.07|12516.07|12521.84|12521.84|12522.16|12522.16|12515.79|12515.79|0
1626268800000|2021-07-14 13:20:00|12521.92|12521.92|12526.3|12526.3|12527.84|12527.84|12521.92|12521.92|0
1626269100000|2021-07-14 13:25:00|12525.83|12525.83|12530.37|12530.37|12530.37|12530.37|12523.02|12523.02|0
1626269400000|2021-07-14 13:30:00|12530.73|12530.73|12525.55|12525.55|12530.73|12530.73|12518.3|12518.3|0
1626269700000|2021-07-14 13:35:00|12525.98|12525.98|12525.93|12525.93|12535.35|12535.35|12525|12525|0
1626270000000|2021-07-14 13:40:00|12525.81|12525.81|12530.63|12530.63|12535.3|12535.3|12525.81|12525.81|0
1626270300000|2021-07-14 13:45:00|12530.19|12530.19|12508.49|12508.49|12530.19|12530.19|12506.2|12506.2|0
1626270600000|2021-07-14 13:50:00|12508.81|12508.81|12503.69|12503.69|12511.3|12511.3|12501.71|12501.71|0
1626270900000|2021-07-14 13:55:00|12503.39|12503.39|12499.4|12499.4|12506.96|12506.96|12498.78|12498.78|0
1626271200000|2021-07-14 14:00:00|12499.85|12499.85|12509.27|12509.27|12511.86|12511.86|12499.85|12499.85|0
1626271500000|2021-07-14 14:05:00|12508.83|12508.83|12507.19|12507.19|12510.7|12510.7|12506.21|12506.21|0
1626271800000|2021-07-14 14:10:00|12507.28|12507.28|12517.24|12517.24|12520.98|12520.98|12506.9|12506.9|0
1626272100000|2021-07-14 14:15:00|12518.14|12518.14|12521.92|12521.92|12522.87|12522.87|12516.5|12516.5|0
1626272400000|2021-07-14 14:20:00|12522.09|12522.09|12527.95|12527.95|12528.78|12528.78|12521.51|12521.51|0
1626272700000|2021-07-14 14:25:00|12527.5|12527.5|12510.67|12510.67|12529.13|12529.13|12510.67|12510.67|0
1626273000000|2021-07-14 14:30:00|12510.28|12510.28|12497.94|12497.94|12515.21|12515.21|12497.62|12497.62|0
1626273300000|2021-07-14 14:35:00|12497.78|12497.78|12498.96|12498.96|12500.18|12500.18|12495.55|12495.55|0
1626273600000|2021-07-14 14:40:00|12498.32|12498.32|12507.99|12507.99|12508.92|12508.92|12497.87|12497.87|0
1626273900000|2021-07-14 14:45:00|12508.28|12508.28|12515.19|12515.19|12516.03|12516.03|12508.28|12508.28|0
1626274200000|2021-07-14 14:50:00|12514.97|12514.97|12513.13|12513.13|12515.49|12515.49|12512.88|12512.88|0
1626274500000|2021-07-14 14:55:00|12512.69|12512.69|12517.11|12517.11|12519.27|12519.27|12512.35|12512.35|0
1626274800000|2021-07-14 15:00:00|12517.54|12517.54|12509.71|12509.71|12518.39|12518.39|12509.36|12509.36|0
1626275100000|2021-07-14 15:05:00|12509.39|12509.39|12506.54|12506.54|12510.11|12510.11|12504.78|12504.78|0
1626275400000|2021-07-14 15:10:00|12506.39|12506.39|12507.05|12507.05|12507.65|12507.65|12505.68|12505.68|0
1626275700000|2021-07-14 15:15:00|12507.49|12507.49|12514.23|12514.23|12514.62|12514.62|12507.45|12507.45|0
1626276000000|2021-07-14 15:20:00|12514.22|12514.22|12520.69|12520.69|12521.3|12521.3|12514.22|12514.22|0
1626276300000|2021-07-14 15:25:00|12521.49|12521.49|12526.06|12526.06|12529.12|12529.12|12519.77|12519.77|0
1626333300000|2021-07-15 07:15:00|12481.15|12481.15|12474.22|12474.22|12481.15|12481.15|12461.64|12461.64|0
1626333600000|2021-07-15 07:20:00|12474.07|12474.07|12454.6|12454.6|12474.07|12474.07|12452.35|12452.35|0
1626333900000|2021-07-15 07:25:00|12454.57|12454.57|12465.72|12465.72|12465.72|12465.72|12453.92|12453.92|0
1626334200000|2021-07-15 07:30:00|12466.35|12466.35|12463.97|12463.97|12468.96|12468.96|12454.74|12454.74|0
1626334500000|2021-07-15 07:35:00|12463.73|12463.73|12474.71|12474.71|12475.27|12475.27|12463.35|12463.35|0
1626334800000|2021-07-15 07:40:00|12474.61|12474.61|12473.14|12473.14|12477.5|12477.5|12472.35|12472.35|0
1626335100000|2021-07-15 07:45:00|12473.24|12473.24|12456.14|12456.14|12473.24|12473.24|12455.2|12455.2|0
1626335400000|2021-07-15 07:50:00|12455.07|12455.07|12457.75|12457.75|12459.86|12459.86|12451.56|12451.56|0
1626335700000|2021-07-15 07:55:00|12457.57|12457.57|12455.32|12455.32|12457.57|12457.57|12453.64|12453.64|0
1626336000000|2021-07-15 08:00:00|12455.63|12455.63|12472.17|12472.17|12472.17|12472.17|12450.37|12450.37|0
1626336300000|2021-07-15 08:05:00|12471.53|12471.53|12473.99|12473.99|12476.25|12476.25|12470.32|12470.32|0
1626336600000|2021-07-15 08:10:00|12474.11|12474.11|12488.82|12488.82|12489.09|12489.09|12473.29|12473.29|0
1626336900000|2021-07-15 08:15:00|12489.26|12489.26|12487.11|12487.11|12489.26|12489.26|12484.82|12484.82|0
1626337200000|2021-07-15 08:20:00|12487.25|12487.25|12500.97|12500.97|12501.51|12501.51|12486.19|12486.19|0
1626337500000|2021-07-15 08:25:00|12501.12|12501.12|12497.72|12497.72|12504.22|12504.22|12497.55|12497.55|0
1626337800000|2021-07-15 08:30:00|12497.91|12497.91|12482.15|12482.15|12498.3|12498.3|12482.15|12482.15|0
1626338100000|2021-07-15 08:35:00|12481.06|12481.06|12473.14|12473.14|12483.05|12483.05|12472.06|12472.06|0
1626338400000|2021-07-15 08:40:00|12473.04|12473.04|12472.42|12472.42|12473.33|12473.33|12468.83|12468.83|0
1626338700000|2021-07-15 08:45:00|12472.13|12472.13|12469.15|12469.15|12472.13|12472.13|12468.72|12468.72|0
1626339000000|2021-07-15 08:50:00|12468.46|12468.46|12460.2|12460.2|12468.46|12468.46|12459.12|12459.12|0
1626339300000|2021-07-15 08:55:00|12459.96|12459.96|12462.09|12462.09|12464.77|12464.77|12459.96|12459.96|0
1626339600000|2021-07-15 09:00:00|12462.26|12462.26|12461.83|12461.83|12463.35|12463.35|12461.19|12461.19|0
1626339900000|2021-07-15 09:05:00|12462.02|12462.02|12459.97|12459.97|12462.02|12462.02|12459.53|12459.53|0
1626340200000|2021-07-15 09:10:00|12459.89|12459.89|12454.29|12454.29|12459.89|12459.89|12452.4|12452.4|0
1626340500000|2021-07-15 09:15:00|12454.65|12454.65|12451.42|12451.42|12454.65|12454.65|12451.42|12451.42|0
1626340800000|2021-07-15 09:20:00|12452.31|12452.31|12448.26|12448.26|12455.39|12455.39|12447.85|12447.85|0
1626341100000|2021-07-15 09:25:00|12447.98|12447.98|12439.1|12439.1|12447.98|12447.98|12437.68|12437.68|0
1626341400000|2021-07-15 09:30:00|12438.91|12438.91|12426.49|12426.49|12438.91|12438.91|12424.94|12424.94|0
1626341700000|2021-07-15 09:35:00|12426.25|12426.25|12400.25|12400.25|12426.25|12426.25|12399.76|12399.76|0
1626342000000|2021-07-15 09:40:00|12400.01|12400.01|12407.81|12407.81|12408|12408|12397.89|12397.89|0
1626342300000|2021-07-15 09:45:00|12407.36|12407.36|12415.83|12415.83|12416.48|12416.48|12406.89|12406.89|0
1626342600000|2021-07-15 09:50:00|12415.59|12415.59|12415.33|12415.33|12415.59|12415.59|12411.76|12411.76|0
1626342900000|2021-07-15 09:55:00|12415.18|12415.18|12417.58|12417.58|12417.94|12417.94|12413.88|12413.88|0
1626343200000|2021-07-15 10:00:00|12417.73|12417.73|12415.8|12415.8|12427.11|12427.11|12415.29|12415.29|0
1626343500000|2021-07-15 10:05:00|12415.65|12415.65|12409.53|12409.53|12415.65|12415.65|12404.72|12404.72|0
1626343800000|2021-07-15 10:10:00|12409.69|12409.69|12393.67|12393.67|12412.4|12412.4|12390.41|12390.41|0
1626344100000|2021-07-15 10:15:00|12393.56|12393.56|12394.55|12394.55|12394.55|12394.55|12386.29|12386.29|0
1626344400000|2021-07-15 10:20:00|12393.92|12393.92|12397.77|12397.77|12397.97|12397.97|12390.57|12390.57|0
1626344700000|2021-07-15 10:25:00|12397.98|12397.98|12366.29|12366.29|12398.35|12398.35|12366.29|12366.29|0
1626345000000|2021-07-15 10:30:00|12366.09|12366.09|12363.16|12363.16|12366.11|12366.11|12356.15|12356.15|0
1626345300000|2021-07-15 10:35:00|12362.78|12362.78|12383.43|12383.43|12383.43|12383.43|12362.47|12362.47|0
1626345600000|2021-07-15 10:40:00|12383.21|12383.21|12386.13|12386.13|12386.13|12386.13|12382.3|12382.3|0
1626345900000|2021-07-15 10:45:00|12386.42|12386.42|12396.53|12396.53|12398.73|12398.73|12386.42|12386.42|0
1626346200000|2021-07-15 10:50:00|12396.96|12396.96|12383.7|12383.7|12398.98|12398.98|12383.55|12383.55|0
1626346500000|2021-07-15 10:55:00|12382.45|12382.45|12373.12|12373.12|12383.09|12383.09|12371.52|12371.52|0
1626346800000|2021-07-15 11:00:00|12372.32|12372.32|12371.28|12371.28|12373.78|12373.78|12370.32|12370.32|0
1626347100000|2021-07-15 11:05:00|12370.86|12370.86|12367.46|12367.46|12372.93|12372.93|12361.91|12361.91|0
1626347400000|2021-07-15 11:10:00|12367.57|12367.57|12376.02|12376.02|12376.45|12376.45|12367.57|12367.57|0
1626347700000|2021-07-15 11:15:00|12375.57|12375.57|12369.35|12369.35|12377.38|12377.38|12369.35|12369.35|0
1626348000000|2021-07-15 11:20:00|12368.08|12368.08|12357.39|12357.39|12368.08|12368.08|12357.39|12357.39|0
1626348300000|2021-07-15 11:25:00|12356.92|12356.92|12358.25|12358.25|12358.77|12358.77|12355.26|12355.26|0
1626348600000|2021-07-15 11:30:00|12358.54|12358.54|12369.49|12369.49|12369.49|12369.49|12358.22|12358.22|0
1626348900000|2021-07-15 11:35:00|12369.82|12369.82|12369.35|12369.35|12376.3|12376.3|12369.35|12369.35|0
1626349200000|2021-07-15 11:40:00|12369.17|12369.17|12377.77|12377.77|12378.67|12378.67|12368.64|12368.64|0
1626349500000|2021-07-15 11:45:00|12378.66|12378.66|12390.54|12390.54|12390.72|12390.72|12378.66|12378.66|0
1626349800000|2021-07-15 11:50:00|12390.98|12390.98|12388.7|12388.7|12397.74|12397.74|12387.82|12387.82|0
1626350100000|2021-07-15 11:55:00|12389.26|12389.26|12387.19|12387.19|12390.98|12390.98|12384.77|12384.77|0
1626350400000|2021-07-15 12:00:00|12386.39|12386.39|12381.3|12381.3|12386.97|12386.97|12381.3|12381.3|0
1626350700000|2021-07-15 12:05:00|12381.16|12381.16|12378.47|12378.47|12383.41|12383.41|12378.47|12378.47|0
1626351000000|2021-07-15 12:10:00|12377.75|12377.75|12384.88|12384.88|12385.08|12385.08|12376.81|12376.81|0
1626351300000|2021-07-15 12:15:00|12384.08|12384.08|12386.44|12386.44|12390.81|12390.81|12384.08|12384.08|0
1626351600000|2021-07-15 12:20:00|12386.25|12386.25|12388.86|12388.86|12390.6|12390.6|12385.81|12385.81|0
1626351900000|2021-07-15 12:25:00|12389.17|12389.17|12384.12|12384.12|12389.17|12389.17|12381.58|12381.58|0
1626352200000|2021-07-15 12:30:00|12383.68|12383.68|12390.92|12390.92|12391.1|12391.1|12383.04|12383.04|0
1626352500000|2021-07-15 12:35:00|12391.31|12391.31|12390.75|12390.75|12394.07|12394.07|12390.03|12390.03|0
1626352800000|2021-07-15 12:40:00|12390.32|12390.32|12394.66|12394.66|12398.85|12398.85|12390.32|12390.32|0
1626353100000|2021-07-15 12:45:00|12393.58|12393.58|12387.14|12387.14|12393.58|12393.58|12386.53|12386.53|0
1626353400000|2021-07-15 12:50:00|12386.67|12386.67|12389.99|12389.99|12390.14|12390.14|12384.33|12384.33|0
1626353700000|2021-07-15 12:55:00|12390.07|12390.07|12384.02|12384.02|12393.19|12393.19|12384.02|12384.02|0
1626354000000|2021-07-15 13:00:00|12382.62|12382.62|12371.8|12371.8|12383.22|12383.22|12371.8|12371.8|0
1626354300000|2021-07-15 13:05:00|12371.34|12371.34|12372.39|12372.39|12373.44|12373.44|12369.63|12369.63|0
1626354600000|2021-07-15 13:10:00|12372.71|12372.71|12371.79|12371.79|12377.24|12377.24|12371.79|12371.79|0
1626354900000|2021-07-15 13:15:00|12372.22|12372.22|12371.39|12371.39|12374.76|12374.76|12371.19|12371.19|0
1626355200000|2021-07-15 13:20:00|12371.49|12371.49|12362.48|12362.48|12372.18|12372.18|12362.48|12362.48|0
1626355500000|2021-07-15 13:25:00|12361.85|12361.85|12353.43|12353.43|12362.24|12362.24|12352.74|12352.74|0
1626355800000|2021-07-15 13:30:00|12353.74|12353.74|12363.09|12363.09|12370.32|12370.32|12353.74|12353.74|0
1626356100000|2021-07-15 13:35:00|12363.33|12363.33|12374.47|12374.47|12387.18|12387.18|12363.33|12363.33|0
1626356400000|2021-07-15 13:40:00|12374.38|12374.38|12363.61|12363.61|12374.42|12374.42|12363.61|12363.61|0
1626356700000|2021-07-15 13:45:00|12363.76|12363.76|12388.46|12388.46|12388.61|12388.61|12363.76|12363.76|0
1626357000000|2021-07-15 13:50:00|12388.93|12388.93|12394.08|12394.08|12395.71|12395.71|12388.93|12388.93|0
1626357300000|2021-07-15 13:55:00|12394.45|12394.45|12415.83|12415.83|12418.62|12418.62|12394.45|12394.45|0
1626357600000|2021-07-15 14:00:00|12416.58|12416.58|12415.41|12415.41|12423.72|12423.72|12412.91|12412.91|0
1626357900000|2021-07-15 14:05:00|12415.86|12415.86|12412.91|12412.91|12418.87|12418.87|12412.72|12412.72|0
1626358200000|2021-07-15 14:10:00|12413.1|12413.1|12414|12414|12414.52|12414.52|12407.86|12407.86|0
1626358500000|2021-07-15 14:15:00|12413.71|12413.71|12416.9|12416.9|12421.06|12421.06|12411.74|12411.74|0
1626358800000|2021-07-15 14:20:00|12417.12|12417.12|12415.83|12415.83|12418.88|12418.88|12411.99|12411.99|0
1626359100000|2021-07-15 14:25:00|12416.27|12416.27|12403.49|12403.49|12416.7|12416.7|12401.05|12401.05|0
1626359400000|2021-07-15 14:30:00|12403.19|12403.19|12406.97|12406.97|12409.16|12409.16|12401.56|12401.56|0
1626359700000|2021-07-15 14:35:00|12407.71|12407.71|12412.43|12412.43|12412.44|12412.44|12406.74|12406.74|0
1626360000000|2021-07-15 14:40:00|12412.13|12412.13|12390.18|12390.18|12412.13|12412.13|12390.18|12390.18|0
1626360300000|2021-07-15 14:45:00|12390.29|12390.29|12388.63|12388.63|12396.4|12396.4|12388.1|12388.1|0
1626360600000|2021-07-15 14:50:00|12388.48|12388.48|12382.65|12382.65|12391.78|12391.78|12382.34|12382.34|0
1626360900000|2021-07-15 14:55:00|12382.37|12382.37|12379.82|12379.82|12383.32|12383.32|12378.22|12378.22|0
1626361200000|2021-07-15 15:00:00|12379.38|12379.38|12360.1|12360.1|12379.75|12379.75|12360.1|12360.1|0
1626361500000|2021-07-15 15:05:00|12359.91|12359.91|12356.15|12356.15|12363.45|12363.45|12355.13|12355.13|0
1626361800000|2021-07-15 15:10:00|12355.71|12355.71|12350.43|12350.43|12356.2|12356.2|12347.59|12347.59|0
1626362100000|2021-07-15 15:15:00|12350.27|12350.27|12338.9|12338.9|12350.98|12350.98|12338.44|12338.44|0
1626362400000|2021-07-15 15:20:00|12338.82|12338.82|12328.06|12328.06|12339.81|12339.81|12328.06|12328.06|0
1626362700000|2021-07-15 15:25:00|12327.87|12327.87|12334.85|12334.85|12334.85|12334.85|12318.43|12318.43|0
1626419700000|2021-07-16 07:15:00|12438.72|12438.72|12422.41|12422.41|12444.81|12444.81|12422.41|12422.41|0
1626420000000|2021-07-16 07:20:00|12422.15|12422.15|12420.13|12420.13|12431.24|12431.24|12420.13|12420.13|0
1626420300000|2021-07-16 07:25:00|12419.08|12419.08|12413.4|12413.4|12426.41|12426.41|12413.4|12413.4|0
1626420600000|2021-07-16 07:30:00|12413|12413|12415.52|12415.52|12421.25|12421.25|12410.7|12410.7|0
1626420900000|2021-07-16 07:35:00|12415.16|12415.16|12411.31|12411.31|12416.2|12416.2|12409.61|12409.61|0
1626421200000|2021-07-16 07:40:00|12412.24|12412.24|12411.6|12411.6|12413.71|12413.71|12408.66|12408.66|0
1626421500000|2021-07-16 07:45:00|12411.84|12411.84|12415.75|12415.75|12419.05|12419.05|12411.84|12411.84|0
1626421800000|2021-07-16 07:50:00|12415.3|12415.3|12426.13|12426.13|12427.17|12427.17|12415.3|12415.3|0
1626422100000|2021-07-16 07:55:00|12426.93|12426.93|12420.27|12420.27|12426.93|12426.93|12419.73|12419.73|0
1626422400000|2021-07-16 08:00:00|12419.83|12419.83|12420.85|12420.85|12429.04|12429.04|12419.58|12419.58|0
1626422700000|2021-07-16 08:05:00|12420.97|12420.97|12409.17|12409.17|12425.43|12425.43|12408.74|12408.74|0
1626423000000|2021-07-16 08:10:00|12409.03|12409.03|12406.12|12406.12|12412.78|12412.78|12406.12|12406.12|0
1626423300000|2021-07-16 08:15:00|12406.26|12406.26|12414.3|12414.3|12414.3|12414.3|12406.26|12406.26|0
1626423600000|2021-07-16 08:20:00|12414.11|12414.11|12405.94|12405.94|12415.62|12415.62|12405.68|12405.68|0
1626423900000|2021-07-16 08:25:00|12406.04|12406.04|12404.79|12404.79|12408.82|12408.82|12404.79|12404.79|0
1626424200000|2021-07-16 08:30:00|12404.34|12404.34|12411.13|12411.13|12411.3|12411.3|12402.02|12402.02|0
1626424500000|2021-07-16 08:35:00|12410.91|12410.91|12413.47|12413.47|12416.56|12416.56|12410.91|12410.91|0
1626424800000|2021-07-16 08:40:00|12413.36|12413.36|12422.28|12422.28|12422.28|12422.28|12413.36|12413.36|0
1626425100000|2021-07-16 08:45:00|12422.13|12422.13|12425.81|12425.81|12426.83|12426.83|12421.39|12421.39|0
1626425400000|2021-07-16 08:50:00|12426.19|12426.19|12408.03|12408.03|12426.66|12426.66|12408.03|12408.03|0
1626425700000|2021-07-16 08:55:00|12407.59|12407.59|12406.17|12406.17|12408.88|12408.88|12400.26|12400.26|0
1626426000000|2021-07-16 09:00:00|12407.07|12407.07|12405.19|12405.19|12409.16|12409.16|12404.1|12404.1|0
1626426300000|2021-07-16 09:05:00|12405.33|12405.33|12415.83|12415.83|12417.12|12417.12|12405.33|12405.33|0
1626426600000|2021-07-16 09:10:00|12415.72|12415.72|12416.25|12416.25|12416.5|12416.5|12415.37|12415.37|0
1626426900000|2021-07-16 09:15:00|12416.44|12416.44|12406.62|12406.62|12421.2|12421.2|12406.62|12406.62|0
1626427200000|2021-07-16 09:20:00|12407.26|12407.26|12397.02|12397.02|12407.26|12407.26|12396.54|12396.54|0
1626427500000|2021-07-16 09:25:00|12396.83|12396.83|12386.94|12386.94|12397.02|12397.02|12386.94|12386.94|0
1626427800000|2021-07-16 09:30:00|12386.14|12386.14|12386.34|12386.34|12392.34|12392.34|12383.71|12383.71|0
1626428100000|2021-07-16 09:35:00|12386.46|12386.46|12393.97|12393.97|12396.54|12396.54|12386.46|12386.46|0
1626428400000|2021-07-16 09:40:00|12393.67|12393.67|12400.76|12400.76|12402.85|12402.85|12393.67|12393.67|0
1626428700000|2021-07-16 09:45:00|12400.4|12400.4|12389.5|12389.5|12401.32|12401.32|12389.07|12389.07|0
1626429000000|2021-07-16 09:50:00|12390.3|12390.3|12384.89|12384.89|12394.94|12394.94|12384.89|12384.89|0
1626429300000|2021-07-16 09:55:00|12384.51|12384.51|12380.36|12380.36|12384.51|12384.51|12377|12377|0
1626429600000|2021-07-16 10:00:00|12381.16|12381.16|12386.02|12386.02|12386.27|12386.27|12381.16|12381.16|0
1626429900000|2021-07-16 10:05:00|12386.16|12386.16|12374.1|12374.1|12386.57|12386.57|12373.95|12373.95|0
1626430200000|2021-07-16 10:10:00|12373.94|12373.94|12371.2|12371.2|12373.97|12373.97|12364.98|12364.98|0
1626430500000|2021-07-16 10:15:00|12371.12|12371.12|12361.06|12361.06|12372.92|12372.92|12360.16|12360.16|0
1626430800000|2021-07-16 10:20:00|12361.38|12361.38|12358.13|12358.13|12361.85|12361.85|12351.94|12351.94|0
1626431100000|2021-07-16 10:25:00|12358.24|12358.24|12363.55|12363.55|12368.62|12368.62|12357.74|12357.74|0
1626431400000|2021-07-16 10:30:00|12363.11|12363.11|12367.54|12367.54|12367.9|12367.9|12360.53|12360.53|0
1626431700000|2021-07-16 10:35:00|12367.99|12367.99|12357.98|12357.98|12367.99|12367.99|12355.08|12355.08|0
1626432000000|2021-07-16 10:40:00|12357.69|12357.69|12364.42|12364.42|12364.42|12364.42|12356.96|12356.96|0
1626432300000|2021-07-16 10:45:00|12364.05|12364.05|12371.27|12371.27|12371.72|12371.72|12364.05|12364.05|0
1626432600000|2021-07-16 10:50:00|12370.84|12370.84|12374.22|12374.22|12374.22|12374.22|12368.27|12368.27|0
1626432900000|2021-07-16 10:55:00|12373.86|12373.86|12371.63|12371.63|12376.76|12376.76|12371.63|12371.63|0
1626433200000|2021-07-16 11:00:00|12371.34|12371.34|12360.53|12360.53|12371.34|12371.34|12360.53|12360.53|0
1626433500000|2021-07-16 11:05:00|12360.39|12360.39|12357.33|12357.33|12362.47|12362.47|12356.68|12356.68|0
1626433800000|2021-07-16 11:10:00|12357.76|12357.76|12352.82|12352.82|12358.32|12358.32|12352.07|12352.07|0
1626434100000|2021-07-16 11:15:00|12353.27|12353.27|12358.28|12358.28|12359.19|12359.19|12350.5|12350.5|0
1626434400000|2021-07-16 11:20:00|12358.47|12358.47|12353.77|12353.77|12358.76|12358.76|12353.5|12353.5|0
1626434700000|2021-07-16 11:25:00|12353.65|12353.65|12347.66|12347.66|12353.94|12353.94|12347.45|12347.45|0
1626435000000|2021-07-16 11:30:00|12347.81|12347.81|12348.67|12348.67|12349.23|12349.23|12343.37|12343.37|0
1626435300000|2021-07-16 11:35:00|12348.31|12348.31|12345.1|12345.1|12349.56|12349.56|12344.88|12344.88|0
1626435600000|2021-07-16 11:40:00|12344.78|12344.78|12346.28|12346.28|12347.64|12347.64|12343.12|12343.12|0
1626435900000|2021-07-16 11:45:00|12347.08|12347.08|12346.7|12346.7|12347.08|12347.08|12342.66|12342.66|0
1626436200000|2021-07-16 11:50:00|12346.6|12346.6|12343.82|12343.82|12348.51|12348.51|12343.13|12343.13|0
1626436500000|2021-07-16 11:55:00|12343.98|12343.98|12343.07|12343.07|12343.98|12343.98|12341.05|12341.05|0
1626436800000|2021-07-16 12:00:00|12343.22|12343.22|12358.23|12358.23|12358.23|12358.23|12342.73|12342.73|0
1626437100000|2021-07-16 12:05:00|12358.39|12358.39|12354.88|12354.88|12358.96|12358.96|12354.52|12354.52|0
1626437400000|2021-07-16 12:10:00|12354.73|12354.73|12342.46|12342.46|12355.74|12355.74|12342.33|12342.33|0
1626437700000|2021-07-16 12:15:00|12342.3|12342.3|12342.74|12342.74|12344.63|12344.63|12341.94|12341.94|0
1626438000000|2021-07-16 12:20:00|12342.97|12342.97|12342.35|12342.35|12344.47|12344.47|12342|12342|0
1626438300000|2021-07-16 12:25:00|12342.27|12342.27|12342.86|12342.86|12343.03|12343.03|12339.96|12339.96|0
1626438600000|2021-07-16 12:30:00|12343.06|12343.06|12356.79|12356.79|12356.99|12356.99|12342.04|12342.04|0
1626438900000|2021-07-16 12:35:00|12357.74|12357.74|12360.83|12360.83|12366.91|12366.91|12357.73|12357.73|0
1626439200000|2021-07-16 12:40:00|12359.94|12359.94|12350.73|12350.73|12360.72|12360.72|12350.73|12350.73|0
1626439500000|2021-07-16 12:45:00|12350.95|12350.95|12348.81|12348.81|12352.32|12352.32|12348.45|12348.45|0
1626439800000|2021-07-16 12:50:00|12348.69|12348.69|12359.35|12359.35|12361.47|12361.47|12347.52|12347.52|0
1626440100000|2021-07-16 12:55:00|12358.63|12358.63|12353.49|12353.49|12360.77|12360.77|12353.49|12353.49|0
1626440400000|2021-07-16 13:00:00|12353.34|12353.34|12350.35|12350.35|12353.34|12353.34|12349.32|12349.32|0
1626440700000|2021-07-16 13:05:00|12349.9|12349.9|12344.2|12344.2|12350.09|12350.09|12343.46|12343.46|0
1626441000000|2021-07-16 13:10:00|12343.91|12343.91|12341.43|12341.43|12345.16|12345.16|12340.42|12340.42|0
1626441300000|2021-07-16 13:15:00|12341.75|12341.75|12344.22|12344.22|12345.15|12345.15|12341.75|12341.75|0
1626441600000|2021-07-16 13:20:00|12344.69|12344.69|12347.23|12347.23|12353.95|12353.95|12344.69|12344.69|0
1626441900000|2021-07-16 13:25:00|12347.7|12347.7|12352.68|12352.68|12356.09|12356.09|12347.13|12347.13|0
1626442200000|2021-07-16 13:30:00|12352.83|12352.83|12358.32|12358.32|12359.11|12359.11|12350|12350|0
1626442500000|2021-07-16 13:35:00|12358.64|12358.64|12357.32|12357.32|12360.94|12360.94|12353.48|12353.48|0
1626442800000|2021-07-16 13:40:00|12356.88|12356.88|12348.41|12348.41|12356.88|12356.88|12344.58|12344.58|0
1626443100000|2021-07-16 13:45:00|12348.29|12348.29|12327.52|12327.52|12351.85|12351.85|12326.03|12326.03|0
1626443400000|2021-07-16 13:50:00|12327.84|12327.84|12323.42|12323.42|12330.21|12330.21|12322.4|12322.4|0
1626443700000|2021-07-16 13:55:00|12323.1|12323.1|12334.14|12334.14|12334.14|12334.14|12323.1|12323.1|0
1626444000000|2021-07-16 14:00:00|12334.39|12334.39|12328.72|12328.72|12336.32|12336.32|12328.49|12328.49|0
1626444300000|2021-07-16 14:05:00|12329.04|12329.04|12326.36|12326.36|12332.66|12332.66|12324.92|12324.92|0
1626444600000|2021-07-16 14:10:00|12326.19|12326.19|12325.29|12325.29|12331.1|12331.1|12324.39|12324.39|0
1626444900000|2021-07-16 14:15:00|12324.36|12324.36|12324.83|12324.83|12324.86|12324.86|12318.23|12318.23|0
1626445200000|2021-07-16 14:20:00|12324.03|12324.03|12314.27|12314.27|12324.81|12324.81|12314.27|12314.27|0
1626445500000|2021-07-16 14:25:00|12314.36|12314.36|12312.3|12312.3|12314.36|12314.36|12306.51|12306.51|0
1626445800000|2021-07-16 14:30:00|12312.29|12312.29|12330.32|12330.32|12331.79|12331.79|12310.66|12310.66|0
1626446100000|2021-07-16 14:35:00|12330.13|12330.13|12331.24|12331.24|12331.29|12331.29|12320.35|12320.35|0
1626446400000|2021-07-16 14:40:00|12331.09|12331.09|12325.5|12325.5|12331.11|12331.11|12319.53|12319.53|0
1626446700000|2021-07-16 14:45:00|12325.94|12325.94|12330.74|12330.74|12336.25|12336.25|12325.1|12325.1|0
1626447000000|2021-07-16 14:50:00|12330.6|12330.6|12330.16|12330.16|12330.8|12330.8|12326.21|12326.21|0
1626447300000|2021-07-16 14:55:00|12329.96|12329.96|12333.89|12333.89|12333.89|12333.89|12329.61|12329.61|0
1626447600000|2021-07-16 15:00:00|12334.22|12334.22|12326.56|12326.56|12334.22|12334.22|12326.56|12326.56|0
1626447900000|2021-07-16 15:05:00|12326.25|12326.25|12336.36|12336.36|12338.27|12338.27|12326.19|12326.19|0
1626448200000|2021-07-16 15:10:00|12336.24|12336.24|12338.73|12338.73|12339.07|12339.07|12334.3|12334.3|0
1626448500000|2021-07-16 15:15:00|12338.59|12338.59|12339.59|12339.59|12339.78|12339.78|12330.16|12330.16|0
1626448800000|2021-07-16 15:20:00|12339.23|12339.23|12340.72|12340.72|12343.71|12343.71|12338.76|12338.76|0
1626449100000|2021-07-16 15:25:00|12340.59|12340.59|12337.02|12337.02|12341.32|12341.32|12334.08|12334.08|0
1626678900000|2021-07-19 07:15:00|12170.8|12170.8|12198.96|12198.96|12204.71|12204.71|12169.88|12169.88|0
1626679200000|2021-07-19 07:20:00|12198.07|12198.07|12189.51|12189.51|12208.58|12208.58|12187.96|12187.96|0
1626679500000|2021-07-19 07:25:00|12188.62|12188.62|12180.96|12180.96|12188.62|12188.62|12174.66|12174.66|0
1626679800000|2021-07-19 07:30:00|12180.85|12180.85|12170.22|12170.22|12184.02|12184.02|12167.34|12167.34|0
1626680100000|2021-07-19 07:35:00|12169.28|12169.28|12164.58|12164.58|12170|12170|12163.37|12163.37|0
1626680400000|2021-07-19 07:40:00|12163.78|12163.78|12177.54|12177.54|12177.54|12177.54|12160.66|12160.66|0
1626680700000|2021-07-19 07:45:00|12177.85|12177.85|12174.75|12174.75|12178.47|12178.47|12169.58|12169.58|0
1626681000000|2021-07-19 07:50:00|12173.95|12173.95|12155.41|12155.41|12174.75|12174.75|12155.41|12155.41|0
1626681300000|2021-07-19 07:55:00|12155.76|12155.76|12143.08|12143.08|12155.76|12155.76|12139.64|12139.64|0
1626681600000|2021-07-19 08:00:00|12143.3|12143.3|12153.44|12153.44|12154.07|12154.07|12142.85|12142.85|0
1626681900000|2021-07-19 08:05:00|12153.32|12153.32|12166.21|12166.21|12169.78|12169.78|12149.88|12149.88|0
1626682200000|2021-07-19 08:10:00|12164.6|12164.6|12196.41|12196.41|12196.41|12196.41|12164.6|12164.6|0
1626682500000|2021-07-19 08:15:00|12194.81|12194.81|12186.14|12186.14|12199.65|12199.65|12185.69|12185.69|0
1626682800000|2021-07-19 08:20:00|12186.51|12186.51|12181.8|12181.8|12187.76|12187.76|12181.35|12181.35|0
1626683100000|2021-07-19 08:25:00|12181|12181|12170.47|12170.47|12181.8|12181.8|12170.47|12170.47|0
1626683400000|2021-07-19 08:30:00|12168.86|12168.86|12153.04|12153.04|12169.45|12169.45|12153.01|12153.01|0
1626683700000|2021-07-19 08:35:00|12152.85|12152.85|12106.7|12106.7|12152.85|12152.85|12106.7|12106.7|0
1626684000000|2021-07-19 08:40:00|12106.24|12106.24|12105.57|12105.57|12112.87|12112.87|12103.77|12103.77|0
1626684300000|2021-07-19 08:45:00|12105.41|12105.41|12092.25|12092.25|12105.41|12105.41|12092.25|12092.25|0
1626684600000|2021-07-19 08:50:00|12092.1|12092.1|12086.81|12086.81|12092.1|12092.1|12086.51|12086.51|0
1626684900000|2021-07-19 08:55:00|12086.01|12086.01|12070.54|12070.54|12086.57|12086.57|12069.49|12069.49|0
1626685200000|2021-07-19 09:00:00|12069.81|12069.81|12075.55|12075.55|12075.55|12075.55|12060.26|12060.26|0
1626685500000|2021-07-19 09:05:00|12075.89|12075.89|12076.58|12076.58|12082.24|12082.24|12075.89|12075.89|0
1626685800000|2021-07-19 09:10:00|12076.13|12076.13|12065.42|12065.42|12076.13|12076.13|12063.31|12063.31|0
1626686100000|2021-07-19 09:15:00|12065.54|12065.54|12082.09|12082.09|12082.09|12082.09|12065.54|12065.54|0
1626686400000|2021-07-19 09:20:00|12082.19|12082.19|12074.67|12074.67|12082.28|12082.28|12063.31|12063.31|0
1626686700000|2021-07-19 09:25:00|12075.12|12075.12|12079.06|12079.06|12085.85|12085.85|12074.63|12074.63|0
1626687000000|2021-07-19 09:30:00|12078.86|12078.86|12080.06|12080.06|12081.01|12081.01|12069.42|12069.42|0
1626687300000|2021-07-19 09:35:00|12080.22|12080.22|12093.28|12093.28|12094.94|12094.94|12079.69|12079.69|0
1626687600000|2021-07-19 09:40:00|12092.83|12092.83|12108.1|12108.1|12109.3|12109.3|12089.01|12089.01|0
1626687900000|2021-07-19 09:45:00|12108.3|12108.3|12100.03|12100.03|12110.98|12110.98|12099.76|12099.76|0
1626688200000|2021-07-19 09:50:00|12099.56|12099.56|12101.77|12101.77|12101.77|12101.77|12093.22|12093.22|0
1626688500000|2021-07-19 09:55:00|12102.22|12102.22|12103.05|12103.05|12109.76|12109.76|12100.03|12100.03|0
1626688800000|2021-07-19 10:00:00|12103.37|12103.37|12088.35|12088.35|12112.89|12112.89|12088.35|12088.35|0
1626689100000|2021-07-19 10:05:00|12087.48|12087.48|12067.07|12067.07|12088.31|12088.31|12066.19|12066.19|0
1626689400000|2021-07-19 10:10:00|12068.67|12068.67|12063.74|12063.74|12069.31|12069.31|12063.17|12063.17|0
1626689700000|2021-07-19 10:15:00|12063.58|12063.58|12073.72|12073.72|12073.72|12073.72|12055.82|12055.82|0
1626690000000|2021-07-19 10:20:00|12073.91|12073.91|12076.64|12076.64|12078.13|12078.13|12072.36|12072.36|0
1626690300000|2021-07-19 10:25:00|12077.39|12077.39|12077.71|12077.71|12079.89|12079.89|12076.29|12076.29|0
1626690600000|2021-07-19 10:30:00|12077.86|12077.86|12086.01|12086.01|12086.37|12086.37|12076.52|12076.52|0
1626690900000|2021-07-19 10:35:00|12086.27|12086.27|12071|12071|12087.57|12087.57|12069.03|12069.03|0
1626691200000|2021-07-19 10:40:00|12070.66|12070.66|12066.88|12066.88|12073.65|12073.65|12066.85|12066.85|0
1626691500000|2021-07-19 10:45:00|12066.24|12066.24|12077.55|12077.55|12077.55|12077.55|12066.24|12066.24|0
1626691800000|2021-07-19 10:50:00|12076.75|12076.75|12084.83|12084.83|12086.14|12086.14|12075.52|12075.52|0
1626692100000|2021-07-19 10:55:00|12085.02|12085.02|12091.7|12091.7|12093.85|12093.85|12085.02|12085.02|0
1626692400000|2021-07-19 11:00:00|12091.26|12091.26|12079.09|12079.09|12096.1|12096.1|12078.9|12078.9|0
1626692700000|2021-07-19 11:05:00|12079.89|12079.89|12082.27|12082.27|12082.27|12082.27|12079.89|12079.89|0
1626693000000|2021-07-19 11:10:00|12082.49|12082.49|12090.62|12090.62|12092.61|12092.61|12081.15|12081.15|0
1626693300000|2021-07-19 11:15:00|12091.06|12091.06|12084.01|12084.01|12092.36|12092.36|12083.87|12083.87|0
1626693600000|2021-07-19 11:20:00|12083.56|12083.56|12081.14|12081.14|12083.56|12083.56|12079.94|12079.94|0
1626693900000|2021-07-19 11:25:00|12080.78|12080.78|12068.81|12068.81|12080.78|12080.78|12068.81|12068.81|0
1626694200000|2021-07-19 11:30:00|12068.45|12068.45|12051.95|12051.95|12069.1|12069.1|12051.95|12051.95|0
1626694500000|2021-07-19 11:35:00|12051.8|12051.8|12041.33|12041.33|12051.8|12051.8|12040.78|12040.78|0
1626694800000|2021-07-19 11:40:00|12039.73|12039.73|12033.69|12033.69|12039.73|12039.73|12032.98|12032.98|0
1626695100000|2021-07-19 11:45:00|12032.79|12032.79|12036.28|12036.28|12037.11|12037.11|12030.26|12030.26|0
1626695400000|2021-07-19 11:50:00|12036.64|12036.64|12043.65|12043.65|12043.65|12043.65|12028.59|12028.59|0
1626695700000|2021-07-19 11:55:00|12043.8|12043.8|12053.8|12053.8|12053.8|12053.8|12042.56|12042.56|0
1626696000000|2021-07-19 12:00:00|12053.65|12053.65|12043.57|12043.57|12059.67|12059.67|12043.57|12043.57|0
1626696300000|2021-07-19 12:05:00|12042.48|12042.48|12046.93|12046.93|12050.62|12050.62|12042.48|12042.48|0
1626696600000|2021-07-19 12:10:00|12046.48|12046.48|12032.97|12032.97|12046.48|12046.48|12032.52|12032.52|0
1626696900000|2021-07-19 12:15:00|12032.09|12032.09|12022.54|12022.54|12032.09|12032.09|12019.7|12019.7|0
1626697200000|2021-07-19 12:20:00|12022.66|12022.66|12019.07|12019.07|12022.78|12022.78|12015.42|12015.42|0
1626697500000|2021-07-19 12:25:00|12018.71|12018.71|12017.78|12017.78|12022.81|12022.81|12016.12|12016.12|0
1626697800000|2021-07-19 12:30:00|12018.59|12018.59|12016.26|12016.26|12021.6|12021.6|12015.11|12015.11|0
1626698100000|2021-07-19 12:35:00|12017.3|12017.3|12010.08|12010.08|12021.03|12021.03|12009.49|12009.49|0
1626698400000|2021-07-19 12:40:00|12009.28|12009.28|12016.06|12016.06|12016.06|12016.06|12009.11|12009.11|0
1626698700000|2021-07-19 12:45:00|12016.21|12016.21|12028.2|12028.2|12028.2|12028.2|12014.39|12014.39|0
1626699000000|2021-07-19 12:50:00|12028.52|12028.52|12040.95|12040.95|12042.34|12042.34|12028.52|12028.52|0
1626699300000|2021-07-19 12:55:00|12040.52|12040.52|12023.88|12023.88|12040.52|12040.52|12023.88|12023.88|0
1626699600000|2021-07-19 13:00:00|12021.83|12021.83|12017.04|12017.04|12022.01|12022.01|12016.06|12016.06|0
1626699900000|2021-07-19 13:05:00|12017.84|12017.84|12023.28|12023.28|12023.79|12023.79|12010.47|12010.47|0
1626700200000|2021-07-19 13:10:00|12022.83|12022.83|12021.79|12021.79|12023.03|12023.03|12016.99|12016.99|0
1626700500000|2021-07-19 13:15:00|12021.35|12021.35|12021.24|12021.24|12021.35|12021.35|12017.74|12017.74|0
1626700800000|2021-07-19 13:20:00|12021.09|12021.09|12030.62|12030.62|12030.62|12030.62|12018.75|12018.75|0
1626701100000|2021-07-19 13:25:00|12030.73|12030.73|12030.78|12030.78|12034.05|12034.05|12028.81|12028.81|0
1626701400000|2021-07-19 13:30:00|12030.33|12030.33|12011.35|12011.35|12039.25|12039.25|12008.59|12008.59|0
1626701700000|2021-07-19 13:35:00|12011.54|12011.54|12013.06|12013.06|12020.96|12020.96|12011.54|12011.54|0
1626702000000|2021-07-19 13:40:00|12012.91|12012.91|12024.2|12024.2|12024.32|12024.32|12002.37|12002.37|0
1626702300000|2021-07-19 13:45:00|12024.43|12024.43|12005.36|12005.36|12025.07|12025.07|12005.36|12005.36|0
1626702600000|2021-07-19 13:50:00|12004.56|12004.56|11986.07|11986.07|12004.56|12004.56|11985.57|11985.57|0
1626702900000|2021-07-19 13:55:00|11986.05|11986.05|11978.75|11978.75|11986.05|11986.05|11974.22|11974.22|0
1626703200000|2021-07-19 14:00:00|11978.6|11978.6|11974.63|11974.63|11978.6|11978.6|11964.69|11964.69|0
1626703500000|2021-07-19 14:05:00|11974.81|11974.81|11976.39|11976.39|11985.42|11985.42|11968.79|11968.79|0
1626703800000|2021-07-19 14:10:00|11975.59|11975.59|11959.97|11959.97|11975.74|11975.74|11955.6|11955.6|0
1626704100000|2021-07-19 14:15:00|11960.29|11960.29|11961.76|11961.76|11967.64|11967.64|11957.46|11957.46|0
1626704400000|2021-07-19 14:20:00|11961.59|11961.59|11973.07|11973.07|11973.41|11973.41|11958.74|11958.74|0
1626704700000|2021-07-19 14:25:00|11972.92|11972.92|11978.95|11978.95|11979.74|11979.74|11960.57|11960.57|0
1626705000000|2021-07-19 14:30:00|11979.52|11979.52|11965.95|11965.95|11979.52|11979.52|11959.33|11959.33|0
1626705300000|2021-07-19 14:35:00|11965.65|11965.65|11956.07|11956.07|11965.93|11965.93|11940.99|11940.99|0
1626705600000|2021-07-19 14:40:00|11956.05|11956.05|11989.28|11989.28|11990.16|11990.16|11955.36|11955.36|0
1626705900000|2021-07-19 14:45:00|11989.61|11989.61|12004.57|12004.57|12005.86|12005.86|11989.18|11989.18|0
1626706200000|2021-07-19 14:50:00|12004.13|12004.13|11982.89|11982.89|12006.26|12006.26|11982.89|11982.89|0
1626706500000|2021-07-19 14:55:00|11982.94|11982.94|11978.5|11978.5|11982.94|11982.94|11973.89|11973.89|0
1626706800000|2021-07-19 15:00:00|11978.74|11978.74|11985.41|11985.41|11989.2|11989.2|11970.54|11970.54|0
1626707100000|2021-07-19 15:05:00|11985.05|11985.05|11984.38|11984.38|11985.57|11985.57|11980.62|11980.62|0
1626707400000|2021-07-19 15:10:00|11984.41|11984.41|11984.08|11984.08|11989.47|11989.47|11977.9|11977.9|0
1626707700000|2021-07-19 15:15:00|11984.11|11984.11|11986.87|11986.87|11993.69|11993.69|11984.09|11984.09|0
1626708000000|2021-07-19 15:20:00|11986.96|11986.96|11976.21|11976.21|11987.63|11987.63|11976.12|11976.12|0
1626708300000|2021-07-19 15:25:00|11976.29|11976.29|11971.06|11971.06|11980.9|11980.9|11969.27|11969.27|0
1626765300000|2021-07-20 07:15:00|12083.66|12083.66|12077.43|12077.43|12088.33|12088.33|12076.61|12076.61|0
1626765600000|2021-07-20 07:20:00|12076.98|12076.98|12085.82|12085.82|12088.84|12088.84|12076.98|12076.98|0
1626765900000|2021-07-20 07:25:00|12086.41|12086.41|12102.83|12102.83|12102.83|12102.83|12085.52|12085.52|0
1626766200000|2021-07-20 07:30:00|12103.07|12103.07|12105.55|12105.55|12112.05|12112.05|12103.07|12103.07|0
1626766500000|2021-07-20 07:35:00|12105.08|12105.08|12094.64|12094.64|12109.03|12109.03|12094.28|12094.28|0
1626766800000|2021-07-20 07:40:00|12094.96|12094.96|12106.47|12106.47|12109.72|12109.72|12092.89|12092.89|0
1626767100000|2021-07-20 07:45:00|12106.14|12106.14|12098.7|12098.7|12106.14|12106.14|12095.42|12095.42|0
1626767400000|2021-07-20 07:50:00|12098.56|12098.56|12102.76|12102.76|12111.95|12111.95|12098.56|12098.56|0
1626767700000|2021-07-20 07:55:00|12102.31|12102.31|12088.05|12088.05|12102.55|12102.55|12088.05|12088.05|0
1626768000000|2021-07-20 08:00:00|12087.83|12087.83|12099.81|12099.81|12099.81|12099.81|12087.69|12087.69|0
1626768300000|2021-07-20 08:05:00|12100.69|12100.69|12091.78|12091.78|12101.46|12101.46|12091.29|12091.29|0
1626768600000|2021-07-20 08:10:00|12092.07|12092.07|12098.67|12098.67|12098.67|12098.67|12089.72|12089.72|0
1626768900000|2021-07-20 08:15:00|12098.98|12098.98|12114|12114|12114|12114|12097.54|12097.54|0
1626769200000|2021-07-20 08:20:00|12114.94|12114.94|12114.2|12114.2|12117|12117|12113.01|12113.01|0
1626769500000|2021-07-20 08:25:00|12115.01|12115.01|12117.94|12117.94|12118.89|12118.89|12113.91|12113.91|0
1626769800000|2021-07-20 08:30:00|12118.1|12118.1|12110.04|12110.04|12119.4|12119.4|12110.04|12110.04|0
1626770100000|2021-07-20 08:35:00|12110.18|12110.18|12114.33|12114.33|12114.33|12114.33|12107.85|12107.85|0
1626770400000|2021-07-20 08:40:00|12114.45|12114.45|12111.1|12111.1|12115.54|12115.54|12111.1|12111.1|0
1626770700000|2021-07-20 08:45:00|12110.95|12110.95|12092.46|12092.46|12111.1|12111.1|12092.3|12092.3|0
1626771000000|2021-07-20 08:50:00|12092.54|12092.54|12083.75|12083.75|12095.57|12095.57|12083.71|12083.71|0
1626771300000|2021-07-20 08:55:00|12083.51|12083.51|12076.33|12076.33|12083.51|12083.51|12076.18|12076.18|0
1626771600000|2021-07-20 09:00:00|12075.88|12075.88|12067.34|12067.34|12083.3|12083.3|12066.71|12066.71|0
1626771900000|2021-07-20 09:05:00|12067.05|12067.05|12059.01|12059.01|12067.37|12067.37|12057.03|12057.03|0
1626772200000|2021-07-20 09:10:00|12059.15|12059.15|12054.94|12054.94|12059.15|12059.15|12050.28|12050.28|0
1626772500000|2021-07-20 09:15:00|12054.76|12054.76|12057.58|12057.58|12057.82|12057.82|12050.27|12050.27|0
1626772800000|2021-07-20 09:20:00|12056.71|12056.71|12040.12|12040.12|12056.71|12056.71|12040.12|12040.12|0
1626773100000|2021-07-20 09:25:00|12040.21|12040.21|12037.65|12037.65|12042.8|12042.8|12034.52|12034.52|0
1626773400000|2021-07-20 09:30:00|12037.5|12037.5|12044.55|12044.55|12044.55|12044.55|12033|12033|0
1626773700000|2021-07-20 09:35:00|12044.71|12044.71|12038.77|12038.77|12048.26|12048.26|12038.77|12038.77|0
1626774000000|2021-07-20 09:40:00|12039.45|12039.45|12031.85|12031.85|12040.29|12040.29|12031.41|12031.41|0
1626774300000|2021-07-20 09:45:00|12032.08|12032.08|12010.44|12010.44|12032.15|12032.15|12010.44|12010.44|0
1626774600000|2021-07-20 09:50:00|12010.13|12010.13|11989.67|11989.67|12010.13|12010.13|11984.29|11984.29|0
1626774900000|2021-07-20 09:55:00|11990.03|11990.03|11995.15|11995.15|11996.93|11996.93|11985.72|11985.72|0
1626775200000|2021-07-20 10:00:00|11994.42|11994.42|11980.93|11980.93|11994.42|11994.42|11980.83|11980.83|0
1626775500000|2021-07-20 10:05:00|11980.78|11980.78|11982.12|11982.12|11982.36|11982.36|11973.04|11973.04|0
1626775800000|2021-07-20 10:10:00|11982|11982|12001.88|12001.88|12002.32|12002.32|11981.81|11981.81|0
1626776100000|2021-07-20 10:15:00|12002.32|12002.32|12009.43|12009.43|12009.43|12009.43|12002.32|12002.32|0
1626776400000|2021-07-20 10:20:00|12010.24|12010.24|12015.34|12015.34|12017.8|12017.8|12010.24|12010.24|0
1626776700000|2021-07-20 10:25:00|12015.87|12015.87|12020.26|12020.26|12021.67|12021.67|12013.62|12013.62|0
1626777000000|2021-07-20 10:30:00|12020.16|12020.16|12028.48|12028.48|12029.75|12029.75|12020.13|12020.13|0
1626777300000|2021-07-20 10:35:00|12029.37|12029.37|12029.33|12029.33|12031.89|12031.89|12028.3|12028.3|0
1626777600000|2021-07-20 10:40:00|12029.41|12029.41|12018.06|12018.06|12029.41|12029.41|12018.06|12018.06|0
1626777900000|2021-07-20 10:45:00|12017.87|12017.87|11999.62|11999.62|12018.21|12018.21|11999.62|11999.62|0
1626778200000|2021-07-20 10:50:00|11999.87|11999.87|11992.41|11992.41|12000.06|12000.06|11990.01|11990.01|0
1626778500000|2021-07-20 10:55:00|11992.18|11992.18|11992.9|11992.9|11998.6|11998.6|11992.07|11992.07|0
1626778800000|2021-07-20 11:00:00|11993.07|11993.07|11985.2|11985.2|11994.22|11994.22|11981.14|11981.14|0
1626779100000|2021-07-20 11:05:00|11985.38|11985.38|11986.95|11986.95|11990.57|11990.57|11980.38|11980.38|0
1626779400000|2021-07-20 11:10:00|11986.8|11986.8|11976.85|11976.85|11986.8|11986.8|11975.82|11975.82|0
1626779700000|2021-07-20 11:15:00|11977.08|11977.08|11989.67|11989.67|11991.38|11991.38|11977.08|11977.08|0
1626780000000|2021-07-20 11:20:00|11989.48|11989.48|11997.36|11997.36|11997.36|11997.36|11987.49|11987.49|0
1626780300000|2021-07-20 11:25:00|11996.55|11996.55|12010.12|12010.12|12010.12|12010.12|11993.92|11993.92|0
1626780600000|2021-07-20 11:30:00|12010.56|12010.56|12021.28|12021.28|12021.9|12021.9|12010.56|12010.56|0
1626780900000|2021-07-20 11:35:00|12021.72|12021.72|12022.09|12022.09|12025.14|12025.14|12021.72|12021.72|0
1626781200000|2021-07-20 11:40:00|12021.94|12021.94|12018.56|12018.56|12021.94|12021.94|12017.86|12017.86|0
1626781500000|2021-07-20 11:45:00|12018.37|12018.37|12004.69|12004.69|12018.46|12018.46|12004.69|12004.69|0
1626781800000|2021-07-20 11:50:00|12003.79|12003.79|12005.53|12005.53|12008.35|12008.35|12001.13|12001.13|0
1626782100000|2021-07-20 11:55:00|12005.44|12005.44|12014.55|12014.55|12015.46|12015.46|12005.08|12005.08|0
1626782400000|2021-07-20 12:00:00|12014.91|12014.91|12030.98|12030.98|12031.47|12031.47|12014.91|12014.91|0
1626782700000|2021-07-20 12:05:00|12030.18|12030.18|12016.15|12016.15|12030.18|12030.18|12015.91|12015.91|0
1626783000000|2021-07-20 12:10:00|12015.86|12015.86|12010.81|12010.81|12017.15|12017.15|12010.77|12010.77|0
1626783300000|2021-07-20 12:15:00|12010.37|12010.37|12014.07|12014.07|12019.33|12019.33|12010.37|12010.37|0
1626783600000|2021-07-20 12:20:00|12014.87|12014.87|12018.2|12018.2|12019.36|12019.36|12014.62|12014.62|0
1626783900000|2021-07-20 12:25:00|12017.39|12017.39|12010.75|12010.75|12017.39|12017.39|12009.38|12009.38|0
1626784200000|2021-07-20 12:30:00|12009.95|12009.95|11998.45|11998.45|12013.05|12013.05|11997.48|11997.48|0
1626784500000|2021-07-20 12:35:00|11998.13|11998.13|11994.07|11994.07|11998.13|11998.13|11987.27|11987.27|0
1626784800000|2021-07-20 12:40:00|11993.85|11993.85|11990.35|11990.35|11996.27|11996.27|11990.2|11990.2|0
1626785100000|2021-07-20 12:45:00|11989.97|11989.97|11985.04|11985.04|11989.97|11989.97|11984.02|11984.02|0
1626785400000|2021-07-20 12:50:00|11985.85|11985.85|11984.12|11984.12|11989.36|11989.36|11983.5|11983.5|0
1626785700000|2021-07-20 12:55:00|11984|11984|11978.94|11978.94|11984|11984|11976.24|11976.24|0
1626786000000|2021-07-20 13:00:00|11979.05|11979.05|11981.38|11981.38|11982.99|11982.99|11976.93|11976.93|0
1626786300000|2021-07-20 13:05:00|11981.24|11981.24|11974.31|11974.31|11981.24|11981.24|11972.08|11972.08|0
1626786600000|2021-07-20 13:10:00|11974.46|11974.46|11962.18|11962.18|11974.63|11974.63|11962.18|11962.18|0
1626786900000|2021-07-20 13:15:00|11961.99|11961.99|11957.64|11957.64|11964.54|11964.54|11957.64|11957.64|0
1626787200000|2021-07-20 13:20:00|11957|11957|11944.72|11944.72|11957|11957|11943.28|11943.28|0
1626787500000|2021-07-20 13:25:00|11944.95|11944.95|11935.31|11935.31|11945.34|11945.34|11935.03|11935.03|0
1626787800000|2021-07-20 13:30:00|11934.95|11934.95|11939.22|11939.22|11942.01|11942.01|11928.45|11928.45|0
1626788100000|2021-07-20 13:35:00|11939.58|11939.58|11925.45|11925.45|11952.88|11952.88|11923.17|11923.17|0
1626788400000|2021-07-20 13:40:00|11925.6|11925.6|11942.64|11942.64|11942.64|11942.64|11915.31|11915.31|0
1626788700000|2021-07-20 13:45:00|11942.28|11942.28|11979.77|11979.77|11979.77|11979.77|11937.01|11937.01|0
1626789000000|2021-07-20 13:50:00|11980.11|11980.11|11990.94|11990.94|11992.63|11992.63|11979.43|11979.43|0
1626789300000|2021-07-20 13:55:00|11991.23|11991.23|11997.53|11997.53|11998.7|11998.7|11991.23|11991.23|0
1626789600000|2021-07-20 14:00:00|11998.34|11998.34|12002.94|12002.94|12005.79|12005.79|11998.34|11998.34|0
1626789900000|2021-07-20 14:05:00|12003.37|12003.37|12011.35|12011.35|12018.85|12018.85|12001.94|12001.94|0
1626790200000|2021-07-20 14:10:00|12010.99|12010.99|12000.91|12000.91|12011.31|12011.31|11998.74|11998.74|0
1626790500000|2021-07-20 14:15:00|12001.27|12001.27|12006.86|12006.86|12006.94|12006.94|12001.04|12001.04|0
1626790800000|2021-07-20 14:20:00|12006.66|12006.66|12023.75|12023.75|12028.21|12028.21|12005.67|12005.67|0
1626791100000|2021-07-20 14:25:00|12023.94|12023.94|12024.63|12024.63|12027.54|12027.54|12019.78|12019.78|0
1626791400000|2021-07-20 14:30:00|12024.99|12024.99|12022.17|12022.17|12031.31|12031.31|12016.89|12016.89|0
1626791700000|2021-07-20 14:35:00|12022.51|12022.51|12023.2|12023.2|12026.38|12026.38|12017.77|12017.77|0
1626792000000|2021-07-20 14:40:00|12023.31|12023.31|12064.19|12064.19|12064.19|12064.19|12023.31|12023.31|0
1626792300000|2021-07-20 14:45:00|12063.69|12063.69|12076.63|12076.63|12076.63|12076.63|12057.55|12057.55|0
1626792600000|2021-07-20 14:50:00|12076.85|12076.85|12094.96|12094.96|12094.96|12094.96|12076.85|12076.85|0
1626792900000|2021-07-20 14:55:00|12095.27|12095.27|12108.29|12108.29|12110.21|12110.21|12095.27|12095.27|0
1626793200000|2021-07-20 15:00:00|12108.74|12108.74|12105.37|12105.37|12109.25|12109.25|12096.19|12096.19|0
1626793500000|2021-07-20 15:05:00|12105.18|12105.18|12116.83|12116.83|12118.44|12118.44|12105.16|12105.16|0
1626793800000|2021-07-20 15:10:00|12117.21|12117.21|12123.2|12123.2|12126.3|12126.3|12117.21|12117.21|0
1626794100000|2021-07-20 15:15:00|12123.4|12123.4|12101.47|12101.47|12126.27|12126.27|12101.47|12101.47|0
1626794400000|2021-07-20 15:20:00|12101.23|12101.23|12086.72|12086.72|12103.63|12103.63|12086.34|12086.34|0
1626794700000|2021-07-20 15:25:00|12087.16|12087.16|12066.63|12066.63|12098.09|12098.09|12066.02|12066.02|0
1626851700000|2021-07-21 07:15:00|12146.48|12146.48|12149.78|12149.78|12151.07|12151.07|12139.61|12139.61|0
1626852000000|2021-07-21 07:20:00|12149.45|12149.45|12154.45|12154.45|12158.93|12158.93|12149.45|12149.45|0
1626852300000|2021-07-21 07:25:00|12154.56|12154.56|12160.85|12160.85|12165.55|12165.55|12154.56|12154.56|0
1626852600000|2021-07-21 07:30:00|12161.24|12161.24|12184.72|12184.72|12187.21|12187.21|12161.24|12161.24|0
1626852900000|2021-07-21 07:35:00|12184.44|12184.44|12205.25|12205.25|12205.37|12205.37|12184.44|12184.44|0
1626853200000|2021-07-21 07:40:00|12204.82|12204.82|12231.46|12231.46|12232.17|12232.17|12204.14|12204.14|0
1626853500000|2021-07-21 07:45:00|12231.13|12231.13|12240.34|12240.34|12240.34|12240.34|12230.93|12230.93|0
1626853800000|2021-07-21 07:50:00|12240.18|12240.18|12255.08|12255.08|12256.06|12256.06|12239.46|12239.46|0
1626854100000|2021-07-21 07:55:00|12255.38|12255.38|12257.96|12257.96|12261.28|12261.28|12254.64|12254.64|0
1626854400000|2021-07-21 08:00:00|12257.84|12257.84|12261.89|12261.89|12263.19|12263.19|12254.82|12254.82|0
1626854700000|2021-07-21 08:05:00|12261.6|12261.6|12248.17|12248.17|12261.6|12261.6|12246.58|12246.58|0
1626855000000|2021-07-21 08:10:00|12248.64|12248.64|12269.71|12269.71|12270.59|12270.59|12248.64|12248.64|0
1626855300000|2021-07-21 08:15:00|12269.26|12269.26|12258.69|12258.69|12272.04|12272.04|12257.87|12257.87|0
1626855600000|2021-07-21 08:20:00|12258.96|12258.96|12274.85|12274.85|12275.61|12275.61|12257.28|12257.28|0
1626855900000|2021-07-21 08:25:00|12275.04|12275.04|12284.54|12284.54|12284.54|12284.54|12274.5|12274.5|0
1626856200000|2021-07-21 08:30:00|12285.41|12285.41|12292.05|12292.05|12293.75|12293.75|12283.79|12283.79|0
1626856500000|2021-07-21 08:35:00|12291.58|12291.58|12283.15|12283.15|12296.22|12296.22|12282.53|12282.53|0
1626856800000|2021-07-21 08:40:00|12283.47|12283.47|12282.48|12282.48|12285.78|12285.78|12278.13|12278.13|0
1626857100000|2021-07-21 08:45:00|12281.86|12281.86|12286.87|12286.87|12287.67|12287.67|12278.83|12278.83|0
1626857400000|2021-07-21 08:50:00|12286.48|12286.48|12284.33|12284.33|12295.38|12295.38|12284.33|12284.33|0
1626857700000|2021-07-21 08:55:00|12283.97|12283.97|12277.08|12277.08|12286.59|12286.59|12277.08|12277.08|0
1626858000000|2021-07-21 09:00:00|12277.97|12277.97|12280.08|12280.08|12280.33|12280.33|12267.59|12267.59|0
1626858300000|2021-07-21 09:05:00|12280.46|12280.46|12283.43|12283.43|12284.23|12284.23|12279.18|12279.18|0
1626858600000|2021-07-21 09:10:00|12282.99|12282.99|12286.63|12286.63|12288.27|12288.27|12282.87|12282.87|0
1626858900000|2021-07-21 09:15:00|12286.99|12286.99|12306.57|12306.57|12306.57|12306.57|12286.99|12286.99|0
1626859200000|2021-07-21 09:20:00|12306.66|12306.66|12314.78|12314.78|12315.79|12315.79|12306.66|12306.66|0
1626859500000|2021-07-21 09:25:00|12315.02|12315.02|12312.59|12312.59|12316.54|12316.54|12310.71|12310.71|0
1626859800000|2021-07-21 09:30:00|12312.9|12312.9|12322.58|12322.58|12322.87|12322.87|12312.9|12312.9|0
1626860100000|2021-07-21 09:35:00|12322.74|12322.74|12322.75|12322.75|12324.65|12324.65|12320.81|12320.81|0
1626860400000|2021-07-21 09:40:00|12322.28|12322.28|12331.73|12331.73|12332.2|12332.2|12321.9|12321.9|0
1626860700000|2021-07-21 09:45:00|12331.88|12331.88|12326.88|12326.88|12332.52|12332.52|12326.41|12326.41|0
1626861000000|2021-07-21 09:50:00|12327.96|12327.96|12327.31|12327.31|12333.05|12333.05|12325.85|12325.85|0
1626861300000|2021-07-21 09:55:00|12326.93|12326.93|12328.73|12328.73|12329.24|12329.24|12326.89|12326.89|0
1626861600000|2021-07-21 10:00:00|12328.29|12328.29|12320.19|12320.19|12328.9|12328.9|12320.19|12320.19|0
1626861900000|2021-07-21 10:05:00|12319.89|12319.89|12315.81|12315.81|12320.05|12320.05|12312.87|12312.87|0
1626862200000|2021-07-21 10:10:00|12316|12316|12319.58|12319.58|12319.58|12319.58|12316|12316|0
1626862500000|2021-07-21 10:15:00|12318.77|12318.77|12316.34|12316.34|12320.19|12320.19|12310.92|12310.92|0
1626862800000|2021-07-21 10:20:00|12316.22|12316.22|12337.82|12337.82|12337.82|12337.82|12315.8|12315.8|0
1626863100000|2021-07-21 10:25:00|12339.22|12339.22|12343.42|12343.42|12347.47|12347.47|12339.22|12339.22|0
1626863400000|2021-07-21 10:30:00|12343.66|12343.66|12338.08|12338.08|12348.87|12348.87|12338.08|12338.08|0
1626863700000|2021-07-21 10:35:00|12338.2|12338.2|12335.96|12335.96|12340.31|12340.31|12335.72|12335.72|0
1626864000000|2021-07-21 10:40:00|12335.49|12335.49|12340.5|12340.5|12342.12|12342.12|12334.07|12334.07|0
1626864300000|2021-07-21 10:45:00|12340.72|12340.72|12346.89|12346.89|12347.21|12347.21|12340.44|12340.44|0
1626864600000|2021-07-21 10:50:00|12347.21|12347.21|12350.25|12350.25|12350.25|12350.25|12344.47|12344.47|0
1626864900000|2021-07-21 10:55:00|12350.62|12350.62|12369.02|12369.02|12369.02|12369.02|12350.62|12350.62|0
1626865200000|2021-07-21 11:00:00|12368.81|12368.81|12359.62|12359.62|12369.1|12369.1|12359.62|12359.62|0
1626865500000|2021-07-21 11:05:00|12359.53|12359.53|12359.09|12359.09|12360.75|12360.75|12357.26|12357.26|0
1626865800000|2021-07-21 11:10:00|12358.73|12358.73|12356.49|12356.49|12358.73|12358.73|12354.91|12354.91|0
1626866100000|2021-07-21 11:15:00|12356.78|12356.78|12360.09|12360.09|12360.09|12360.09|12354.52|12354.52|0
1626866400000|2021-07-21 11:20:00|12360.96|12360.96|12353.27|12353.27|12362.79|12362.79|12353.27|12353.27|0
1626866700000|2021-07-21 11:25:00|12353.11|12353.11|12350.22|12350.22|12353.85|12353.85|12349.31|12349.31|0
1626867000000|2021-07-21 11:30:00|12349.77|12349.77|12332.78|12332.78|12349.77|12349.77|12332.78|12332.78|0
1626867300000|2021-07-21 11:35:00|12332.42|12332.42|12336.91|12336.91|12337.53|12337.53|12332.42|12332.42|0
1626867600000|2021-07-21 11:40:00|12336.79|12336.79|12331.91|12331.91|12336.79|12336.79|12327.93|12327.93|0
1626867900000|2021-07-21 11:45:00|12332.27|12332.27|12328.97|12328.97|12333.58|12333.58|12328.97|12328.97|0
1626868200000|2021-07-21 11:50:00|12328.86|12328.86|12316.73|12316.73|12328.86|12328.86|12313.35|12313.35|0
1626868500000|2021-07-21 11:55:00|12316.41|12316.41|12319.98|12319.98|12320.85|12320.85|12315.37|12315.37|0
1626868800000|2021-07-21 12:00:00|12320.92|12320.92|12326.21|12326.21|12329.56|12329.56|12320.68|12320.68|0
1626869100000|2021-07-21 12:05:00|12326.57|12326.57|12344.93|12344.93|12345.31|12345.31|12326.57|12326.57|0
1626869400000|2021-07-21 12:10:00|12344.78|12344.78|12343.52|12343.52|12346.06|12346.06|12341.48|12341.48|0
1626869700000|2021-07-21 12:15:00|12344.32|12344.32|12363.36|12363.36|12363.36|12363.36|12344.32|12344.32|0
1626870000000|2021-07-21 12:20:00|12364.16|12364.16|12364.73|12364.73|12366.98|12366.98|12362.01|12362.01|0
1626870300000|2021-07-21 12:25:00|12365.09|12365.09|12364.82|12364.82|12367.75|12367.75|12364|12364|0
1626870600000|2021-07-21 12:30:00|12364.73|12364.73|12372.52|12372.52|12372.54|12372.54|12364.73|12364.73|0
1626870900000|2021-07-21 12:35:00|12372.18|12372.18|12379.34|12379.34|12379.49|12379.49|12372.18|12372.18|0
1626871200000|2021-07-21 12:40:00|12379.45|12379.45|12383.39|12383.39|12384.22|12384.22|12377.75|12377.75|0
1626871500000|2021-07-21 12:45:00|12383.29|12383.29|12392.49|12392.49|12392.49|12392.49|12382.03|12382.03|0
1626871800000|2021-07-21 12:50:00|12391.69|12391.69|12399.21|12399.21|12399.69|12399.69|12390.69|12390.69|0
1626872100000|2021-07-21 12:55:00|12399.55|12399.55|12396.93|12396.93|12399.65|12399.65|12392.84|12392.84|0
1626872400000|2021-07-21 13:00:00|12397.66|12397.66|12395.06|12395.06|12399.48|12399.48|12392.72|12392.72|0
1626872700000|2021-07-21 13:05:00|12394.9|12394.9|12403.57|12403.57|12403.57|12403.57|12394.9|12394.9|0
1626873000000|2021-07-21 13:10:00|12403.9|12403.9|12402.5|12402.5|12405.84|12405.84|12400.3|12400.3|0
1626873300000|2021-07-21 13:15:00|12402.4|12402.4|12402.61|12402.61|12402.99|12402.99|12399.25|12399.25|0
1626873600000|2021-07-21 13:20:00|12402.37|12402.37|12407.27|12407.27|12408.48|12408.48|12401.96|12401.96|0
1626873900000|2021-07-21 13:25:00|12407.74|12407.74|12409.13|12409.13|12411.44|12411.44|12403.67|12403.67|0
1626874200000|2021-07-21 13:30:00|12409.49|12409.49|12427.38|12427.38|12428.28|12428.28|12409.49|12409.49|0
1626874500000|2021-07-21 13:35:00|12427.62|12427.62|12421.38|12421.38|12433.11|12433.11|12419.32|12419.32|0
1626874800000|2021-07-21 13:40:00|12421.24|12421.24|12428.18|12428.18|12428.18|12428.18|12418.93|12418.93|0
1626875100000|2021-07-21 13:45:00|12428.64|12428.64|12438.35|12438.35|12441.36|12441.36|12428.52|12428.52|0
1626875400000|2021-07-21 13:50:00|12438.59|12438.59|12426.28|12426.28|12440.63|12440.63|12426.19|12426.19|0
1626875700000|2021-07-21 13:55:00|12426.4|12426.4|12423.57|12423.57|12432.1|12432.1|12423.57|12423.57|0
1626876000000|2021-07-21 14:00:00|12422.77|12422.77|12419.49|12419.49|12427.79|12427.79|12417.13|12417.13|0
1626876300000|2021-07-21 14:05:00|12419.25|12419.25|12413.24|12413.24|12420.32|12420.32|12412.27|12412.27|0
1626876600000|2021-07-21 14:10:00|12412.44|12412.44|12410.56|12410.56|12412.9|12412.9|12406.92|12406.92|0
1626876900000|2021-07-21 14:15:00|12410.34|12410.34|12410.92|12410.92|12413.31|12413.31|12406.7|12406.7|0
1626877200000|2021-07-21 14:20:00|12410.76|12410.76|12415.18|12415.18|12421.02|12421.02|12410.54|12410.54|0
1626877500000|2021-07-21 14:25:00|12415.32|12415.32|12386.95|12386.95|12415.32|12415.32|12386.95|12386.95|0
1626877800000|2021-07-21 14:30:00|12387.11|12387.11|12393.58|12393.58|12393.83|12393.83|12384.2|12384.2|0
1626878100000|2021-07-21 14:35:00|12393.88|12393.88|12396.6|12396.6|12397.55|12397.55|12393.63|12393.63|0
1626878400000|2021-07-21 14:40:00|12395.8|12395.8|12398.45|12398.45|12399.86|12399.86|12392.59|12392.59|0
1626878700000|2021-07-21 14:45:00|12398.36|12398.36|12395.88|12395.88|12402.61|12402.61|12395.23|12395.23|0
1626879000000|2021-07-21 14:50:00|12396.2|12396.2|12396.41|12396.41|12402.85|12402.85|12396.16|12396.16|0
1626879300000|2021-07-21 14:55:00|12396.65|12396.65|12401.04|12401.04|12403.53|12403.53|12396.65|12396.65|0
1626879600000|2021-07-21 15:00:00|12401.4|12401.4|12408.96|12408.96|12408.96|12408.96|12400.42|12400.42|0
1626879900000|2021-07-21 15:05:00|12409.22|12409.22|12418.59|12418.59|12420.78|12420.78|12407.96|12407.96|0
1626880200000|2021-07-21 15:10:00|12418.15|12418.15|12417.39|12417.39|12418.72|12418.72|12412.9|12412.9|0
1626880500000|2021-07-21 15:15:00|12418.19|12418.19|12423.87|12423.87|12424.69|12424.69|12418.19|12418.19|0
1626880800000|2021-07-21 15:20:00|12423.79|12423.79|12420.67|12420.67|12425.05|12425.05|12419.8|12419.8|0
1626881100000|2021-07-21 15:25:00|12420.56|12420.56|12427.65|12427.65|12431.85|12431.85|12420.56|12420.56|0
1626938100000|2021-07-22 07:15:00|12614.42|12614.42|12619.6|12619.6|12622.76|12622.76|12609.89|12609.89|0
1626938400000|2021-07-22 07:20:00|12619.75|12619.75|12628.94|12628.94|12629.45|12629.45|12617.8|12617.8|0
1626938700000|2021-07-22 07:25:00|12629.34|12629.34|12625.48|12625.48|12640.81|12640.81|12625.48|12625.48|0
1626939000000|2021-07-22 07:30:00|12624.92|12624.92|12609.87|12609.87|12625.95|12625.95|12608.66|12608.66|0
1626939300000|2021-07-22 07:35:00|12609|12609|12618.19|12618.19|12618.19|12618.19|12605.01|12605.01|0
1626939600000|2021-07-22 07:40:00|12618.34|12618.34|12622.27|12622.27|12624.08|12624.08|12617.54|12617.54|0
1626939900000|2021-07-22 07:45:00|12621.96|12621.96|12615.82|12615.82|12629.2|12629.2|12615.7|12615.7|0
1626940200000|2021-07-22 07:50:00|12616.44|12616.44|12620.24|12620.24|12620.74|12620.74|12614.54|12614.54|0
1626940500000|2021-07-22 07:55:00|12619.36|12619.36|12620.23|12620.23|12620.25|12620.25|12613.43|12613.43|0
1626940800000|2021-07-22 08:00:00|12620.01|12620.01|12595.89|12595.89|12623.29|12623.29|12595.89|12595.89|0
1626941100000|2021-07-22 08:05:00|12595.7|12595.7|12603.46|12603.46|12605.61|12605.61|12594.1|12594.1|0
1626941400000|2021-07-22 08:10:00|12603.92|12603.92|12605.6|12605.6|12610.59|12610.59|12603.92|12603.92|0
1626941700000|2021-07-22 08:15:00|12604.96|12604.96|12610.76|12610.76|12612.41|12612.41|12600.94|12600.94|0
1626942000000|2021-07-22 08:20:00|12611.05|12611.05|12612.35|12612.35|12617.54|12617.54|12610.96|12610.96|0
1626942300000|2021-07-22 08:25:00|12612.11|12612.11|12621.76|12621.76|12621.81|12621.81|12610.54|12610.54|0
1626942600000|2021-07-22 08:30:00|12621.37|12621.37|12627.06|12627.06|12629.39|12629.39|12620.95|12620.95|0
1626942900000|2021-07-22 08:35:00|12627.5|12627.5|12631.05|12631.05|12632.28|12632.28|12626.61|12626.61|0
1626943200000|2021-07-22 08:40:00|12630.6|12630.6|12637.67|12637.67|12638.57|12638.57|12629.71|12629.71|0
1626943500000|2021-07-22 08:45:00|12638.47|12638.47|12636.88|12636.88|12641.66|12641.66|12636.08|12636.08|0
1626943800000|2021-07-22 08:50:00|12636.39|12636.39|12630.74|12630.74|12637.77|12637.77|12630.67|12630.67|0
1626944100000|2021-07-22 08:55:00|12630.66|12630.66|12641.13|12641.13|12642.54|12642.54|12630.26|12630.26|0
1626944400000|2021-07-22 09:00:00|12640.84|12640.84|12629.15|12629.15|12640.84|12640.84|12628.83|12628.83|0
1626944700000|2021-07-22 09:05:00|12628.22|12628.22|12629.78|12629.78|12630.27|12630.27|12627.02|12627.02|0
1626945000000|2021-07-22 09:10:00|12629.59|12629.59|12647.3|12647.3|12649.39|12649.39|12629.28|12629.28|0
1626945300000|2021-07-22 09:15:00|12647.11|12647.11|12649.46|12649.46|12650.07|12650.07|12646.48|12646.48|0
1626945600000|2021-07-22 09:20:00|12649.26|12649.26|12637.83|12637.83|12650.07|12650.07|12637.5|12637.5|0
1626945900000|2021-07-22 09:25:00|12637.63|12637.63|12642.76|12642.76|12643.09|12643.09|12635.75|12635.75|0
1626946200000|2021-07-22 09:30:00|12642.47|12642.47|12643.69|12643.69|12645.25|12645.25|12637.68|12637.68|0
1626946500000|2021-07-22 09:35:00|12643.91|12643.91|12650.76|12650.76|12650.76|12650.76|12643.91|12643.91|0
1626946800000|2021-07-22 09:40:00|12650.29|12650.29|12653.54|12653.54|12653.54|12653.54|12649.82|12649.82|0
1626947100000|2021-07-22 09:45:00|12653.46|12653.46|12657.19|12657.19|12657.19|12657.19|12650.77|12650.77|0
1626947400000|2021-07-22 09:50:00|12657|12657|12663.9|12663.9|12665.08|12665.08|12656.2|12656.2|0
1626947700000|2021-07-22 09:55:00|12663.82|12663.82|12659.28|12659.28|12663.82|12663.82|12659.28|12659.28|0
1626948000000|2021-07-22 10:00:00|12658.48|12658.48|12645.98|12645.98|12658.48|12658.48|12645.98|12645.98|0
1626948300000|2021-07-22 10:05:00|12645.89|12645.89|12642.13|12642.13|12648.46|12648.46|12640.9|12640.9|0
1626948600000|2021-07-22 10:10:00|12642.58|12642.58|12651.96|12651.96|12651.96|12651.96|12640.64|12640.64|0
1626948900000|2021-07-22 10:15:00|12652.15|12652.15|12651.06|12651.06|12654.15|12654.15|12649.75|12649.75|0
1626949200000|2021-07-22 10:20:00|12651.99|12651.99|12651.03|12651.03|12655.41|12655.41|12650.06|12650.06|0
1626949500000|2021-07-22 10:25:00|12650.91|12650.91|12647.38|12647.38|12652.39|12652.39|12647.38|12647.38|0
1626949800000|2021-07-22 10:30:00|12647.83|12647.83|12643|12643|12648.98|12648.98|12642.39|12642.39|0
1626950100000|2021-07-22 10:35:00|12642.55|12642.55|12644.6|12644.6|12646.8|12646.8|12642.55|12642.55|0
1626950400000|2021-07-22 10:40:00|12645.04|12645.04|12647.74|12647.74|12649.26|12649.26|12643.08|12643.08|0
1626950700000|2021-07-22 10:45:00|12647.62|12647.62|12655.26|12655.26|12655.26|12655.26|12647.5|12647.5|0
1626951000000|2021-07-22 10:50:00|12655.34|12655.34|12656.57|12656.57|12660.4|12660.4|12653.88|12653.88|0
1626951300000|2021-07-22 10:55:00|12656.79|12656.79|12654.94|12654.94|12664.6|12664.6|12652.86|12652.86|0
1626951600000|2021-07-22 11:00:00|12655.16|12655.16|12644.55|12644.55|12658.16|12658.16|12644.55|12644.55|0
1626951900000|2021-07-22 11:05:00|12644.75|12644.75|12652.64|12652.64|12652.64|12652.64|12644.66|12644.66|0
1626952200000|2021-07-22 11:10:00|12652.83|12652.83|12652.07|12652.07|12655.4|12655.4|12651.73|12651.73|0
1626952500000|2021-07-22 11:15:00|12651.71|12651.71|12639.13|12639.13|12651.71|12651.71|12636.93|12636.93|0
1626952800000|2021-07-22 11:20:00|12638.94|12638.94|12632.72|12632.72|12638.94|12638.94|12632.72|12632.72|0
1626953100000|2021-07-22 11:25:00|12631.82|12631.82|12624.32|12624.32|12631.82|12631.82|12623.94|12623.94|0
1626953400000|2021-07-22 11:30:00|12624.1|12624.1|12627.92|12627.92|12627.92|12627.92|12622.73|12622.73|0
1626953700000|2021-07-22 11:35:00|12628.07|12628.07|12626.16|12626.16|12631.44|12631.44|12623.6|12623.6|0
1626954000000|2021-07-22 11:40:00|12625.79|12625.79|12614.01|12614.01|12627.32|12627.32|12614.01|12614.01|0
1626954300000|2021-07-22 11:45:00|12614.1|12614.1|12616.58|12616.58|12623.47|12623.47|12614.1|12614.1|0
1626954600000|2021-07-22 11:50:00|12616.43|12616.43|12621.04|12621.04|12621.04|12621.04|12609.72|12609.72|0
1626954900000|2021-07-22 11:55:00|12621.51|12621.51|12620.62|12620.62|12626.06|12626.06|12620.47|12620.47|0
1626955200000|2021-07-22 12:00:00|12620.81|12620.81|12612.74|12612.74|12620.81|12620.81|12611.23|12611.23|0
1626955500000|2021-07-22 12:05:00|12612.42|12612.42|12612.16|12612.16|12618.16|12618.16|12612.08|12612.08|0
1626955800000|2021-07-22 12:10:00|12611.69|12611.69|12603.14|12603.14|12612.46|12612.46|12602.27|12602.27|0
1626956100000|2021-07-22 12:15:00|12602.53|12602.53|12603.27|12603.27|12603.27|12603.27|12596.09|12596.09|0
1626956400000|2021-07-22 12:20:00|12603.71|12603.71|12600.83|12600.83|12603.71|12603.71|12600.38|12600.38|0
1626956700000|2021-07-22 12:25:00|12600.38|12600.38|12605.61|12605.61|12606.8|12606.8|12598.91|12598.91|0
1626957000000|2021-07-22 12:30:00|12605.92|12605.92|12604.15|12604.15|12607.22|12607.22|12602.01|12602.01|0
1626957300000|2021-07-22 12:35:00|12604.95|12604.95|12592.9|12592.9|12604.95|12604.95|12592.58|12592.58|0
1626957600000|2021-07-22 12:40:00|12592.45|12592.45|12600.59|12600.59|12600.59|12600.59|12591.13|12591.13|0
1626957900000|2021-07-22 12:45:00|12600.88|12600.88|12598.46|12598.46|12600.88|12600.88|12595.86|12595.86|0
1626958200000|2021-07-22 12:50:00|12598.09|12598.09|12582.17|12582.17|12598.25|12598.25|12582.17|12582.17|0
1626958500000|2021-07-22 12:55:00|12582.62|12582.62|12585.89|12585.89|12585.99|12585.99|12579.55|12579.55|0
1626958800000|2021-07-22 13:00:00|12585.14|12585.14|12581.29|12581.29|12585.14|12585.14|12578.04|12578.04|0
1626959100000|2021-07-22 13:05:00|12581.4|12581.4|12580.83|12580.83|12588.96|12588.96|12580.77|12580.77|0
1626959400000|2021-07-22 13:10:00|12580.02|12580.02|12585.61|12585.61|12587.71|12587.71|12576.34|12576.34|0
1626959700000|2021-07-22 13:15:00|12584.62|12584.62|12583.27|12583.27|12584.62|12584.62|12580.11|12580.11|0
1626960000000|2021-07-22 13:20:00|12583.15|12583.15|12581.99|12581.99|12585.38|12585.38|12579.57|12579.57|0
1626960300000|2021-07-22 13:25:00|12581.55|12581.55|12591.19|12591.19|12591.59|12591.59|12580.31|12580.31|0
1626960600000|2021-07-22 13:30:00|12591.38|12591.38|12594.05|12594.05|12596.21|12596.21|12586.7|12586.7|0
1626960900000|2021-07-22 13:35:00|12593.56|12593.56|12577.33|12577.33|12593.56|12593.56|12564.48|12564.48|0
1626961200000|2021-07-22 13:40:00|12577.78|12577.78|12595.03|12595.03|12598.53|12598.53|12577.78|12577.78|0
1626961500000|2021-07-22 13:45:00|12595.83|12595.83|12572.38|12572.38|12596.52|12596.52|12572.38|12572.38|0
1626961800000|2021-07-22 13:50:00|12572.06|12572.06|12577.94|12577.94|12578.54|12578.54|12572.05|12572.05|0
1626962100000|2021-07-22 13:55:00|12578.19|12578.19|12575.77|12575.77|12580.6|12580.6|12570.98|12570.98|0
1626962400000|2021-07-22 14:00:00|12575.97|12575.97|12576.64|12576.64|12583.33|12583.33|12575.43|12575.43|0
1626962700000|2021-07-22 14:05:00|12577.08|12577.08|12579.87|12579.87|12580.15|12580.15|12571.93|12571.93|0
1626963000000|2021-07-22 14:10:00|12580.67|12580.67|12589.61|12589.61|12594.76|12594.76|12580.67|12580.67|0
1626963300000|2021-07-22 14:15:00|12589.71|12589.71|12585.75|12585.75|12590.14|12590.14|12579.43|12579.43|0
1626963600000|2021-07-22 14:20:00|12585.89|12585.89|12580.16|12580.16|12586.51|12586.51|12578.53|12578.53|0
1626963900000|2021-07-22 14:25:00|12580.31|12580.31|12582.87|12582.87|12589.56|12589.56|12580.31|12580.31|0
1626964200000|2021-07-22 14:30:00|12582.97|12582.97|12586.9|12586.9|12588.57|12588.57|12582.97|12582.97|0
1626964500000|2021-07-22 14:35:00|12586.54|12586.54|12589.46|12589.46|12591.08|12591.08|12583.54|12583.54|0
1626964800000|2021-07-22 14:40:00|12589.91|12589.91|12596.4|12596.4|12601.93|12601.93|12589.52|12589.52|0
1626965100000|2021-07-22 14:45:00|12596.5|12596.5|12585.05|12585.05|12596.5|12596.5|12585.05|12585.05|0
1626965400000|2021-07-22 14:50:00|12584.61|12584.61|12586.92|12586.92|12587.39|12587.39|12582.1|12582.1|0
1626965700000|2021-07-22 14:55:00|12586.12|12586.12|12583.44|12583.44|12591.21|12591.21|12583.44|12583.44|0
1626966000000|2021-07-22 15:00:00|12583.9|12583.9|12574.92|12574.92|12585.62|12585.62|12574.92|12574.92|0
1626966300000|2021-07-22 15:05:00|12574.86|12574.86|12579.42|12579.42|12579.42|12579.42|12569.24|12569.24|0
1626966600000|2021-07-22 15:10:00|12579.62|12579.62|12577.9|12577.9|12582.59|12582.59|12577.76|12577.76|0
1626966900000|2021-07-22 15:15:00|12578.22|12578.22|12581.8|12581.8|12584.83|12584.83|12577.65|12577.65|0
1626967200000|2021-07-22 15:20:00|12581.45|12581.45|12576.5|12576.5|12581.74|12581.74|12572.94|12572.94|0
1626967500000|2021-07-22 15:25:00|12575.91|12575.91|12577.45|12577.45|12579.6|12579.6|12574|12574|0
1627024500000|2021-07-23 07:15:00|12657.08|12657.08|12650.39|12650.39|12658.45|12658.45|12646.86|12646.86|0
1627024800000|2021-07-23 07:20:00|12650.58|12650.58|12665.55|12665.55|12665.74|12665.74|12650.58|12650.58|0
1627025100000|2021-07-23 07:25:00|12665.79|12665.79|12676.29|12676.29|12676.29|12676.29|12665.79|12665.79|0
1627025400000|2021-07-23 07:30:00|12678.35|12678.35|12664.31|12664.31|12683.79|12683.79|12664.31|12664.31|0
1627025700000|2021-07-23 07:35:00|12663.51|12663.51|12668.06|12668.06|12668.06|12668.06|12661.11|12661.11|0
1627026000000|2021-07-23 07:40:00|12668.17|12668.17|12669.59|12669.59|12670.4|12670.4|12664.6|12664.6|0
1627026300000|2021-07-23 07:45:00|12670.39|12670.39|12668.43|12668.43|12673.38|12673.38|12667.74|12667.74|0
1627026600000|2021-07-23 07:50:00|12668.87|12668.87|12668.74|12668.74|12668.97|12668.97|12657.9|12657.9|0
1627026900000|2021-07-23 07:55:00|12668.93|12668.93|12667.79|12667.79|12669.19|12669.19|12665.09|12665.09|0
1627027200000|2021-07-23 08:00:00|12667.36|12667.36|12667.99|12667.99|12671.33|12671.33|12665.78|12665.78|0
1627027500000|2021-07-23 08:05:00|12669.59|12669.59|12678.34|12678.34|12678.34|12678.34|12669.59|12669.59|0
1627027800000|2021-07-23 08:10:00|12678.53|12678.53|12672.26|12672.26|12682.95|12682.95|12672.23|12672.23|0
1627028100000|2021-07-23 08:15:00|12671.44|12671.44|12673.92|12673.92|12673.92|12673.92|12670.45|12670.45|0
1627028400000|2021-07-23 08:20:00|12674.2|12674.2|12674.08|12674.08|12680.6|12680.6|12673.55|12673.55|0
1627028700000|2021-07-23 08:25:00|12673.63|12673.63|12664.3|12664.3|12673.78|12673.78|12661.59|12661.59|0
1627029000000|2021-07-23 08:30:00|12665.1|12665.1|12673.89|12673.89|12674.33|12674.33|12665.1|12665.1|0
1627029300000|2021-07-23 08:35:00|12673.44|12673.44|12686.56|12686.56|12687.3|12687.3|12673.44|12673.44|0
1627029600000|2021-07-23 08:40:00|12686.32|12686.32|12680.27|12680.27|12686.32|12686.32|12679.84|12679.84|0
1627029900000|2021-07-23 08:45:00|12680.14|12680.14|12681.45|12681.45|12686.24|12686.24|12679.98|12679.98|0
1627030200000|2021-07-23 08:50:00|12680.65|12680.65|12668.16|12668.16|12680.79|12680.79|12666.51|12666.51|0
1627030500000|2021-07-23 08:55:00|12668.79|12668.79|12667.09|12667.09|12669.03|12669.03|12662.63|12662.63|0
1627030800000|2021-07-23 09:00:00|12666.95|12666.95|12676.03|12676.03|12676.03|12676.03|12666.55|12666.55|0
1627031100000|2021-07-23 09:05:00|12675.58|12675.58|12687|12687|12688.93|12688.93|12674.01|12674.01|0
1627031400000|2021-07-23 09:10:00|12687.58|12687.58|12683.81|12683.81|12689.28|12689.28|12683.48|12683.48|0
1627031700000|2021-07-23 09:15:00|12684.25|12684.25|12692.77|12692.77|12693.57|12693.57|12681.8|12681.8|0
1627032000000|2021-07-23 09:20:00|12692.96|12692.96|12690.25|12690.25|12694.35|12694.35|12689.3|12689.3|0
1627032300000|2021-07-23 09:25:00|12692.5|12692.5|12695.75|12695.75|12696.8|12696.8|12690.91|12690.91|0
1627032600000|2021-07-23 09:30:00|12696.2|12696.2|12704.47|12704.47|12704.67|12704.67|12696.2|12696.2|0
1627032900000|2021-07-23 09:35:00|12704.92|12704.92|12704.22|12704.22|12711.56|12711.56|12703.39|12703.39|0
1627033200000|2021-07-23 09:40:00|12704.02|12704.02|12695.24|12695.24|12704.82|12704.82|12694.82|12694.82|0
1627033500000|2021-07-23 09:45:00|12694.85|12694.85|12698.13|12698.13|12698.31|12698.31|12693.69|12693.69|0
1627033800000|2021-07-23 09:50:00|12698.47|12698.47|12699.01|12699.01|12705.07|12705.07|12697.86|12697.86|0
1627034100000|2021-07-23 09:55:00|12698.82|12698.82|12685.43|12685.43|12698.88|12698.88|12683.85|12683.85|0
1627034400000|2021-07-23 10:00:00|12685.55|12685.55|12692|12692|12693.6|12693.6|12685.55|12685.55|0
1627034700000|2021-07-23 10:05:00|12691.11|12691.11|12689.77|12689.77|12691.11|12691.11|12680.79|12680.79|0
1627035000000|2021-07-23 10:10:00|12689.63|12689.63|12700.08|12700.08|12700.08|12700.08|12689.34|12689.34|0
1627035300000|2021-07-23 10:15:00|12700.36|12700.36|12705.51|12705.51|12706.92|12706.92|12699.42|12699.42|0
1627035600000|2021-07-23 10:20:00|12705.69|12705.69|12707.63|12707.63|12707.63|12707.63|12703.63|12703.63|0
1627035900000|2021-07-23 10:25:00|12708.9|12708.9|12710.16|12710.16|12712.46|12712.46|12706.51|12706.51|0
1627036200000|2021-07-23 10:30:00|12709.44|12709.44|12717.06|12717.06|12717.3|12717.3|12706.62|12706.62|0
1627036500000|2021-07-23 10:35:00|12717.86|12717.86|12717.91|12717.91|12720.13|12720.13|12717.11|12717.11|0
1627036800000|2021-07-23 10:40:00|12717.11|12717.11|12726.78|12726.78|12726.78|12726.78|12717.11|12717.11|0
1627037100000|2021-07-23 10:45:00|12726.56|12726.56|12720.82|12720.82|12726.56|12726.56|12720.82|12720.82|0
1627037400000|2021-07-23 10:50:00|12720.58|12720.58|12711.27|12711.27|12720.69|12720.69|12710.74|12710.74|0
1627037700000|2021-07-23 10:55:00|12711.71|12711.71|12713.77|12713.77|12713.77|12713.77|12709.55|12709.55|0
1627038000000|2021-07-23 11:00:00|12714.24|12714.24|12706.91|12706.91|12714.24|12714.24|12706.91|12706.91|0
1627038300000|2021-07-23 11:05:00|12706.47|12706.47|12698.6|12698.6|12706.47|12706.47|12694.6|12694.6|0
1627038600000|2021-07-23 11:10:00|12698.44|12698.44|12689.15|12689.15|12698.76|12698.76|12689.15|12689.15|0
1627038900000|2021-07-23 11:15:00|12689.46|12689.46|12696.35|12696.35|12697.16|12697.16|12686.89|12686.89|0
1627039200000|2021-07-23 11:20:00|12696.66|12696.66|12689.89|12689.89|12696.66|12696.66|12689.89|12689.89|0
1627039500000|2021-07-23 11:25:00|12690.01|12690.01|12686.69|12686.69|12691.32|12691.32|12686.69|12686.69|0
1627039800000|2021-07-23 11:30:00|12686.83|12686.83|12699.18|12699.18|12699.63|12699.63|12686.83|12686.83|0
1627040100000|2021-07-23 11:35:00|12699.98|12699.98|12708.2|12708.2|12709.16|12709.16|12699.98|12699.98|0
1627040400000|2021-07-23 11:40:00|12707.73|12707.73|12710.33|12710.33|12710.33|12710.33|12707.69|12707.69|0
1627040700000|2021-07-23 11:45:00|12710.18|12710.18|12706.6|12706.6|12710.37|12710.37|12702.82|12702.82|0
1627041000000|2021-07-23 11:50:00|12705.8|12705.8|12712.72|12712.72|12714.05|12714.05|12705.8|12705.8|0
1627041300000|2021-07-23 11:55:00|12712.28|12712.28|12718.11|12718.11|12718.11|12718.11|12712.1|12712.1|0
1627041600000|2021-07-23 12:00:00|12718.58|12718.58|12723.03|12723.03|12724.67|12724.67|12718.58|12718.58|0
1627041900000|2021-07-23 12:05:00|12722.59|12722.59|12718.33|12718.33|12722.59|12722.59|12717.94|12717.94|0
1627042200000|2021-07-23 12:10:00|12718.14|12718.14|12710.55|12710.55|12718.14|12718.14|12710.55|12710.55|0
1627042500000|2021-07-23 12:15:00|12710.24|12710.24|12713.79|12713.79|12714.21|12714.21|12709.24|12709.24|0
1627042800000|2021-07-23 12:20:00|12712.9|12712.9|12709.98|12709.98|12714.09|12714.09|12709.18|12709.18|0
1627043100000|2021-07-23 12:25:00|12709.8|12709.8|12710.61|12710.61|12710.61|12710.61|12708.2|12708.2|0
1627043400000|2021-07-23 12:30:00|12710.92|12710.92|12707.46|12707.46|12710.92|12710.92|12706.5|12706.5|0
1627043700000|2021-07-23 12:35:00|12707.02|12707.02|12702.73|12702.73|12710.7|12710.7|12702.09|12702.09|0
1627044000000|2021-07-23 12:40:00|12701.84|12701.84|12701.25|12701.25|12702.21|12702.21|12697.78|12697.78|0
1627044300000|2021-07-23 12:45:00|12700.45|12700.45|12698.65|12698.65|12700.45|12700.45|12696.13|12696.13|0
1627044600000|2021-07-23 12:50:00|12698.78|12698.78|12701.38|12701.38|12701.38|12701.38|12697.8|12697.8|0
1627044900000|2021-07-23 12:55:00|12701.14|12701.14|12703.41|12703.41|12705.09|12705.09|12700.22|12700.22|0
1627045200000|2021-07-23 13:00:00|12703.26|12703.26|12696.12|12696.12|12703.26|12703.26|12694.8|12694.8|0
1627045500000|2021-07-23 13:05:00|12696.97|12696.97|12698.37|12698.37|12699.55|12699.55|12695.97|12695.97|0
1627045800000|2021-07-23 13:10:00|12698.01|12698.01|12703.09|12703.09|12703.09|12703.09|12698.01|12698.01|0
1627046100000|2021-07-23 13:15:00|12702.45|12702.45|12702.36|12702.36|12703.6|12703.6|12699.83|12699.83|0
1627046400000|2021-07-23 13:20:00|12703.17|12703.17|12702.34|12702.34|12704.9|12704.9|12699.14|12699.14|0
1627046700000|2021-07-23 13:25:00|12702.03|12702.03|12701.37|12701.37|12702.26|12702.26|12698.65|12698.65|0
1627047000000|2021-07-23 13:30:00|12700.95|12700.95|12702.44|12702.44|12702.7|12702.7|12697.48|12697.48|0
1627047300000|2021-07-23 13:35:00|12702.52|12702.52|12710.8|12710.8|12710.87|12710.87|12702.52|12702.52|0
1627047600000|2021-07-23 13:40:00|12710.61|12710.61|12712.16|12712.16|12712.79|12712.79|12709.84|12709.84|0
1627047900000|2021-07-23 13:45:00|12712.31|12712.31|12714.09|12714.09|12715.81|12715.81|12707.24|12707.24|0
1627048200000|2021-07-23 13:50:00|12713.81|12713.81|12696.77|12696.77|12713.81|12713.81|12696.77|12696.77|0
1627048500000|2021-07-23 13:55:00|12696.41|12696.41|12700.21|12700.21|12700.59|12700.59|12696.41|12696.41|0
1627048800000|2021-07-23 14:00:00|12700.1|12700.1|12700.48|12700.48|12701.91|12701.91|12693.73|12693.73|0
1627049100000|2021-07-23 14:05:00|12700.61|12700.61|12700.37|12700.37|12704.31|12704.31|12699.73|12699.73|0
1627049400000|2021-07-23 14:10:00|12700.81|12700.81|12693.1|12693.1|12700.99|12700.99|12688.68|12688.68|0
1627049700000|2021-07-23 14:15:00|12693.57|12693.57|12697.26|12697.26|12700.92|12700.92|12693.57|12693.57|0
1627050000000|2021-07-23 14:20:00|12696.82|12696.82|12704.24|12704.24|12704.54|12704.54|12696.82|12696.82|0
1627050300000|2021-07-23 14:25:00|12704.42|12704.42|12713.22|12713.22|12715.44|12715.44|12704.42|12704.42|0
1627050600000|2021-07-23 14:30:00|12713.58|12713.58|12714.79|12714.79|12715.13|12715.13|12708.87|12708.87|0
1627050900000|2021-07-23 14:35:00|12715.01|12715.01|12726.95|12726.95|12730.67|12730.67|12715.01|12715.01|0
1627051200000|2021-07-23 14:40:00|12727.1|12727.1|12729.35|12729.35|12732.91|12732.91|12726.93|12726.93|0
1627051500000|2021-07-23 14:45:00|12730.16|12730.16|12719.52|12719.52|12733.29|12733.29|12718.52|12718.52|0
1627051800000|2021-07-23 14:50:00|12720.25|12720.25|12727.37|12727.37|12728.12|12728.12|12719.94|12719.94|0
1627052100000|2021-07-23 14:55:00|12727.01|12727.01|12727.71|12727.71|12728.08|12728.08|12726.46|12726.46|0
1627052400000|2021-07-23 15:00:00|12727.13|12727.13|12737.57|12737.57|12738.28|12738.28|12726.99|12726.99|0
1627052700000|2021-07-23 15:05:00|12737.25|12737.25|12727.53|12727.53|12738.24|12738.24|12724.46|12724.46|0
1627053000000|2021-07-23 15:10:00|12728.33|12728.33|12720.21|12720.21|12728.33|12728.33|12718.68|12718.68|0
1627053300000|2021-07-23 15:15:00|12720.66|12720.66|12723.1|12723.1|12724.81|12724.81|12719.71|12719.71|0
1627053600000|2021-07-23 15:20:00|12723.06|12723.06|12722.44|12722.44|12724.7|12724.7|12720.3|12720.3|0
1627053900000|2021-07-23 15:25:00|12722.63|12722.63|12736.42|12736.42|12736.9|12736.9|12719.63|12719.63|0
1627283700000|2021-07-26 07:15:00|12672.88|12672.88|12662.39|12662.39|12677.41|12677.41|12662.39|12662.39|0
1627284000000|2021-07-26 07:20:00|12662.17|12662.17|12654.57|12654.57|12662.17|12662.17|12652.2|12652.2|0
1627284300000|2021-07-26 07:25:00|12654.75|12654.75|12655.31|12655.31|12655.83|12655.83|12649.86|12649.86|0
1627284600000|2021-07-26 07:30:00|12655|12655|12645.54|12645.54|12656.3|12656.3|12643.78|12643.78|0
1627284900000|2021-07-26 07:35:00|12644.91|12644.91|12633.94|12633.94|12644.91|12644.91|12630.64|12630.64|0
1627285200000|2021-07-26 07:40:00|12634.24|12634.24|12627.18|12627.18|12634.92|12634.92|12623.99|12623.99|0
1627285500000|2021-07-26 07:45:00|12626.38|12626.38|12639.94|12639.94|12642.9|12642.9|12626.06|12626.06|0
1627285800000|2021-07-26 07:50:00|12639.14|12639.14|12641.73|12641.73|12645.52|12645.52|12639.14|12639.14|0
1627286100000|2021-07-26 07:55:00|12641.47|12641.47|12641.78|12641.78|12644.93|12644.93|12640.09|12640.09|0
1627286400000|2021-07-26 08:00:00|12641.48|12641.48|12627.77|12627.77|12643.91|12643.91|12626.62|12626.62|0
1627286700000|2021-07-26 08:05:00|12628.21|12628.21|12625.85|12625.85|12630.19|12630.19|12623.97|12623.97|0
1627287000000|2021-07-26 08:10:00|12625.39|12625.39|12647.1|12647.1|12647.1|12647.1|12624.59|12624.59|0
1627287300000|2021-07-26 08:15:00|12647.56|12647.56|12657.94|12657.94|12659.05|12659.05|12647.56|12647.56|0
1627287600000|2021-07-26 08:20:00|12658.06|12658.06|12661.29|12661.29|12662.9|12662.9|12658.06|12658.06|0
1627287900000|2021-07-26 08:25:00|12661.59|12661.59|12680.47|12680.47|12680.47|12680.47|12661.59|12661.59|0
1627288200000|2021-07-26 08:30:00|12680.91|12680.91|12689.26|12689.26|12689.26|12689.26|12680.91|12680.91|0
1627288500000|2021-07-26 08:35:00|12689.71|12689.71|12691.76|12691.76|12694.03|12694.03|12686.19|12686.19|0
1627288800000|2021-07-26 08:40:00|12690.67|12690.67|12698.16|12698.16|12698.59|12698.59|12690.31|12690.31|0
1627289100000|2021-07-26 08:45:00|12697.84|12697.84|12693.75|12693.75|12699|12699|12693.41|12693.41|0
1627289400000|2021-07-26 08:50:00|12693.84|12693.84|12702.79|12702.79|12702.79|12702.79|12693.69|12693.69|0
1627289700000|2021-07-26 08:55:00|12702.07|12702.07|12705.23|12705.23|12705.32|12705.32|12700.92|12700.92|0
1627290000000|2021-07-26 09:00:00|12704.78|12704.78|12714.79|12714.79|12715.7|12715.7|12704.68|12704.68|0
1627290300000|2021-07-26 09:05:00|12714.95|12714.95|12728.94|12728.94|12728.94|12728.94|12714.95|12714.95|0
1627290600000|2021-07-26 09:10:00|12728.5|12728.5|12729.7|12729.7|12729.93|12729.93|12726.15|12726.15|0
1627290900000|2021-07-26 09:15:00|12729.41|12729.41|12729.98|12729.98|12731.52|12731.52|12724.81|12724.81|0
1627291200000|2021-07-26 09:20:00|12730.34|12730.34|12743.62|12743.62|12743.62|12743.62|12730.34|12730.34|0
1627291500000|2021-07-26 09:25:00|12743.93|12743.93|12745.07|12745.07|12748.43|12748.43|12743.93|12743.93|0
1627291800000|2021-07-26 09:30:00|12745.52|12745.52|12747.89|12747.89|12753.57|12753.57|12745.52|12745.52|0
1627292100000|2021-07-26 09:35:00|12746.55|12746.55|12743.01|12743.01|12747.74|12747.74|12739.76|12739.76|0
1627292400000|2021-07-26 09:40:00|12743.13|12743.13|12738.71|12738.71|12743.73|12743.73|12738.71|12738.71|0
1627292700000|2021-07-26 09:45:00|12738.85|12738.85|12748.68|12748.68|12749.04|12749.04|12738.61|12738.61|0
1627293000000|2021-07-26 09:50:00|12747.88|12747.88|12742.68|12742.68|12748.13|12748.13|12736.57|12736.57|0
1627293300000|2021-07-26 09:55:00|12742.49|12742.49|12741.36|12741.36|12747.25|12747.25|12740.41|12740.41|0
1627293600000|2021-07-26 10:00:00|12741.25|12741.25|12742.92|12742.92|12742.92|12742.92|12736.64|12736.64|0
1627293900000|2021-07-26 10:05:00|12743.36|12743.36|12744.23|12744.23|12750.41|12750.41|12743.26|12743.26|0
1627294200000|2021-07-26 10:10:00|12744.14|12744.14|12737.97|12737.97|12744.14|12744.14|12737.88|12737.88|0
1627294500000|2021-07-26 10:15:00|12737.17|12737.17|12735.24|12735.24|12738.54|12738.54|12734.88|12734.88|0
1627294800000|2021-07-26 10:20:00|12735.69|12735.69|12746.09|12746.09|12746.09|12746.09|12735.2|12735.2|0
1627295100000|2021-07-26 10:25:00|12746.96|12746.96|12749.37|12749.37|12749.76|12749.76|12745.66|12745.66|0
1627295400000|2021-07-26 10:30:00|12749.77|12749.77|12751.15|12751.15|12752.41|12752.41|12749.66|12749.66|0
1627295700000|2021-07-26 10:35:00|12750.86|12750.86|12750.81|12750.81|12755.26|12755.26|12750.37|12750.37|0
1627296000000|2021-07-26 10:40:00|12750.66|12750.66|12747.94|12747.94|12751.64|12751.64|12747.94|12747.94|0
1627296300000|2021-07-26 10:45:00|12747.62|12747.62|12745.04|12745.04|12748.11|12748.11|12741.83|12741.83|0
1627296600000|2021-07-26 10:50:00|12744.92|12744.92|12745.2|12745.2|12748.27|12748.27|12744.92|12744.92|0
1627296900000|2021-07-26 10:55:00|12745.35|12745.35|12736.39|12736.39|12745.47|12745.47|12736.39|12736.39|0
1627297200000|2021-07-26 11:00:00|12736.29|12736.29|12735.37|12735.37|12737.94|12737.94|12732.76|12732.76|0
1627297500000|2021-07-26 11:05:00|12735.98|12735.98|12734.99|12734.99|12738.87|12738.87|12734.35|12734.35|0
1627297800000|2021-07-26 11:10:00|12735.24|12735.24|12740.58|12740.58|12741.57|12741.57|12733.79|12733.79|0
1627298100000|2021-07-26 11:15:00|12740.22|12740.22|12739.48|12739.48|12741.47|12741.47|12739.48|12739.48|0
1627298400000|2021-07-26 11:20:00|12739.84|12739.84|12736.47|12736.47|12740.33|12740.33|12733.82|12733.82|0
1627298700000|2021-07-26 11:25:00|12736.76|12736.76|12740.97|12740.97|12740.97|12740.97|12736.76|12736.76|0
1627299000000|2021-07-26 11:30:00|12740.82|12740.82|12741.19|12741.19|12743.16|12743.16|12739.64|12739.64|0
1627299300000|2021-07-26 11:35:00|12741.63|12741.63|12748.26|12748.26|12748.26|12748.26|12739.46|12739.46|0
1627299600000|2021-07-26 11:40:00|12747.8|12747.8|12743.81|12743.81|12748.26|12748.26|12743.81|12743.81|0
1627299900000|2021-07-26 11:45:00|12743.51|12743.51|12745.42|12745.42|12747.05|12747.05|12742.84|12742.84|0
1627300200000|2021-07-26 11:50:00|12744.52|12744.52|12744.64|12744.64|12745.68|12745.68|12739.33|12739.33|0
1627300500000|2021-07-26 11:55:00|12743.7|12743.7|12755.27|12755.27|12755.35|12755.35|12743.28|12743.28|0
1627300800000|2021-07-26 12:00:00|12754.98|12754.98|12759.35|12759.35|12759.35|12759.35|12754.13|12754.13|0
1627301100000|2021-07-26 12:05:00|12759.1|12759.1|12762.13|12762.13|12763.05|12763.05|12757.55|12757.55|0
1627301400000|2021-07-26 12:10:00|12761.7|12761.7|12759.4|12759.4|12761.74|12761.74|12759.4|12759.4|0
1627301700000|2021-07-26 12:15:00|12759.15|12759.15|12768.43|12768.43|12768.43|12768.43|12758.83|12758.83|0
1627302000000|2021-07-26 12:20:00|12768.87|12768.87|12777.99|12777.99|12778.3|12778.3|12768.87|12768.87|0
1627302300000|2021-07-26 12:25:00|12777.55|12777.55|12770.5|12770.5|12778.72|12778.72|12769.5|12769.5|0
1627302600000|2021-07-26 12:30:00|12770.86|12770.86|12773.55|12773.55|12773.8|12773.8|12770.86|12770.86|0
1627302900000|2021-07-26 12:35:00|12773.24|12773.24|12776.23|12776.23|12776.23|12776.23|12770.57|12770.57|0
1627303200000|2021-07-26 12:40:00|12775.87|12775.87|12769.88|12769.88|12776.18|12776.18|12769.88|12769.88|0
1627303500000|2021-07-26 12:45:00|12769.64|12769.64|12761.79|12761.79|12769.73|12769.73|12761.49|12761.49|0
1627303800000|2021-07-26 12:50:00|12760.99|12760.99|12758.14|12758.14|12760.99|12760.99|12756.95|12756.95|0
1627304100000|2021-07-26 12:55:00|12758.06|12758.06|12756.36|12756.36|12758.06|12758.06|12753.23|12753.23|0
1627304400000|2021-07-26 13:00:00|12756|12756|12752.19|12752.19|12756|12756|12750.77|12750.77|0
1627304700000|2021-07-26 13:05:00|12751.91|12751.91|12752.35|12752.35|12755.17|12755.17|12751.3|12751.3|0
1627305000000|2021-07-26 13:10:00|12752.65|12752.65|12744.38|12744.38|12754.44|12754.44|12742.73|12742.73|0
1627305300000|2021-07-26 13:15:00|12744.71|12744.71|12744.84|12744.84|12752.2|12752.2|12744.32|12744.32|0
1627305600000|2021-07-26 13:20:00|12744.93|12744.93|12745.16|12745.16|12746.4|12746.4|12741.46|12741.46|0
1627305900000|2021-07-26 13:25:00|12745.35|12745.35|12746.53|12746.53|12748.37|12748.37|12743.05|12743.05|0
1627306200000|2021-07-26 13:30:00|12746.16|12746.16|12746.79|12746.79|12754.28|12754.28|12745.41|12745.41|0
1627306500000|2021-07-26 13:35:00|12747.1|12747.1|12741.27|12741.27|12747.74|12747.74|12735.11|12735.11|0
1627306800000|2021-07-26 13:40:00|12741.22|12741.22|12735.23|12735.23|12742.16|12742.16|12727.96|12727.96|0
1627307100000|2021-07-26 13:45:00|12736.12|12736.12|12739.67|12739.67|12743.03|12743.03|12736.12|12736.12|0
1627307400000|2021-07-26 13:50:00|12740.3|12740.3|12741.41|12741.41|12746.81|12746.81|12738.81|12738.81|0
1627307700000|2021-07-26 13:55:00|12741.27|12741.27|12749.7|12749.7|12749.7|12749.7|12740.97|12740.97|0
1627308000000|2021-07-26 14:00:00|12750.95|12750.95|12760.45|12760.45|12762.95|12762.95|12750.95|12750.95|0
1627308300000|2021-07-26 14:05:00|12760.59|12760.59|12764.44|12764.44|12764.74|12764.74|12758.8|12758.8|0
1627308600000|2021-07-26 14:10:00|12763.64|12763.64|12757.49|12757.49|12770.12|12770.12|12755.97|12755.97|0
1627308900000|2021-07-26 14:15:00|12757.4|12757.4|12752.72|12752.72|12757.69|12757.69|12749.22|12749.22|0
1627309200000|2021-07-26 14:20:00|12752.25|12752.25|12743.43|12743.43|12753.44|12753.44|12742.76|12742.76|0
1627309500000|2021-07-26 14:25:00|12743.92|12743.92|12738.41|12738.41|12744.58|12744.58|12735.89|12735.89|0
1627309800000|2021-07-26 14:30:00|12738.24|12738.24|12739.62|12739.62|12739.88|12739.88|12734.05|12734.05|0
1627310100000|2021-07-26 14:35:00|12739.6|12739.6|12731.58|12731.58|12739.6|12739.6|12730.07|12730.07|0
1627310400000|2021-07-26 14:40:00|12732.02|12732.02|12735.02|12735.02|12738.43|12738.43|12732.02|12732.02|0
1627310700000|2021-07-26 14:45:00|12734.87|12734.87|12732.19|12732.19|12734.87|12734.87|12730.92|12730.92|0
1627311000000|2021-07-26 14:50:00|12732.63|12732.63|12732.46|12732.46|12733.85|12733.85|12730.84|12730.84|0
1627311300000|2021-07-26 14:55:00|12732.9|12732.9|12733.68|12733.68|12736.41|12736.41|12730.46|12730.46|0
1627311600000|2021-07-26 15:00:00|12733.25|12733.25|12734.52|12734.52|12737.24|12737.24|12732.88|12732.88|0
1627311900000|2021-07-26 15:05:00|12735.32|12735.32|12748.4|12748.4|12750.42|12750.42|12735.32|12735.32|0
1627312200000|2021-07-26 15:10:00|12748.55|12748.55|12747.59|12747.59|12749.34|12749.34|12744.57|12744.57|0
1627312500000|2021-07-26 15:15:00|12747.43|12747.43|12743.3|12743.3|12748.07|12748.07|12743.13|12743.13|0
1627312800000|2021-07-26 15:20:00|12743.47|12743.47|12740.34|12740.34|12745.96|12745.96|12738.72|12738.72|0
1627313100000|2021-07-26 15:25:00|12739.98|12739.98|12765.31|12765.31|12765.31|12765.31|12738.12|12738.12|0
1627370100000|2021-07-27 07:15:00|12633.19|12633.19|12606.24|12606.24|12633.19|12633.19|12605.32|12605.32|0
1627370400000|2021-07-27 07:20:00|12605.44|12605.44|12579.33|12579.33|12605.44|12605.44|12578.57|12578.57|0
1627370700000|2021-07-27 07:25:00|12580.13|12580.13|12565.45|12565.45|12580.91|12580.91|12564.53|12564.53|0
1627371000000|2021-07-27 07:30:00|12563.85|12563.85|12575.83|12575.83|12575.83|12575.83|12557.79|12557.79|0
1627371300000|2021-07-27 07:35:00|12576.3|12576.3|12572.48|12572.48|12577.93|12577.93|12569.37|12569.37|0
1627371600000|2021-07-27 07:40:00|12571.08|12571.08|12581.24|12581.24|12581.24|12581.24|12564.32|12564.32|0
1627371900000|2021-07-27 07:45:00|12581.44|12581.44|12602.98|12602.98|12603.53|12603.53|12578.24|12578.24|0
1627372200000|2021-07-27 07:50:00|12602.53|12602.53|12616.89|12616.89|12616.89|12616.89|12597.5|12597.5|0
1627372500000|2021-07-27 07:55:00|12618.59|12618.59|12649.87|12649.87|12650|12650|12618.59|12618.59|0
1627372800000|2021-07-27 08:00:00|12649.43|12649.43|12643.56|12643.56|12649.62|12649.62|12639.82|12639.82|0
1627373100000|2021-07-27 08:05:00|12643.99|12643.99|12665.37|12665.37|12665.37|12665.37|12643.99|12643.99|0
1627373400000|2021-07-27 08:10:00|12665.81|12665.81|12651.05|12651.05|12665.81|12665.81|12648.69|12648.69|0
1627373700000|2021-07-27 08:15:00|12650.33|12650.33|12626.46|12626.46|12650.64|12650.64|12626.46|12626.46|0
1627374000000|2021-07-27 08:20:00|12626.27|12626.27|12612.88|12612.88|12626.27|12626.27|12608.53|12608.53|0
1627374300000|2021-07-27 08:25:00|12613.18|12613.18|12607.67|12607.67|12613.3|12613.3|12607.16|12607.16|0
1627374600000|2021-07-27 08:30:00|12608.11|12608.11|12623.62|12623.62|12623.76|12623.76|12606.83|12606.83|0
1627374900000|2021-07-27 08:35:00|12625.22|12625.22|12632.69|12632.69|12634.1|12634.1|12624.42|12624.42|0
1627375200000|2021-07-27 08:40:00|12633.62|12633.62|12656.83|12656.83|12656.96|12656.96|12633.45|12633.45|0
1627375500000|2021-07-27 08:45:00|12656.64|12656.64|12667.04|12667.04|12667.04|12667.04|12653.1|12653.1|0
1627375800000|2021-07-27 08:50:00|12667.4|12667.4|12670.64|12670.64|12673.94|12673.94|12667.26|12667.26|0
1627376100000|2021-07-27 08:55:00|12670.35|12670.35|12673.62|12673.62|12676.54|12676.54|12669.77|12669.77|0
1627376400000|2021-07-27 09:00:00|12673.25|12673.25|12656.4|12656.4|12673.25|12673.25|12656.4|12656.4|0
1627376700000|2021-07-27 09:05:00|12656.28|12656.28|12661.63|12661.63|12661.63|12661.63|12654.9|12654.9|0
1627377000000|2021-07-27 09:10:00|12662.57|12662.57|12653.64|12653.64|12664.11|12664.11|12653.17|12653.17|0
1627377300000|2021-07-27 09:15:00|12653.33|12653.33|12654.39|12654.39|12654.75|12654.75|12646.95|12646.95|0
1627377600000|2021-07-27 09:20:00|12653.92|12653.92|12659.79|12659.79|12660.69|12660.69|12652.68|12652.68|0
1627377900000|2021-07-27 09:25:00|12659.35|12659.35|12664.44|12664.44|12664.44|12664.44|12656.51|12656.51|0
1627378200000|2021-07-27 09:30:00|12665.37|12665.37|12672.07|12672.07|12672.07|12672.07|12665.23|12665.23|0
1627378500000|2021-07-27 09:35:00|12672.44|12672.44|12692.57|12692.57|12692.57|12692.57|12672.43|12672.43|0
1627378800000|2021-07-27 09:40:00|12691.64|12691.64|12684.41|12684.41|12691.64|12691.64|12683.67|12683.67|0
1627379100000|2021-07-27 09:45:00|12684.1|12684.1|12682.98|12682.98|12684.63|12684.63|12680.16|12680.16|0
1627379400000|2021-07-27 09:50:00|12683.13|12683.13|12687.72|12687.72|12688.64|12688.64|12682.1|12682.1|0
1627379700000|2021-07-27 09:55:00|12688.52|12688.52|12684.15|12684.15|12688.52|12688.52|12684.15|12684.15|0
1627380000000|2021-07-27 10:00:00|12683.96|12683.96|12691.8|12691.8|12691.8|12691.8|12683.03|12683.03|0
1627380300000|2021-07-27 10:05:00|12691.95|12691.95|12685.43|12685.43|12693.2|12693.2|12685.07|12685.07|0
1627380600000|2021-07-27 10:10:00|12686|12686|12675.1|12675.1|12687.82|12687.82|12674.65|12674.65|0
1627380900000|2021-07-27 10:15:00|12674.65|12674.65|12672.32|12672.32|12676.43|12676.43|12671.88|12671.88|0
1627381200000|2021-07-27 10:20:00|12672.03|12672.03|12678.58|12678.58|12678.69|12678.69|12672.03|12672.03|0
1627381500000|2021-07-27 10:25:00|12678.44|12678.44|12677.92|12677.92|12678.63|12678.63|12674.84|12674.84|0
1627381800000|2021-07-27 10:30:00|12677.58|12677.58|12679.53|12679.53|12680.98|12680.98|12675.85|12675.85|0
1627382100000|2021-07-27 10:35:00|12680.14|12680.14|12684.65|12684.65|12684.65|12684.65|12680.14|12680.14|0
1627382400000|2021-07-27 10:40:00|12684.55|12684.55|12677.31|12677.31|12684.55|12684.55|12677.18|12677.18|0
1627382700000|2021-07-27 10:45:00|12677.45|12677.45|12681.85|12681.85|12682.65|12682.65|12677.45|12677.45|0
1627383000000|2021-07-27 10:50:00|12682.65|12682.65|12680.27|12680.27|12682.65|12682.65|12678.44|12678.44|0
1627383300000|2021-07-27 10:55:00|12680.56|12680.56|12687.7|12687.7|12687.7|12687.7|12680.56|12680.56|0
1627383600000|2021-07-27 11:00:00|12688.14|12688.14|12697.78|12697.78|12698.22|12698.22|12688.14|12688.14|0
1627383900000|2021-07-27 11:05:00|12697.98|12697.98|12700.35|12700.35|12700.47|12700.47|12697.52|12697.52|0
1627384200000|2021-07-27 11:10:00|12699.98|12699.98|12699.35|12699.35|12700.72|12700.72|12697.53|12697.53|0
1627384500000|2021-07-27 11:15:00|12699.19|12699.19|12699.06|12699.06|12699.26|12699.26|12697.82|12697.82|0
1627384800000|2021-07-27 11:20:00|12699.21|12699.21|12685.61|12685.61|12699.21|12699.21|12685.61|12685.61|0
1627385100000|2021-07-27 11:25:00|12685.45|12685.45|12687.92|12687.92|12689.46|12689.46|12685.45|12685.45|0
1627385400000|2021-07-27 11:30:00|12687.74|12687.74|12696.87|12696.87|12696.87|12696.87|12687.74|12687.74|0
1627385700000|2021-07-27 11:35:00|12697.02|12697.02|12708.57|12708.57|12708.57|12708.57|12697.02|12697.02|0
1627386000000|2021-07-27 11:40:00|12708.91|12708.91|12701.96|12701.96|12708.99|12708.99|12700.58|12700.58|0
1627386300000|2021-07-27 11:45:00|12701.77|12701.77|12695.72|12695.72|12701.77|12701.77|12695.69|12695.69|0
1627386600000|2021-07-27 11:50:00|12695.69|12695.69|12692.83|12692.83|12695.98|12695.98|12687.49|12687.49|0
1627386900000|2021-07-27 11:55:00|12692.53|12692.53|12696.29|12696.29|12696.6|12696.6|12692.32|12692.32|0
1627387200000|2021-07-27 12:00:00|12696.17|12696.17|12688.14|12688.14|12696.17|12696.17|12685.6|12685.6|0
1627387500000|2021-07-27 12:05:00|12688.44|12688.44|12690.12|12690.12|12690.94|12690.94|12686.24|12686.24|0
1627387800000|2021-07-27 12:10:00|12690.54|12690.54|12686.92|12686.92|12693.43|12693.43|12685.72|12685.72|0
1627388100000|2021-07-27 12:15:00|12686.47|12686.47|12679.41|12679.41|12686.47|12686.47|12678.1|12678.1|0
1627388400000|2021-07-27 12:20:00|12679.77|12679.77|12678.44|12678.44|12681.61|12681.61|12678.04|12678.04|0
1627388700000|2021-07-27 12:25:00|12678.34|12678.34|12676.34|12676.34|12678.77|12678.77|12674.98|12674.98|0
1627389000000|2021-07-27 12:30:00|12676.48|12676.48|12671.14|12671.14|12676.48|12676.48|12670.39|12670.39|0
1627389300000|2021-07-27 12:35:00|12671.86|12671.86|12673.66|12673.66|12674.64|12674.64|12667.43|12667.43|0
1627389600000|2021-07-27 12:40:00|12673.56|12673.56|12675.49|12675.49|12678.69|12678.69|12673.47|12673.47|0
1627389900000|2021-07-27 12:45:00|12676.13|12676.13|12684.82|12684.82|12684.82|12684.82|12676.13|12676.13|0
1627390200000|2021-07-27 12:50:00|12684.94|12684.94|12702.91|12702.91|12702.91|12702.91|12684.14|12684.14|0
1627390500000|2021-07-27 12:55:00|12702.72|12702.72|12710.05|12710.05|12710.13|12710.13|12702.1|12702.1|0
1627390800000|2021-07-27 13:00:00|12710.34|12710.34|12711.38|12711.38|12711.89|12711.89|12706.21|12706.21|0
1627391100000|2021-07-27 13:05:00|12711.67|12711.67|12715.56|12715.56|12718.3|12718.3|12711.67|12711.67|0
1627391400000|2021-07-27 13:10:00|12716.11|12716.11|12699.41|12699.41|12716.11|12716.11|12699.41|12699.41|0
1627391700000|2021-07-27 13:15:00|12699.07|12699.07|12706.14|12706.14|12707.22|12707.22|12698.92|12698.92|0
1627392000000|2021-07-27 13:20:00|12705.99|12705.99|12712.7|12712.7|12713.03|12713.03|12705.99|12705.99|0
1627392300000|2021-07-27 13:25:00|12712.51|12712.51|12708.25|12708.25|12712.51|12712.51|12706.56|12706.56|0
1627392600000|2021-07-27 13:30:00|12707.98|12707.98|12695.96|12695.96|12707.98|12707.98|12680.98|12680.98|0
1627392900000|2021-07-27 13:35:00|12696.39|12696.39|12708.17|12708.17|12709.98|12709.98|12695.68|12695.68|0
1627393200000|2021-07-27 13:40:00|12707.73|12707.73|12695.98|12695.98|12709.62|12709.62|12694.73|12694.73|0
1627393500000|2021-07-27 13:45:00|12696.42|12696.42|12712.02|12712.02|12715.73|12715.73|12695.33|12695.33|0
1627393800000|2021-07-27 13:50:00|12711.9|12711.9|12710.97|12710.97|12717.51|12717.51|12706.76|12706.76|0
1627394100000|2021-07-27 13:55:00|12711.12|12711.12|12706.61|12706.61|12718.21|12718.21|12706|12706|0
1627394400000|2021-07-27 14:00:00|12706.41|12706.41|12707.71|12707.71|12715.93|12715.93|12706.27|12706.27|0
1627394700000|2021-07-27 14:05:00|12708.15|12708.15|12703.27|12703.27|12710.15|12710.15|12702.88|12702.88|0
1627395000000|2021-07-27 14:10:00|12703.16|12703.16|12695.62|12695.62|12703.16|12703.16|12692.59|12692.59|0
1627395300000|2021-07-27 14:15:00|12695.72|12695.72|12696.56|12696.56|12696.56|12696.56|12688.52|12688.52|0
1627395600000|2021-07-27 14:20:00|12697.45|12697.45|12712.65|12712.65|12714.48|12714.48|12696.97|12696.97|0
1627395900000|2021-07-27 14:25:00|12712.33|12712.33|12721.01|12721.01|12721.92|12721.92|12711.06|12711.06|0
1627396200000|2021-07-27 14:30:00|12720.87|12720.87|12709.25|12709.25|12720.87|12720.87|12708.55|12708.55|0
1627396500000|2021-07-27 14:35:00|12709.4|12709.4|12713.43|12713.43|12715.84|12715.84|12709.11|12709.11|0
1627396800000|2021-07-27 14:40:00|12713.24|12713.24|12708.28|12708.28|12715.3|12715.3|12707.3|12707.3|0
1627397100000|2021-07-27 14:45:00|12707.73|12707.73|12709.14|12709.14|12709.14|12709.14|12705.71|12705.71|0
1627397400000|2021-07-27 14:50:00|12708.99|12708.99|12708.64|12708.64|12709.98|12709.98|12705.03|12705.03|0
1627397700000|2021-07-27 14:55:00|12708.27|12708.27|12716.9|12716.9|12717.55|12717.55|12707.75|12707.75|0
1627398000000|2021-07-27 15:00:00|12716.75|12716.75|12712.13|12712.13|12717.45|12717.45|12712.12|12712.12|0
1627398300000|2021-07-27 15:05:00|12711.77|12711.77|12706.23|12706.23|12712.16|12712.16|12705.16|12705.16|0
1627398600000|2021-07-27 15:10:00|12706.08|12706.08|12714.33|12714.33|12715.62|12715.62|12706.08|12706.08|0
1627398900000|2021-07-27 15:15:00|12714.03|12714.03|12698.78|12698.78|12714.19|12714.19|12698.78|12698.78|0
1627399200000|2021-07-27 15:20:00|12698.31|12698.31|12694.08|12694.08|12698.31|12698.31|12692.94|12692.94|0
1627399500000|2021-07-27 15:25:00|12696.48|12696.48|12703.01|12703.01|12705.38|12705.38|12693.66|12693.66|0
1627456500000|2021-07-28 07:15:00|12771.51|12771.51|12796.03|12796.03|12804.09|12804.09|12769.2|12769.2|0
1627456800000|2021-07-28 07:20:00|12795.88|12795.88|12792.57|12792.57|12795.88|12795.88|12780.66|12780.66|0
1627457100000|2021-07-28 07:25:00|12790.78|12790.78|12805.3|12805.3|12805.71|12805.71|12789.4|12789.4|0
1627457400000|2021-07-28 07:30:00|12805.02|12805.02|12795.34|12795.34|12805.02|12805.02|12792.59|12792.59|0
1627457700000|2021-07-28 07:35:00|12794.78|12794.78|12789.47|12789.47|12797.5|12797.5|12786.7|12786.7|0
1627458000000|2021-07-28 07:40:00|12790.06|12790.06|12798.33|12798.33|12802.26|12802.26|12787.81|12787.81|0
1627458300000|2021-07-28 07:45:00|12797.69|12797.69|12791.33|12791.33|12798.68|12798.68|12788.21|12788.21|0
1627458600000|2021-07-28 07:50:00|12791.68|12791.68|12802.1|12802.1|12804.85|12804.85|12791.68|12791.68|0
1627458900000|2021-07-28 07:55:00|12801.74|12801.74|12803.67|12803.67|12803.72|12803.72|12798.91|12798.91|0
1627459200000|2021-07-28 08:00:00|12804.03|12804.03|12823.96|12823.96|12823.96|12823.96|12802.67|12802.67|0
1627459500000|2021-07-28 08:05:00|12823.52|12823.52|12827.8|12827.8|12827.83|12827.83|12822.22|12822.22|0
1627459800000|2021-07-28 08:10:00|12828.23|12828.23|12821.74|12821.74|12829.35|12829.35|12821.74|12821.74|0
1627460100000|2021-07-28 08:15:00|12821.45|12821.45|12810.77|12810.77|12821.45|12821.45|12810.44|12810.44|0
1627460400000|2021-07-28 08:20:00|12810.49|12810.49|12826.71|12826.71|12832.57|12832.57|12809.16|12809.16|0
1627460700000|2021-07-28 08:25:00|12827.16|12827.16|12848.66|12848.66|12849.65|12849.65|12827.16|12827.16|0
1627461000000|2021-07-28 08:30:00|12849.22|12849.22|12854.94|12854.94|12855.97|12855.97|12849.22|12849.22|0
1627461300000|2021-07-28 08:35:00|12855.38|12855.38|12861.73|12861.73|12864.58|12864.58|12852.7|12852.7|0
1627461600000|2021-07-28 08:40:00|12861.17|12861.17|12846.05|12846.05|12861.64|12861.64|12846.05|12846.05|0
1627461900000|2021-07-28 08:45:00|12845.81|12845.81|12851.47|12851.47|12851.59|12851.59|12844.84|12844.84|0
1627462200000|2021-07-28 08:50:00|12851.91|12851.91|12843.57|12843.57|12851.91|12851.91|12841.58|12841.58|0
1627462500000|2021-07-28 08:55:00|12843.26|12843.26|12835.06|12835.06|12844.44|12844.44|12832.49|12832.49|0
1627462800000|2021-07-28 09:00:00|12835.51|12835.51|12848.65|12848.65|12851.65|12851.65|12835.51|12835.51|0
1627463100000|2021-07-28 09:05:00|12847.93|12847.93|12839.7|12839.7|12848.21|12848.21|12839.34|12839.34|0
1627463400000|2021-07-28 09:10:00|12839.53|12839.53|12841.86|12841.86|12842.1|12842.1|12837.83|12837.83|0
1627463700000|2021-07-28 09:15:00|12841.71|12841.71|12844.43|12844.43|12848|12848|12839.72|12839.72|0
1627464000000|2021-07-28 09:20:00|12843.99|12843.99|12840.61|12840.61|12843.99|12843.99|12837.75|12837.75|0
1627464300000|2021-07-28 09:25:00|12840.97|12840.97|12846.35|12846.35|12847.4|12847.4|12840.97|12840.97|0
1627464600000|2021-07-28 09:30:00|12846.74|12846.74|12845.52|12845.52|12847.38|12847.38|12844.34|12844.34|0
1627464900000|2021-07-28 09:35:00|12844.63|12844.63|12841.33|12841.33|12845.52|12845.52|12835.5|12835.5|0
1627465200000|2021-07-28 09:40:00|12841.51|12841.51|12849.1|12849.1|12849.1|12849.1|12840.81|12840.81|0
1627465500000|2021-07-28 09:45:00|12849.29|12849.29|12854.27|12854.27|12854.27|12854.27|12846.54|12846.54|0
1627465800000|2021-07-28 09:50:00|12854.34|12854.34|12864.01|12864.01|12865.51|12865.51|12853.37|12853.37|0
1627466100000|2021-07-28 09:55:00|12863.77|12863.77|12861.65|12861.65|12866.12|12866.12|12861.65|12861.65|0
1627466400000|2021-07-28 10:00:00|12862.55|12862.55|12861.87|12861.87|12865.58|12865.58|12861.87|12861.87|0
1627466700000|2021-07-28 10:05:00|12860.98|12860.98|12858.88|12858.88|12861.16|12861.16|12858.1|12858.1|0
1627467000000|2021-07-28 10:10:00|12858.57|12858.57|12845.79|12845.79|12858.57|12858.57|12845.1|12845.1|0
1627467300000|2021-07-28 10:15:00|12845.67|12845.67|12871.61|12871.61|12871.61|12871.61|12837.37|12837.37|0
1627467600000|2021-07-28 10:20:00|12872.04|12872.04|12867.91|12867.91|12872.93|12872.93|12867.01|12867.01|0
1627467900000|2021-07-28 10:25:00|12867.81|12867.81|12863.03|12863.03|12867.81|12867.81|12861.67|12861.67|0
1627468200000|2021-07-28 10:30:00|12863.22|12863.22|12857.85|12857.85|12863.86|12863.86|12857.28|12857.28|0
1627468500000|2021-07-28 10:35:00|12858.65|12858.65|12852.33|12852.33|12859.18|12859.18|12852.18|12852.18|0
1627468800000|2021-07-28 10:40:00|12852.56|12852.56|12855.73|12855.73|12856.3|12856.3|12851.18|12851.18|0
1627469100000|2021-07-28 10:45:00|12855.26|12855.26|12853.06|12853.06|12855.26|12855.26|12851.29|12851.29|0
1627469400000|2021-07-28 10:50:00|12853.21|12853.21|12843.6|12843.6|12854.71|12854.71|12843.22|12843.22|0
1627469700000|2021-07-28 10:55:00|12843.98|12843.98|12846.68|12846.68|12846.68|12846.68|12839.11|12839.11|0
1627470000000|2021-07-28 11:00:00|12846.75|12846.75|12845.43|12845.43|12849.68|12849.68|12838.87|12838.87|0
1627470300000|2021-07-28 11:05:00|12846.32|12846.32|12850.95|12850.95|12851.14|12851.14|12846.04|12846.04|0
1627470600000|2021-07-28 11:10:00|12851.19|12851.19|12857.16|12857.16|12858.31|12858.31|12850.79|12850.79|0
1627470900000|2021-07-28 11:15:00|12857.07|12857.07|12852.66|12852.66|12857.54|12857.54|12851.59|12851.59|0
1627471200000|2021-07-28 11:20:00|12853.93|12853.93|12849.2|12849.2|12854.22|12854.22|12849.2|12849.2|0
1627471500000|2021-07-28 11:25:00|12849|12849|12842.69|12842.69|12849|12849|12840.4|12840.4|0
1627471800000|2021-07-28 11:30:00|12842.59|12842.59|12868.55|12868.55|12869.63|12869.63|12842.59|12842.59|0
1627472100000|2021-07-28 11:35:00|12867.66|12867.66|12871.91|12871.91|12872.61|12872.61|12867.66|12867.66|0
1627472400000|2021-07-28 11:40:00|12871.67|12871.67|12867.93|12867.93|12872.6|12872.6|12867.93|12867.93|0
1627472700000|2021-07-28 11:45:00|12868.08|12868.08|12859.79|12859.79|12868.41|12868.41|12858.01|12858.01|0
1627473000000|2021-07-28 11:50:00|12859.65|12859.65|12862.47|12862.47|12863.29|12863.29|12856.11|12856.11|0
1627473300000|2021-07-28 11:55:00|12862.42|12862.42|12868.89|12868.89|12868.89|12868.89|12861.35|12861.35|0
1627473600000|2021-07-28 12:00:00|12868.99|12868.99|12862.43|12862.43|12869.97|12869.97|12860.02|12860.02|0
1627473900000|2021-07-28 12:05:00|12861.96|12861.96|12851.34|12851.34|12861.96|12861.96|12850.98|12850.98|0
1627474200000|2021-07-28 12:10:00|12851.12|12851.12|12832.48|12832.48|12852.36|12852.36|12832.43|12832.43|0
1627474500000|2021-07-28 12:15:00|12831.61|12831.61|12823.45|12823.45|12831.75|12831.75|12821.59|12821.59|0
1627474800000|2021-07-28 12:20:00|12823.61|12823.61|12823|12823|12825.72|12825.72|12820.38|12820.38|0
1627475100000|2021-07-28 12:25:00|12822.55|12822.55|12832.75|12832.75|12832.75|12832.75|12821.27|12821.27|0
1627475400000|2021-07-28 12:30:00|12832.68|12832.68|12838|12838|12838.29|12838.29|12830.31|12830.31|0
1627475700000|2021-07-28 12:35:00|12838.45|12838.45|12833.02|12833.02|12838.45|12838.45|12832.26|12832.26|0
1627476000000|2021-07-28 12:40:00|12832.93|12832.93|12825.92|12825.92|12832.93|12832.93|12825.61|12825.61|0
1627476300000|2021-07-28 12:45:00|12826.41|12826.41|12815.6|12815.6|12827.22|12827.22|12815.6|12815.6|0
1627476600000|2021-07-28 12:50:00|12815.52|12815.52|12809.72|12809.72|12815.52|12815.52|12809.25|12809.25|0
1627476900000|2021-07-28 12:55:00|12809.62|12809.62|12811.27|12811.27|12815.19|12815.19|12809.62|12809.62|0
1627477200000|2021-07-28 13:00:00|12811.01|12811.01|12820.42|12820.42|12820.95|12820.95|12810.76|12810.76|0
1627477500000|2021-07-28 13:05:00|12819.98|12819.98|12823.37|12823.37|12823.37|12823.37|12818.64|12818.64|0
1627477800000|2021-07-28 13:10:00|12823.13|12823.13|12820.09|12820.09|12825.08|12825.08|12818.16|12818.16|0
1627478100000|2021-07-28 13:15:00|12820.47|12820.47|12817.01|12817.01|12822.06|12822.06|12813.31|12813.31|0
1627478400000|2021-07-28 13:20:00|12817.07|12817.07|12822.67|12822.67|12823.69|12823.69|12816.49|12816.49|0
1627478700000|2021-07-28 13:25:00|12822.44|12822.44|12829.06|12829.06|12829.45|12829.45|12817.57|12817.57|0
1627479000000|2021-07-28 13:30:00|12829.53|12829.53|12840.91|12840.91|12842.74|12842.74|12826.85|12826.85|0
1627479300000|2021-07-28 13:35:00|12840.55|12840.55|12839.77|12839.77|12845.31|12845.31|12835.09|12835.09|0
1627479600000|2021-07-28 13:40:00|12839.74|12839.74|12825.37|12825.37|12841.03|12841.03|12824.57|12824.57|0
1627479900000|2021-07-28 13:45:00|12824.57|12824.57|12815.95|12815.95|12827.7|12827.7|12813.37|12813.37|0
1627480200000|2021-07-28 13:50:00|12816.2|12816.2|12815.48|12815.48|12816.72|12816.72|12812.07|12812.07|0
1627480500000|2021-07-28 13:55:00|12815.3|12815.3|12830.42|12830.42|12831.9|12831.9|12815.3|12815.3|0
1627480800000|2021-07-28 14:00:00|12830.32|12830.32|12838.5|12838.5|12840.89|12840.89|12830.32|12830.32|0
1627481100000|2021-07-28 14:05:00|12839|12839|12839.9|12839.9|12849.37|12849.37|12838.9|12838.9|0
1627481400000|2021-07-28 14:10:00|12839.45|12839.45|12817.15|12817.15|12839.45|12839.45|12816.45|12816.45|0
1627481700000|2021-07-28 14:15:00|12817.59|12817.59|12821.04|12821.04|12822.77|12822.77|12814.9|12814.9|0
1627482000000|2021-07-28 14:20:00|12820.99|12820.99|12805.97|12805.97|12821.89|12821.89|12803.74|12803.74|0
1627482300000|2021-07-28 14:25:00|12805.85|12805.85|12798.56|12798.56|12814.75|12814.75|12793.62|12793.62|0
1627482600000|2021-07-28 14:30:00|12799.13|12799.13|12810.44|12810.44|12815.64|12815.64|12799.05|12799.05|0
1627482900000|2021-07-28 14:35:00|12810.75|12810.75|12811.63|12811.63|12818.12|12818.12|12810.75|12810.75|0
1627483200000|2021-07-28 14:40:00|12810.83|12810.83|12808.46|12808.46|12811.63|12811.63|12808.36|12808.36|0
1627483500000|2021-07-28 14:45:00|12808.43|12808.43|12817.32|12817.32|12817.32|12817.32|12808.43|12808.43|0
1627483800000|2021-07-28 14:50:00|12817.78|12817.78|12823.05|12823.05|12826.28|12826.28|12817.43|12817.43|0
1627484100000|2021-07-28 14:55:00|12823.16|12823.16|12818|12818|12825.61|12825.61|12816.57|12816.57|0
1627484400000|2021-07-28 15:00:00|12818.1|12818.1|12808.34|12808.34|12818.8|12818.8|12808.34|12808.34|0
1627484700000|2021-07-28 15:05:00|12808.22|12808.22|12810.49|12810.49|12810.49|12810.49|12800.42|12800.42|0
1627485000000|2021-07-28 15:10:00|12810.3|12810.3|12817.82|12817.82|12818.81|12818.81|12808.03|12808.03|0
1627485300000|2021-07-28 15:15:00|12818.07|12818.07|12814.25|12814.25|12819.9|12819.9|12812.85|12812.85|0
1627485600000|2021-07-28 15:20:00|12814.06|12814.06|12817.95|12817.95|12823.42|12823.42|12813.59|12813.59|0
1627485900000|2021-07-28 15:25:00|12818.51|12818.51|12822.19|12822.19|12823.11|12823.11|12817.77|12817.77|0
1627542900000|2021-07-29 07:15:00|12887.59|12887.59|12866.9|12866.9|12894.65|12894.65|12862.52|12862.52|0
1627543200000|2021-07-29 07:20:00|12866.65|12866.65|12871.43|12871.43|12879.97|12879.97|12866.65|12866.65|0
1627543500000|2021-07-29 07:25:00|12871.87|12871.87|12877.63|12877.63|12878.21|12878.21|12870.35|12870.35|0
1627543800000|2021-07-29 07:30:00|12879.42|12879.42|12839.34|12839.34|12879.42|12879.42|12835.61|12835.61|0
1627544100000|2021-07-29 07:35:00|12839.46|12839.46|12834.92|12834.92|12843.3|12843.3|12831.36|12831.36|0
1627544400000|2021-07-29 07:40:00|12834.55|12834.55|12830.05|12830.05|12834.55|12834.55|12822.81|12822.81|0
1627544700000|2021-07-29 07:45:00|12830.24|12830.24|12842.61|12842.61|12843.82|12843.82|12829.99|12829.99|0
1627545000000|2021-07-29 07:50:00|12842.98|12842.98|12865.06|12865.06|12865.06|12865.06|12842.92|12842.92|0
1627545300000|2021-07-29 07:55:00|12865.28|12865.28|12867.63|12867.63|12871.75|12871.75|12864.91|12864.91|0
1627545600000|2021-07-29 08:00:00|12867.48|12867.48|12866.15|12866.15|12869.94|12869.94|12865.12|12865.12|0
1627545900000|2021-07-29 08:05:00|12866.51|12866.51|12880.06|12880.06|12880.06|12880.06|12866.15|12866.15|0
1627546200000|2021-07-29 08:10:00|12880.5|12880.5|12892.31|12892.31|12892.31|12892.31|12879.47|12879.47|0
1627546500000|2021-07-29 08:15:00|12892.78|12892.78|12879.77|12879.77|12896.85|12896.85|12879.77|12879.77|0
1627546800000|2021-07-29 08:20:00|12879.96|12879.96|12865.02|12865.02|12880.14|12880.14|12865.02|12865.02|0
1627547100000|2021-07-29 08:25:00|12864.52|12864.52|12866.38|12866.38|12870.55|12870.55|12864.52|12864.52|0
1627547400000|2021-07-29 08:30:00|12866.52|12866.52|12869.88|12869.88|12871.05|12871.05|12865.73|12865.73|0
1627547700000|2021-07-29 08:35:00|12869.42|12869.42|12878.41|12878.41|12878.5|12878.5|12869.42|12869.42|0
1627548000000|2021-07-29 08:40:00|12878.33|12878.33|12884.28|12884.28|12884.28|12884.28|12877.8|12877.8|0
1627548300000|2021-07-29 08:45:00|12884.71|12884.71|12897.43|12897.43|12897.6|12897.6|12884.29|12884.29|0
1627548600000|2021-07-29 08:50:00|12896.48|12896.48|12891.8|12891.8|12896.48|12896.48|12891.8|12891.8|0
1627548900000|2021-07-29 08:55:00|12891.92|12891.92|12889.97|12889.97|12892.14|12892.14|12885.34|12885.34|0
1627549200000|2021-07-29 09:00:00|12889.04|12889.04|12899.68|12899.68|12900.9|12900.9|12889.04|12889.04|0
1627549500000|2021-07-29 09:05:00|12900.57|12900.57|12903.21|12903.21|12903.21|12903.21|12899.3|12899.3|0
1627549800000|2021-07-29 09:10:00|12903.85|12903.85|12898.23|12898.23|12904.48|12904.48|12896.32|12896.32|0
1627550100000|2021-07-29 09:15:00|12897.92|12897.92|12890.83|12890.83|12899.76|12899.76|12890.83|12890.83|0
1627550400000|2021-07-29 09:20:00|12890.64|12890.64|12889.05|12889.05|12892.38|12892.38|12882.96|12882.96|0
1627550700000|2021-07-29 09:25:00|12889.67|12889.67|12880.71|12880.71|12891.91|12891.91|12877.66|12877.66|0
1627551000000|2021-07-29 09:30:00|12881.07|12881.07|12887.2|12887.2|12887.57|12887.57|12881.07|12881.07|0
1627551300000|2021-07-29 09:35:00|12886.77|12886.77|12896.15|12896.15|12896.15|12896.15|12886.77|12886.77|0
1627551600000|2021-07-29 09:40:00|12895.98|12895.98|12895.77|12895.77|12896.86|12896.86|12892.75|12892.75|0
1627551900000|2021-07-29 09:45:00|12895.57|12895.57|12889.54|12889.54|12896.34|12896.34|12889.18|12889.18|0
1627552200000|2021-07-29 09:50:00|12890.34|12890.34|12888.51|12888.51|12891.25|12891.25|12888.51|12888.51|0
1627552500000|2021-07-29 09:55:00|12888.63|12888.63|12891.04|12891.04|12892.37|12892.37|12888.63|12888.63|0
1627552800000|2021-07-29 10:00:00|12891.09|12891.09|12902.4|12902.4|12902.4|12902.4|12891.09|12891.09|0
1627553100000|2021-07-29 10:05:00|12902.6|12902.6|12900.37|12900.37|12903.17|12903.17|12900.07|12900.07|0
1627553400000|2021-07-29 10:10:00|12900.73|12900.73|12906.4|12906.4|12908.32|12908.32|12899.92|12899.92|0
1627553700000|2021-07-29 10:15:00|12906.78|12906.78|12901.06|12901.06|12906.78|12906.78|12899.06|12899.06|0
1627554000000|2021-07-29 10:20:00|12901.86|12901.86|12906.63|12906.63|12916.23|12916.23|12900.82|12900.82|0
1627554300000|2021-07-29 10:25:00|12905.5|12905.5|12910.16|12910.16|12910.24|12910.24|12903.99|12903.99|0
1627554600000|2021-07-29 10:30:00|12910.24|12910.24|12906.78|12906.78|12910.84|12910.84|12904.66|12904.66|0
1627554900000|2021-07-29 10:35:00|12907.22|12907.22|12907.7|12907.7|12910.44|12910.44|12905.04|12905.04|0
1627555200000|2021-07-29 10:40:00|12907.48|12907.48|12896.42|12896.42|12907.48|12907.48|12896.42|12896.42|0
1627555500000|2021-07-29 10:45:00|12896.06|12896.06|12890.59|12890.59|12897.22|12897.22|12886.83|12886.83|0
1627555800000|2021-07-29 10:50:00|12890.49|12890.49|12889.87|12889.87|12894.53|12894.53|12888.99|12888.99|0
1627556100000|2021-07-29 10:55:00|12889.49|12889.49|12892.36|12892.36|12892.36|12892.36|12885.05|12885.05|0
1627556400000|2021-07-29 11:00:00|12892.49|12892.49|12889.74|12889.74|12893.99|12893.99|12889.61|12889.61|0
1627556700000|2021-07-29 11:05:00|12890.19|12890.19|12894.56|12894.56|12894.56|12894.56|12889.11|12889.11|0
1627557000000|2021-07-29 11:10:00|12895.07|12895.07|12895.58|12895.58|12897.67|12897.67|12894.62|12894.62|0
1627557300000|2021-07-29 11:15:00|12895.48|12895.48|12890.43|12890.43|12895.8|12895.8|12890.43|12890.43|0
1627557600000|2021-07-29 11:20:00|12889.87|12889.87|12875.53|12875.53|12889.87|12889.87|12875.53|12875.53|0
1627557900000|2021-07-29 11:25:00|12875.97|12875.97|12875.67|12875.67|12877.43|12877.43|12874.84|12874.84|0
1627558200000|2021-07-29 11:30:00|12875.24|12875.24|12869.01|12869.01|12875.25|12875.25|12869.01|12869.01|0
1627558500000|2021-07-29 11:35:00|12869.9|12869.9|12867.69|12867.69|12871.79|12871.79|12867.06|12867.06|0
1627558800000|2021-07-29 11:40:00|12867.36|12867.36|12874.61|12874.61|12875.06|12875.06|12865.56|12865.56|0
1627559100000|2021-07-29 11:45:00|12874.85|12874.85|12868.57|12868.57|12875.94|12875.94|12868.06|12868.06|0
1627559400000|2021-07-29 11:50:00|12868.68|12868.68|12871.59|12871.59|12871.59|12871.59|12867.6|12867.6|0
1627559700000|2021-07-29 11:55:00|12871.73|12871.73|12871.79|12871.79|12873.87|12873.87|12869.67|12869.67|0
1627560000000|2021-07-29 12:00:00|12871.68|12871.68|12881.7|12881.7|12881.7|12881.7|12871.53|12871.53|0
1627560300000|2021-07-29 12:05:00|12882.06|12882.06|12882.7|12882.7|12888.71|12888.71|12882.06|12882.06|0
1627560600000|2021-07-29 12:10:00|12882.51|12882.51|12887.47|12887.47|12888.23|12888.23|12882.51|12882.51|0
1627560900000|2021-07-29 12:15:00|12887.32|12887.32|12889|12889|12889|12889|12885.85|12885.85|0
1627561200000|2021-07-29 12:20:00|12889.47|12889.47|12893.79|12893.79|12894.26|12894.26|12889.47|12889.47|0
1627561500000|2021-07-29 12:25:00|12894.26|12894.26|12896.58|12896.58|12897.2|12897.2|12894.26|12894.26|0
1627561800000|2021-07-29 12:30:00|12898.19|12898.19|12889.42|12889.42|12898.19|12898.19|12887.81|12887.81|0
1627562100000|2021-07-29 12:35:00|12889.61|12889.61|12889.3|12889.3|12892.51|12892.51|12888.85|12888.85|0
1627562400000|2021-07-29 12:40:00|12889.49|12889.49|12893.81|12893.81|12894.07|12894.07|12886.46|12886.46|0
1627562700000|2021-07-29 12:45:00|12893.91|12893.91|12896.84|12896.84|12898.17|12898.17|12891.63|12891.63|0
1627563000000|2021-07-29 12:50:00|12897.16|12897.16|12896.21|12896.21|12897.16|12897.16|12893.15|12893.15|0
1627563300000|2021-07-29 12:55:00|12896.4|12896.4|12896.82|12896.82|12897.92|12897.92|12895.97|12895.97|0
1627563600000|2021-07-29 13:00:00|12897.04|12897.04|12901.63|12901.63|12901.79|12901.79|12895.74|12895.74|0
1627563900000|2021-07-29 13:05:00|12902.36|12902.36|12905.67|12905.67|12906.55|12906.55|12899.41|12899.41|0
1627564200000|2021-07-29 13:10:00|12904.87|12904.87|12908.47|12908.47|12908.53|12908.53|12903.29|12903.29|0
1627564500000|2021-07-29 13:15:00|12908.57|12908.57|12913|12913|12913.82|12913.82|12908.1|12908.1|0
1627564800000|2021-07-29 13:20:00|12912.55|12912.55|12907.88|12907.88|12913.69|12913.69|12907.88|12907.88|0
1627565100000|2021-07-29 13:25:00|12907.94|12907.94|12906.98|12906.98|12909.01|12909.01|12906.48|12906.48|0
1627565400000|2021-07-29 13:30:00|12907.17|12907.17|12896.43|12896.43|12919.79|12919.79|12895.14|12895.14|0
1627565700000|2021-07-29 13:35:00|12896.27|12896.27|12887.87|12887.87|12898.43|12898.43|12887.44|12887.44|0
1627566000000|2021-07-29 13:40:00|12887.76|12887.76|12889.82|12889.82|12896.72|12896.72|12886.4|12886.4|0
1627566300000|2021-07-29 13:45:00|12889.1|12889.1|12878.15|12878.15|12889.1|12889.1|12876.73|12876.73|0
1627566600000|2021-07-29 13:50:00|12878.59|12878.59|12876.9|12876.9|12882.82|12882.82|12873.85|12873.85|0
1627566900000|2021-07-29 13:55:00|12876.53|12876.53|12869.99|12869.99|12882.32|12882.32|12869.99|12869.99|0
1627567200000|2021-07-29 14:00:00|12870.18|12870.18|12876.12|12876.12|12881.95|12881.95|12870.18|12870.18|0
1627567500000|2021-07-29 14:05:00|12875.93|12875.93|12857.4|12857.4|12875.93|12875.93|12857.4|12857.4|0
1627567800000|2021-07-29 14:10:00|12857.58|12857.58|12854.1|12854.1|12860.92|12860.92|12848.22|12848.22|0
1627568100000|2021-07-29 14:15:00|12854.55|12854.55|12869.01|12869.01|12869.63|12869.63|12854.03|12854.03|0
1627568400000|2021-07-29 14:20:00|12869.22|12869.22|12871.58|12871.58|12873.88|12873.88|12868.25|12868.25|0
1627568700000|2021-07-29 14:25:00|12871.94|12871.94|12874.01|12874.01|12874.13|12874.13|12871.63|12871.63|0
1627569000000|2021-07-29 14:30:00|12874.39|12874.39|12880.82|12880.82|12880.82|12880.82|12870.33|12870.33|0
1627569300000|2021-07-29 14:35:00|12880.91|12880.91|12886.92|12886.92|12889.15|12889.15|12880.91|12880.91|0
1627569600000|2021-07-29 14:40:00|12886.73|12886.73|12888.55|12888.55|12888.64|12888.64|12885.68|12885.68|0
1627569900000|2021-07-29 14:45:00|12888.11|12888.11|12887.15|12887.15|12890.87|12890.87|12885.94|12885.94|0
1627570200000|2021-07-29 14:50:00|12886.26|12886.26|12882.77|12882.77|12886.7|12886.7|12881.19|12881.19|0
1627570500000|2021-07-29 14:55:00|12883.09|12883.09|12881.74|12881.74|12883.41|12883.41|12880.31|12880.31|0
1627570800000|2021-07-29 15:00:00|12881.88|12881.88|12870.15|12870.15|12883.96|12883.96|12869.76|12869.76|0
1627571100000|2021-07-29 15:05:00|12869.83|12869.83|12870|12870|12870.73|12870.73|12867.56|12867.56|0
1627571400000|2021-07-29 15:10:00|12870.09|12870.09|12866.54|12866.54|12870.94|12870.94|12866.54|12866.54|0
1627571700000|2021-07-29 15:15:00|12866.98|12866.98|12873.91|12873.91|12874.52|12874.52|12866.98|12866.98|0
1627572000000|2021-07-29 15:20:00|12874.1|12874.1|12883.84|12883.84|12883.84|12883.84|12873.61|12873.61|0
1627572300000|2021-07-29 15:25:00|12883.72|12883.72|12888.15|12888.15|12889.13|12889.13|12880.41|12880.41|0
1627629300000|2021-07-30 07:15:00|12686.82|12686.82|12699.55|12699.55|12699.55|12699.55|12668.42|12668.42|0
1627629600000|2021-07-30 07:20:00|12699.77|12699.77|12696.35|12696.35|12706.43|12706.43|12691.74|12691.74|0
1627629900000|2021-07-30 07:25:00|12694.95|12694.95|12705.1|12705.1|12705.53|12705.53|12688.68|12688.68|0
1627630200000|2021-07-30 07:30:00|12704.9|12704.9|12711.92|12711.92|12714.22|12714.22|12702.02|12702.02|0
1627630500000|2021-07-30 07:35:00|12710.32|12710.32|12713.99|12713.99|12714.23|12714.23|12701.11|12701.11|0
1627630800000|2021-07-30 07:40:00|12713.75|12713.75|12701.99|12701.99|12714.97|12714.97|12701.09|12701.09|0
1627631100000|2021-07-30 07:45:00|12701.53|12701.53|12713.37|12713.37|12713.81|12713.81|12697.37|12697.37|0
1627631400000|2021-07-30 07:50:00|12713.01|12713.01|12717.37|12717.37|12717.37|12717.37|12711.51|12711.51|0
1627631700000|2021-07-30 07:55:00|12717.8|12717.8|12736.99|12736.99|12738.33|12738.33|12717.36|12717.36|0
1627632000000|2021-07-30 08:00:00|12737.45|12737.45|12751.49|12751.49|12753.01|12753.01|12736.54|12736.54|0
1627632300000|2021-07-30 08:05:00|12750.61|12750.61|12757.83|12757.83|12757.83|12757.83|12750.61|12750.61|0
1627632600000|2021-07-30 08:10:00|12757.97|12757.97|12781.92|12781.92|12782.22|12782.22|12757.66|12757.66|0
1627632900000|2021-07-30 08:15:00|12782.56|12782.56|12791.37|12791.37|12795.45|12795.45|12782.13|12782.13|0
1627633200000|2021-07-30 08:20:00|12791.75|12791.75|12794.01|12794.01|12798.16|12798.16|12790.43|12790.43|0
1627633500000|2021-07-30 08:25:00|12793.63|12793.63|12783.68|12783.68|12793.82|12793.82|12782.83|12782.83|0
1627633800000|2021-07-30 08:30:00|12784.12|12784.12|12779.21|12779.21|12784.12|12784.12|12778.11|12778.11|0
1627634100000|2021-07-30 08:35:00|12776.56|12776.56|12785.39|12785.39|12787.24|12787.24|12775.18|12775.18|0
1627634400000|2021-07-30 08:40:00|12784.94|12784.94|12777.55|12777.55|12784.94|12784.94|12772.01|12772.01|0
1627634700000|2021-07-30 08:45:00|12777.69|12777.69|12772.66|12772.66|12779.45|12779.45|12771.73|12771.73|0
1627635000000|2021-07-30 08:50:00|12772.85|12772.85|12759.5|12759.5|12772.85|12772.85|12759.5|12759.5|0
1627635300000|2021-07-30 08:55:00|12758.19|12758.19|12732.31|12732.31|12758.19|12758.19|12731.93|12731.93|0
1627635600000|2021-07-30 09:00:00|12732.2|12732.2|12727.32|12727.32|12735.19|12735.19|12727.12|12727.12|0
1627635900000|2021-07-30 09:05:00|12727.48|12727.48|12731.59|12731.59|12731.88|12731.88|12721.06|12721.06|0
1627636200000|2021-07-30 09:10:00|12732.23|12732.23|12740.34|12740.34|12740.34|12740.34|12732.11|12732.11|0
1627636500000|2021-07-30 09:15:00|12741.09|12741.09|12728.15|12728.15|12745.75|12745.75|12728.15|12728.15|0
1627636800000|2021-07-30 09:20:00|12728.62|12728.62|12725.51|12725.51|12731.8|12731.8|12722.58|12722.58|0
1627637100000|2021-07-30 09:25:00|12725.32|12725.32|12728.49|12728.49|12734.74|12734.74|12722.03|12722.03|0
1627637400000|2021-07-30 09:30:00|12728.4|12728.4|12733.67|12733.67|12735.39|12735.39|12728.32|12728.32|0
1627637700000|2021-07-30 09:35:00|12734.04|12734.04|12725.45|12725.45|12734.04|12734.04|12721.86|12721.86|0
1627638000000|2021-07-30 09:40:00|12725.81|12725.81|12727.61|12727.61|12730.39|12730.39|12725.37|12725.37|0
1627638300000|2021-07-30 09:45:00|12728.5|12728.5|12716.47|12716.47|12731.57|12731.57|12715.86|12715.86|0
1627638600000|2021-07-30 09:50:00|12716.91|12716.91|12709.86|12709.86|12717.06|12717.06|12708.87|12708.87|0
1627638900000|2021-07-30 09:55:00|12710.04|12710.04|12710.64|12710.64|12716.19|12716.19|12709.96|12709.96|0
1627639200000|2021-07-30 10:00:00|12711.01|12711.01|12710.21|12710.21|12714.28|12714.28|12708.56|12708.56|0
1627639500000|2021-07-30 10:05:00|12709.92|12709.92|12714.09|12714.09|12715.48|12715.48|12703.03|12703.03|0
1627639800000|2021-07-30 10:10:00|12713.8|12713.8|12704.57|12704.57|12714.76|12714.76|12699.8|12699.8|0
1627640100000|2021-07-30 10:15:00|12704.42|12704.42|12729.12|12729.12|12729.12|12729.12|12704.42|12704.42|0
1627640400000|2021-07-30 10:20:00|12730.21|12730.21|12734.32|12734.32|12744.46|12744.46|12730.21|12730.21|0
1627640700000|2021-07-30 10:25:00|12734.68|12734.68|12733.43|12733.43|12736.82|12736.82|12733.43|12733.43|0
1627641000000|2021-07-30 10:30:00|12733.26|12733.26|12731.37|12731.37|12734.17|12734.17|12729.03|12729.03|0
1627641300000|2021-07-30 10:35:00|12731.08|12731.08|12737.05|12737.05|12737.05|12737.05|12728.64|12728.64|0
1627641600000|2021-07-30 10:40:00|12736.95|12736.95|12727.74|12727.74|12738.47|12738.47|12727.71|12727.71|0
1627641900000|2021-07-30 10:45:00|12727.93|12727.93|12732.05|12732.05|12732.05|12732.05|12726|12726|0
1627642200000|2021-07-30 10:50:00|12733.66|12733.66|12743.15|12743.15|12743.15|12743.15|12733.66|12733.66|0
1627642500000|2021-07-30 10:55:00|12743.66|12743.66|12751.24|12751.24|12751.35|12751.35|12743.66|12743.66|0
1627642800000|2021-07-30 11:00:00|12751.38|12751.38|12739.33|12739.33|12751.38|12751.38|12738.02|12738.02|0
1627643100000|2021-07-30 11:05:00|12739.52|12739.52|12732.16|12732.16|12739.71|12739.71|12732.16|12732.16|0
1627643400000|2021-07-30 11:10:00|12732.4|12732.4|12735.78|12735.78|12735.95|12735.95|12730.98|12730.98|0
1627643700000|2021-07-30 11:15:00|12735.31|12735.31|12739.81|12739.81|12745.76|12745.76|12735.31|12735.31|0
1627644000000|2021-07-30 11:20:00|12740.27|12740.27|12735.92|12735.92|12740.39|12740.39|12733.48|12733.48|0
1627644300000|2021-07-30 11:25:00|12736.36|12736.36|12734.11|12734.11|12740.32|12740.32|12731|12731|0
1627644600000|2021-07-30 11:30:00|12732.51|12732.51|12729.11|12729.11|12732.51|12732.51|12724.33|12724.33|0
1627644900000|2021-07-30 11:35:00|12729.84|12729.84|12730.06|12730.06|12735.94|12735.94|12729.84|12729.84|0
1627645200000|2021-07-30 11:40:00|12730.37|12730.37|12728.86|12728.86|12731.93|12731.93|12723.44|12723.44|0
1627645500000|2021-07-30 11:45:00|12728.37|12728.37|12731.44|12731.44|12731.44|12731.44|12726.07|12726.07|0
1627645800000|2021-07-30 11:50:00|12730.63|12730.63|12731.64|12731.64|12734.33|12734.33|12730.31|12730.31|0
1627646100000|2021-07-30 11:55:00|12731.28|12731.28|12726.66|12726.66|12731.48|12731.48|12726.09|12726.09|0
1627646400000|2021-07-30 12:00:00|12726.57|12726.57|12720.77|12720.77|12726.76|12726.76|12719.39|12719.39|0
1627646700000|2021-07-30 12:05:00|12721.49|12721.49|12725.43|12725.43|12725.73|12725.73|12717.23|12717.23|0
1627647000000|2021-07-30 12:10:00|12725.73|12725.73|12727.27|12727.27|12728.52|12728.52|12724.65|12724.65|0
1627647300000|2021-07-30 12:15:00|12726.8|12726.8|12727.19|12727.19|12727.97|12727.97|12726.5|12726.5|0
1627647600000|2021-07-30 12:20:00|12726.39|12726.39|12727.56|12727.56|12727.56|12727.56|12723.99|12723.99|0
1627647900000|2021-07-30 12:25:00|12728.01|12728.01|12736.79|12736.79|12736.79|12736.79|12727.28|12727.28|0
1627648200000|2021-07-30 12:30:00|12736.9|12736.9|12740.5|12740.5|12741.62|12741.62|12736.76|12736.76|0
1627648500000|2021-07-30 12:35:00|12740.38|12740.38|12743.42|12743.42|12744.43|12744.43|12739.64|12739.64|0
1627648800000|2021-07-30 12:40:00|12743.17|12743.17|12739.39|12739.39|12743.17|12743.17|12738.54|12738.54|0
1627649100000|2021-07-30 12:45:00|12739.11|12739.11|12733.61|12733.61|12739.35|12739.35|12730.21|12730.21|0
1627649400000|2021-07-30 12:50:00|12734.42|12734.42|12733.38|12733.38|12738.74|12738.74|12731.18|12731.18|0
1627649700000|2021-07-30 12:55:00|12733.82|12733.82|12732.55|12732.55|12735.84|12735.84|12732.19|12732.19|0
1627650000000|2021-07-30 13:00:00|12731.39|12731.39|12731.36|12731.36|12733.08|12733.08|12729.73|12729.73|0
1627650300000|2021-07-30 13:05:00|12730.92|12730.92|12733.45|12733.45|12733.45|12733.45|12728.04|12728.04|0
1627650600000|2021-07-30 13:10:00|12733.89|12733.89|12739.34|12739.34|12739.62|12739.62|12733.89|12733.89|0
1627650900000|2021-07-30 13:15:00|12739.83|12739.83|12742.28|12742.28|12742.69|12742.69|12739.83|12739.83|0
1627651200000|2021-07-30 13:20:00|12742.72|12742.72|12746.99|12746.99|12749.17|12749.17|12739.21|12739.21|0
1627651500000|2021-07-30 13:25:00|12747.48|12747.48|12753.01|12753.01|12755.65|12755.65|12747.48|12747.48|0
1627651800000|2021-07-30 13:30:00|12753.23|12753.23|12753.1|12753.1|12758.83|12758.83|12750.41|12750.41|0
1627652100000|2021-07-30 13:35:00|12753.41|12753.41|12762.76|12762.76|12764.35|12764.35|12751.85|12751.85|0
1627652400000|2021-07-30 13:40:00|12762.87|12762.87|12768.42|12768.42|12768.42|12768.42|12761.14|12761.14|0
1627652700000|2021-07-30 13:45:00|12768.53|12768.53|12785.7|12785.7|12786.01|12786.01|12768.53|12768.53|0
1627653000000|2021-07-30 13:50:00|12785.8|12785.8|12784.93|12784.93|12787.31|12787.31|12779.51|12779.51|0
1627653300000|2021-07-30 13:55:00|12785.29|12785.29|12785.91|12785.91|12789.72|12789.72|12785.29|12785.29|0
1627653600000|2021-07-30 14:00:00|12786.1|12786.1|12800.05|12800.05|12800.05|12800.05|12785.41|12785.41|0
1627653900000|2021-07-30 14:05:00|12799.25|12799.25|12777.72|12777.72|12799.36|12799.36|12777.72|12777.72|0
1627654200000|2021-07-30 14:10:00|12777.91|12777.91|12774.89|12774.89|12777.91|12777.91|12768.86|12768.86|0
1627654500000|2021-07-30 14:15:00|12775.01|12775.01|12755.85|12755.85|12775.98|12775.98|12754.34|12754.34|0
1627654800000|2021-07-30 14:20:00|12755.55|12755.55|12765.7|12765.7|12765.98|12765.98|12755.24|12755.24|0
1627655100000|2021-07-30 14:25:00|12766.01|12766.01|12773.53|12773.53|12774.67|12774.67|12764.8|12764.8|0
1627655400000|2021-07-30 14:30:00|12773.09|12773.09|12771.57|12771.57|12778.07|12778.07|12771.27|12771.27|0
1627655700000|2021-07-30 14:35:00|12771.12|12771.12|12772.94|12772.94|12776.7|12776.7|12770.03|12770.03|0
1627656000000|2021-07-30 14:40:00|12773.84|12773.84|12773.25|12773.25|12781.41|12781.41|12770.56|12770.56|0
1627656300000|2021-07-30 14:45:00|12773.35|12773.35|12769.13|12769.13|12775.09|12775.09|12767.81|12767.81|0
1627656600000|2021-07-30 14:50:00|12769.35|12769.35|12764.11|12764.11|12769.35|12769.35|12759.06|12759.06|0
1627656900000|2021-07-30 14:55:00|12763.86|12763.86|12753.88|12753.88|12763.86|12763.86|12753.88|12753.88|0
1627657200000|2021-07-30 15:00:00|12753.52|12753.52|12737.55|12737.55|12754.59|12754.59|12736.8|12736.8|0
1627657500000|2021-07-30 15:05:00|12738.18|12738.18|12752.2|12752.2|12752.2|12752.2|12738.18|12738.18|0
1627657800000|2021-07-30 15:10:00|12752.31|12752.31|12751.04|12751.04|12752.73|12752.73|12747.93|12747.93|0
1627658100000|2021-07-30 15:15:00|12751.35|12751.35|12753.48|12753.48|12753.94|12753.94|12748.83|12748.83|0
1627658400000|2021-07-30 15:20:00|12753.93|12753.93|12756.35|12756.35|12756.82|12756.82|12751.24|12751.24|0
1627658700000|2021-07-30 15:25:00|12756.23|12756.23|12744.07|12744.07|12757.14|12757.14|12743.62|12743.62|0
1627888500000|2021-08-02 07:15:00|12905.28|12905.28|12923.32|12923.32|12923.32|12923.32|12905.28|12905.28|0
1627888800000|2021-08-02 07:20:00|12923.63|12923.63|12918.81|12918.81|12928.24|12928.24|12918.4|12918.4|0
1627889100000|2021-08-02 07:25:00|12919.61|12919.61|12910|12910|12921.64|12921.64|12904.28|12904.28|0
1627889400000|2021-08-02 07:30:00|12910.19|12910.19|12903.86|12903.86|12911.79|12911.79|12902.99|12902.99|0
1627889700000|2021-08-02 07:35:00|12904.3|12904.3|12926.04|12926.04|12928.01|12928.01|12904.3|12904.3|0
1627890000000|2021-08-02 07:40:00|12926.32|12926.32|12923.44|12923.44|12927.23|12927.23|12919.07|12919.07|0
1627890300000|2021-08-02 07:45:00|12922.88|12922.88|12927.32|12927.32|12927.32|12927.32|12921.39|12921.39|0
1627890600000|2021-08-02 07:50:00|12927.75|12927.75|12926.95|12926.95|12932.79|12932.79|12924.67|12924.67|0
1627890900000|2021-08-02 07:55:00|12926.15|12926.15|12926.36|12926.36|12927.21|12927.21|12922.07|12922.07|0
1627891200000|2021-08-02 08:00:00|12925.72|12925.72|12942.88|12942.88|12942.88|12942.88|12925.72|12925.72|0
1627891500000|2021-08-02 08:05:00|12943.68|12943.68|12940.73|12940.73|12945.81|12945.81|12938.5|12938.5|0
1627891800000|2021-08-02 08:10:00|12940.01|12940.01|12937|12937|12940.01|12940.01|12936.04|12936.04|0
1627892100000|2021-08-02 08:15:00|12937.31|12937.31|12929.87|12929.87|12940.32|12940.32|12929.87|12929.87|0
1627892400000|2021-08-02 08:20:00|12930.67|12930.67|12927.62|12927.62|12930.67|12930.67|12923.62|12923.62|0
1627892700000|2021-08-02 08:25:00|12927.3|12927.3|12928.77|12928.77|12931.48|12931.48|12923.86|12923.86|0
1627893000000|2021-08-02 08:30:00|12929.01|12929.01|12931.17|12931.17|12932.02|12932.02|12928.34|12928.34|0
1627893300000|2021-08-02 08:35:00|12931|12931|12939.83|12939.83|12940.19|12940.19|12930.39|12930.39|0
1627893600000|2021-08-02 08:40:00|12939.47|12939.47|12939.94|12939.94|12942.53|12942.53|12938.28|12938.28|0
1627893900000|2021-08-02 08:45:00|12939.56|12939.56|12938.51|12938.51|12939.94|12939.94|12934.15|12934.15|0
1627894200000|2021-08-02 08:50:00|12938.88|12938.88|12930.52|12930.52|12938.88|12938.88|12930.52|12930.52|0
1627894500000|2021-08-02 08:55:00|12930.34|12930.34|12926.74|12926.74|12930.34|12930.34|12922.9|12922.9|0
1627894800000|2021-08-02 09:00:00|12926.36|12926.36|12924.05|12924.05|12927.31|12927.31|12920.93|12920.93|0
1627895100000|2021-08-02 09:05:00|12923.88|12923.88|12931.5|12931.5|12931.5|12931.5|12923.88|12923.88|0
1627895400000|2021-08-02 09:10:00|12930.7|12930.7|12922.28|12922.28|12930.7|12930.7|12920.6|12920.6|0
1627895700000|2021-08-02 09:15:00|12921.99|12921.99|12933.81|12933.81|12934.15|12934.15|12921.51|12921.51|0
1627896000000|2021-08-02 09:20:00|12933.67|12933.67|12935.72|12935.72|12937.08|12937.08|12933.03|12933.03|0
1627896300000|2021-08-02 09:25:00|12936.16|12936.16|12940.53|12940.53|12941.01|12941.01|12934.58|12934.58|0
1627896600000|2021-08-02 09:30:00|12940.17|12940.17|12938.87|12938.87|12943.42|12943.42|12936.78|12936.78|0
1627896900000|2021-08-02 09:35:00|12939.67|12939.67|12931.05|12931.05|12939.67|12939.67|12929.62|12929.62|0
1627897200000|2021-08-02 09:40:00|12931.43|12931.43|12941.3|12941.3|12941.3|12941.3|12930.32|12930.32|0
1627897500000|2021-08-02 09:45:00|12941.56|12941.56|12943.63|12943.63|12948.14|12948.14|12941.56|12941.56|0
1627897800000|2021-08-02 09:50:00|12943.85|12943.85|12941.81|12941.81|12945.54|12945.54|12940.95|12940.95|0
1627898100000|2021-08-02 09:55:00|12941.58|12941.58|12942|12942|12946.09|12946.09|12939.37|12939.37|0
1627898400000|2021-08-02 10:00:00|12941.64|12941.64|12939.47|12939.47|12943.96|12943.96|12937.3|12937.3|0
1627898700000|2021-08-02 10:05:00|12938.98|12938.98|12943.76|12943.76|12943.76|12943.76|12938.91|12938.91|0
1627899000000|2021-08-02 10:10:00|12943.29|12943.29|12945.05|12945.05|12945.73|12945.73|12943.14|12943.14|0
1627899300000|2021-08-02 10:15:00|12944.58|12944.58|12951.78|12951.78|12953.46|12953.46|12942.63|12942.63|0
1627899600000|2021-08-02 10:20:00|12951.52|12951.52|12951.22|12951.22|12954.72|12954.72|12950.66|12950.66|0
1627899900000|2021-08-02 10:25:00|12952.14|12952.14|12955.32|12955.32|12955.32|12955.32|12952.14|12952.14|0
1627900200000|2021-08-02 10:30:00|12955.47|12955.47|12956.38|12956.38|12956.84|12956.84|12955.34|12955.34|0
1627900500000|2021-08-02 10:35:00|12955.49|12955.49|12955.39|12955.39|12956.01|12956.01|12954.15|12954.15|0
1627900800000|2021-08-02 10:40:00|12955.24|12955.24|12955.28|12955.28|12957.3|12957.3|12954.98|12954.98|0
1627901100000|2021-08-02 10:45:00|12953.84|12953.84|12956.31|12956.31|12957.19|12957.19|12949.74|12949.74|0
1627901400000|2021-08-02 10:50:00|12955.99|12955.99|12960.05|12960.05|12960.05|12960.05|12955.24|12955.24|0
1627901700000|2021-08-02 10:55:00|12960.94|12960.94|12936.37|12936.37|12960.94|12960.94|12936.37|12936.37|0
1627902000000|2021-08-02 11:00:00|12934.36|12934.36|12927.46|12927.46|12938.68|12938.68|12927.28|12927.28|0
1627902300000|2021-08-02 11:05:00|12927.37|12927.37|12910.96|12910.96|12927.37|12927.37|12910.96|12910.96|0
1627902600000|2021-08-02 11:10:00|12910.77|12910.77|12916.82|12916.82|12916.82|12916.82|12909.13|12909.13|0
1627902900000|2021-08-02 11:15:00|12916.73|12916.73|12925.48|12925.48|12927.52|12927.52|12916.13|12916.13|0
1627903200000|2021-08-02 11:20:00|12925.64|12925.64|12926.95|12926.95|12927.9|12927.9|12925.32|12925.32|0
1627903500000|2021-08-02 11:25:00|12926.31|12926.31|12924.91|12924.91|12926.31|12926.31|12922.22|12922.22|0
1627903800000|2021-08-02 11:30:00|12925.52|12925.52|12930.26|12930.26|12932.44|12932.44|12925.22|12925.22|0
1627904100000|2021-08-02 11:35:00|12929.83|12929.83|12927.21|12927.21|12929.83|12929.83|12923.99|12923.99|0
1627904400000|2021-08-02 11:40:00|12927.53|12927.53|12920.73|12920.73|12928.34|12928.34|12920.39|12920.39|0
1627904700000|2021-08-02 11:45:00|12920.28|12920.28|12914.65|12914.65|12920.28|12920.28|12913.91|12913.91|0
1627905000000|2021-08-02 11:50:00|12914.33|12914.33|12908.21|12908.21|12914.43|12914.43|12908.06|12908.06|0
1627905300000|2021-08-02 11:55:00|12908|12908|12902.26|12902.26|12908|12908|12901.64|12901.64|0
1627905600000|2021-08-02 12:00:00|12901.92|12901.92|12902.29|12902.29|12909.59|12909.59|12898.58|12898.58|0
1627905900000|2021-08-02 12:05:00|12902|12902|12897.33|12897.33|12904.38|12904.38|12897.05|12897.05|0
1627906200000|2021-08-02 12:10:00|12897.25|12897.25|12890.55|12890.55|12897.53|12897.53|12888.71|12888.71|0
1627906500000|2021-08-02 12:15:00|12891.44|12891.44|12887.29|12887.29|12893.56|12893.56|12886.92|12886.92|0
1627906800000|2021-08-02 12:20:00|12887.75|12887.75|12884.53|12884.53|12887.75|12887.75|12884.26|12884.26|0
1627907100000|2021-08-02 12:25:00|12884.23|12884.23|12881.24|12881.24|12886.15|12886.15|12880.82|12880.82|0
1627907400000|2021-08-02 12:30:00|12881.55|12881.55|12878.82|12878.82|12881.55|12881.55|12873.92|12873.92|0
1627907700000|2021-08-02 12:35:00|12879.13|12879.13|12878.56|12878.56|12880.7|12880.7|12878.01|12878.01|0
1627908000000|2021-08-02 12:40:00|12878.66|12878.66|12877.63|12877.63|12881.14|12881.14|12876.86|12876.86|0
1627908300000|2021-08-02 12:45:00|12877.45|12877.45|12869.6|12869.6|12877.45|12877.45|12868.03|12868.03|0
1627908600000|2021-08-02 12:50:00|12869.28|12869.28|12878.66|12878.66|12878.66|12878.66|12869.28|12869.28|0
1627908900000|2021-08-02 12:55:00|12878.52|12878.52|12885.34|12885.34|12885.34|12885.34|12878.52|12878.52|0
1627909200000|2021-08-02 13:00:00|12885.49|12885.49|12888.25|12888.25|12889.02|12889.02|12884.57|12884.57|0
1627909500000|2021-08-02 13:05:00|12889.18|12889.18|12888.91|12888.91|12892.36|12892.36|12888.54|12888.54|0
1627909800000|2021-08-02 13:10:00|12889.09|12889.09|12887.84|12887.84|12891.54|12891.54|12884.44|12884.44|0
1627910100000|2021-08-02 13:15:00|12888.28|12888.28|12895.16|12895.16|12895.65|12895.65|12888.28|12888.28|0
1627910400000|2021-08-02 13:20:00|12895.96|12895.96|12893.92|12893.92|12896.65|12896.65|12892.47|12892.47|0
1627910700000|2021-08-02 13:25:00|12894.11|12894.11|12892.16|12892.16|12895.22|12895.22|12889.49|12889.49|0
1627911000000|2021-08-02 13:30:00|12891.87|12891.87|12873.28|12873.28|12891.87|12891.87|12871.5|12871.5|0
1627911300000|2021-08-02 13:35:00|12872.56|12872.56|12878.8|12878.8|12881.85|12881.85|12871.81|12871.81|0
1627911600000|2021-08-02 13:40:00|12878.63|12878.63|12880.51|12880.51|12880.83|12880.83|12876.3|12876.3|0
1627911900000|2021-08-02 13:45:00|12881|12881|12894.84|12894.84|12899.92|12899.92|12880.1|12880.1|0
1627912200000|2021-08-02 13:50:00|12895.56|12895.56|12891.86|12891.86|12902.19|12902.19|12884.41|12884.41|0
1627912500000|2021-08-02 13:55:00|12891.43|12891.43|12902.42|12902.42|12903.56|12903.56|12890.93|12890.93|0
1627912800000|2021-08-02 14:00:00|12902.28|12902.28|12900.89|12900.89|12916|12916|12900.76|12900.76|0
1627913100000|2021-08-02 14:05:00|12900.75|12900.75|12905.87|12905.87|12906.19|12906.19|12893.4|12893.4|0
1627913400000|2021-08-02 14:10:00|12906.02|12906.02|12906.13|12906.13|12907.85|12907.85|12901.32|12901.32|0
1627913700000|2021-08-02 14:15:00|12905.94|12905.94|12899.19|12899.19|12907.5|12907.5|12898.63|12898.63|0
1627914000000|2021-08-02 14:20:00|12899.05|12899.05|12890.97|12890.97|12899.05|12899.05|12884.18|12884.18|0
1627914300000|2021-08-02 14:25:00|12891.49|12891.49|12900.18|12900.18|12902.83|12902.83|12891.3|12891.3|0
1627914600000|2021-08-02 14:30:00|12900.54|12900.54|12915.54|12915.54|12915.54|12915.54|12900.54|12900.54|0
1627914900000|2021-08-02 14:35:00|12915.45|12915.45|12908.79|12908.79|12916.02|12916.02|12908.79|12908.79|0
1627915200000|2021-08-02 14:40:00|12907.9|12907.9|12909.4|12909.4|12909.83|12909.83|12902.1|12902.1|0
1627915500000|2021-08-02 14:45:00|12909.3|12909.3|12916.96|12916.96|12917.1|12917.1|12906.61|12906.61|0
1627915800000|2021-08-02 14:50:00|12916.6|12916.6|12935.56|12935.56|12935.56|12935.56|12916.47|12916.47|0
1627916100000|2021-08-02 14:55:00|12935.24|12935.24|12928.62|12928.62|12935.24|12935.24|12925.97|12925.97|0
1627916400000|2021-08-02 15:00:00|12928.86|12928.86|12934.13|12934.13|12935.12|12935.12|12928.86|12928.86|0
1627916700000|2021-08-02 15:05:00|12934.27|12934.27|12941.96|12941.96|12945.15|12945.15|12934.27|12934.27|0
1627917000000|2021-08-02 15:10:00|12941.16|12941.16|12930.89|12930.89|12941.37|12941.37|12930.44|12930.44|0
1627917300000|2021-08-02 15:15:00|12931.34|12931.34|12925.95|12925.95|12931.77|12931.77|12925.45|12925.45|0
1627917600000|2021-08-02 15:20:00|12926.75|12926.75|12928.96|12928.96|12929.83|12929.83|12923.59|12923.59|0
1627917900000|2021-08-02 15:25:00|12930.27|12930.27|12927.82|12927.82|12933.73|12933.73|12927.43|12927.43|0
1627974900000|2021-08-03 07:15:00|12872.21|12872.21|12866.35|12866.35|12878.16|12878.16|12865.74|12865.74|0
1627975200000|2021-08-03 07:20:00|12865.55|12865.55|12868.8|12868.8|12872.36|12872.36|12854.51|12854.51|0
1627975500000|2021-08-03 07:25:00|12869.52|12869.52|12897.91|12897.91|12897.91|12897.91|12869.5|12869.5|0
1627975800000|2021-08-03 07:30:00|12897.28|12897.28|12911.14|12911.14|12911.14|12911.14|12896.8|12896.8|0
1627976100000|2021-08-03 07:35:00|12910.78|12910.78|12917.93|12917.93|12919.71|12919.71|12910.46|12910.46|0
1627976400000|2021-08-03 07:40:00|12918.27|12918.27|12920.31|12920.31|12930.66|12930.66|12917.71|12917.71|0
1627976700000|2021-08-03 07:45:00|12920.53|12920.53|12925.7|12925.7|12925.72|12925.72|12909.46|12909.46|0
1627977000000|2021-08-03 07:50:00|12925.22|12925.22|12917.91|12917.91|12925.22|12925.22|12916.85|12916.85|0
1627977300000|2021-08-03 07:55:00|12918.53|12918.53|12914.29|12914.29|12918.53|12918.53|12913.27|12913.27|0
1627977600000|2021-08-03 08:00:00|12914.74|12914.74|12923.08|12923.08|12925.68|12925.68|12914.74|12914.74|0
1627977900000|2021-08-03 08:05:00|12923.28|12923.28|12904.56|12904.56|12926.45|12926.45|12904.42|12904.42|0
1627978200000|2021-08-03 08:10:00|12904.07|12904.07|12893.95|12893.95|12904.43|12904.43|12893.95|12893.95|0
1627978500000|2021-08-03 08:15:00|12894.42|12894.42|12899.01|12899.01|12899.01|12899.01|12894.42|12894.42|0
1627978800000|2021-08-03 08:20:00|12899.23|12899.23|12903.05|12903.05|12905.4|12905.4|12899.23|12899.23|0
1627979100000|2021-08-03 08:25:00|12903.2|12903.2|12909.32|12909.32|12909.68|12909.68|12902.73|12902.73|0
1627979400000|2021-08-03 08:30:00|12909.51|12909.51|12918.1|12918.1|12922.62|12922.62|12909.51|12909.51|0
1627979700000|2021-08-03 08:35:00|12917.63|12917.63|12916.74|12916.74|12919.79|12919.79|12915.71|12915.71|0
1627980000000|2021-08-03 08:40:00|12915.85|12915.85|12911.75|12911.75|12915.85|12915.85|12910.36|12910.36|0
1627980300000|2021-08-03 08:45:00|12911.28|12911.28|12914.77|12914.77|12915.19|12915.19|12911.28|12911.28|0
1627980600000|2021-08-03 08:50:00|12915.54|12915.54|12909.49|12909.49|12916.71|12916.71|12909.49|12909.49|0
1627980900000|2021-08-03 08:55:00|12909.73|12909.73|12906.65|12906.65|12909.95|12909.95|12899.09|12899.09|0
1627981200000|2021-08-03 09:00:00|12906.01|12906.01|12905.01|12905.01|12906.01|12906.01|12902.34|12902.34|0
1627981500000|2021-08-03 09:05:00|12905.16|12905.16|12908.29|12908.29|12908.79|12908.79|12904.13|12904.13|0
1627981800000|2021-08-03 09:10:00|12908.03|12908.03|12900.5|12900.5|12908.03|12908.03|12898.37|12898.37|0
1627982100000|2021-08-03 09:15:00|12900.14|12900.14|12901.24|12901.24|12901.46|12901.46|12898.78|12898.78|0
1627982400000|2021-08-03 09:20:00|12901.14|12901.14|12897.48|12897.48|12901.5|12901.5|12895.93|12895.93|0
1627982700000|2021-08-03 09:25:00|12897.93|12897.93|12908.38|12908.38|12908.38|12908.38|12897.93|12897.93|0
1627983000000|2021-08-03 09:30:00|12907.93|12907.93|12925.3|12925.3|12925.3|12925.3|12907.46|12907.46|0
1627983300000|2021-08-03 09:35:00|12925.06|12925.06|12932.21|12932.21|12932.69|12932.69|12924.26|12924.26|0
1627983600000|2021-08-03 09:40:00|12932.51|12932.51|12931.23|12931.23|12936.24|12936.24|12929.28|12929.28|0
1627983900000|2021-08-03 09:45:00|12931.39|12931.39|12931.98|12931.98|12936.07|12936.07|12931.17|12931.17|0
1627984200000|2021-08-03 09:50:00|12931.62|12931.62|12929.31|12929.31|12932.18|12932.18|12927.16|12927.16|0
1627984500000|2021-08-03 09:55:00|12928.85|12928.85|12924.23|12924.23|12929.89|12929.89|12923.23|12923.23|0
1627984800000|2021-08-03 10:00:00|12924.04|12924.04|12919.93|12919.93|12925.09|12925.09|12918.17|12918.17|0
1627985100000|2021-08-03 10:05:00|12919.76|12919.76|12916.1|12916.1|12920.02|12920.02|12914.93|12914.93|0
1627985400000|2021-08-03 10:10:00|12916.34|12916.34|12910.48|12910.48|12916.34|12916.34|12908.67|12908.67|0
1627985700000|2021-08-03 10:15:00|12910.12|12910.12|12909.43|12909.43|12912.19|12912.19|12909.43|12909.43|0
1627986000000|2021-08-03 10:20:00|12909.34|12909.34|12900.54|12900.54|12909.81|12909.81|12899.68|12899.68|0
1627986300000|2021-08-03 10:25:00|12900.39|12900.39|12895.53|12895.53|12900.39|12900.39|12895.21|12895.21|0
1627986600000|2021-08-03 10:30:00|12895.76|12895.76|12895.37|12895.37|12896.91|12896.91|12894.22|12894.22|0
1627986900000|2021-08-03 10:35:00|12895.19|12895.19|12900.93|12900.93|12902.07|12902.07|12894.19|12894.19|0
1627987200000|2021-08-03 10:40:00|12901.3|12901.3|12897.6|12897.6|12901.3|12901.3|12896.73|12896.73|0
1627987500000|2021-08-03 10:45:00|12897.46|12897.46|12883.05|12883.05|12897.61|12897.61|12876.36|12876.36|0
1627987800000|2021-08-03 10:50:00|12883.24|12883.24|12892.57|12892.57|12895.96|12895.96|12883.24|12883.24|0
1627988100000|2021-08-03 10:55:00|12892.8|12892.8|12903.54|12903.54|12904.42|12904.42|12892.76|12892.76|0
1627988400000|2021-08-03 11:00:00|12903.76|12903.76|12898.86|12898.86|12905.64|12905.64|12896.16|12896.16|0
1627988700000|2021-08-03 11:05:00|12898.55|12898.55|12892.91|12892.91|12899.06|12899.06|12889.06|12889.06|0
1627989000000|2021-08-03 11:10:00|12892.59|12892.59|12899.44|12899.44|12901.64|12901.64|12890.78|12890.78|0
1627989300000|2021-08-03 11:15:00|12899.61|12899.61|12902.69|12902.69|12903.34|12903.34|12897.94|12897.94|0
1627989600000|2021-08-03 11:20:00|12902.44|12902.44|12902.39|12902.39|12903.87|12903.87|12901.45|12901.45|0
1627989900000|2021-08-03 11:25:00|12902.08|12902.08|12924.56|12924.56|12924.61|12924.61|12902.01|12902.01|0
1627990200000|2021-08-03 11:30:00|12924.12|12924.12|12927.23|12927.23|12927.23|12927.23|12922.08|12922.08|0
1627990500000|2021-08-03 11:35:00|12926.86|12926.86|12929.32|12929.32|12929.47|12929.47|12926.6|12926.6|0
1627990800000|2021-08-03 11:40:00|12929.43|12929.43|12923.5|12923.5|12930.23|12930.23|12923.14|12923.14|0
1627991100000|2021-08-03 11:45:00|12923.35|12923.35|12927.17|12927.17|12927.17|12927.17|12921.71|12921.71|0
1627991400000|2021-08-03 11:50:00|12926.72|12926.72|12934.4|12934.4|12934.6|12934.6|12926.28|12926.28|0
1627991700000|2021-08-03 11:55:00|12934.85|12934.85|12941.55|12941.55|12941.55|12941.55|12934.71|12934.71|0
1627992000000|2021-08-03 12:00:00|12940.66|12940.66|12938.38|12938.38|12941.72|12941.72|12933.04|12933.04|0
1627992300000|2021-08-03 12:05:00|12939.32|12939.32|12938.44|12938.44|12939.95|12939.95|12937.17|12937.17|0
1627992600000|2021-08-03 12:10:00|12938.25|12938.25|12935.28|12935.28|12938.27|12938.27|12933.58|12933.58|0
1627992900000|2021-08-03 12:15:00|12935.65|12935.65|12934.59|12934.59|12940.7|12940.7|12934.38|12934.38|0
1627993200000|2021-08-03 12:20:00|12934.23|12934.23|12916.3|12916.3|12934.23|12934.23|12915.16|12915.16|0
1627993500000|2021-08-03 12:25:00|12916.44|12916.44|12906.08|12906.08|12917.85|12917.85|12906.08|12906.08|0
1627993800000|2021-08-03 12:30:00|12906.52|12906.52|12914.44|12914.44|12917.68|12917.68|12903.06|12903.06|0
1627994100000|2021-08-03 12:35:00|12913.97|12913.97|12910.86|12910.86|12919.21|12919.21|12910.86|12910.86|0
1627994400000|2021-08-03 12:40:00|12911.08|12911.08|12915.18|12915.18|12916.82|12916.82|12909.74|12909.74|0
1627994700000|2021-08-03 12:45:00|12915.52|12915.52|12919.85|12919.85|12920.43|12920.43|12914.34|12914.34|0
1627995000000|2021-08-03 12:50:00|12920.04|12920.04|12923.15|12923.15|12923.62|12923.62|12920.04|12920.04|0
1627995300000|2021-08-03 12:55:00|12923.01|12923.01|12931.19|12931.19|12931.37|12931.37|12923.01|12923.01|0
1627995600000|2021-08-03 13:00:00|12930.32|12930.32|12925.91|12925.91|12930.43|12930.43|12924.61|12924.61|0
1627995900000|2021-08-03 13:05:00|12925.47|12925.47|12928.39|12928.39|12928.39|12928.39|12923.86|12923.86|0
1627996200000|2021-08-03 13:10:00|12927.5|12927.5|12932.63|12932.63|12933.41|12933.41|12925.83|12925.83|0
1627996500000|2021-08-03 13:15:00|12933.07|12933.07|12931.76|12931.76|12933.64|12933.64|12930.54|12930.54|0
1627996800000|2021-08-03 13:20:00|12930.88|12930.88|12930.62|12930.62|12933.14|12933.14|12929.74|12929.74|0
1627997100000|2021-08-03 13:25:00|12930.38|12930.38|12938.77|12938.77|12938.77|12938.77|12930.38|12930.38|0
1627997400000|2021-08-03 13:30:00|12939.09|12939.09|12922.03|12922.03|12939.87|12939.87|12918.4|12918.4|0
1627997700000|2021-08-03 13:35:00|12920.7|12920.7|12895.77|12895.77|12920.7|12920.7|12894.18|12894.18|0
1627998000000|2021-08-03 13:40:00|12895.38|12895.38|12897.25|12897.25|12907.63|12907.63|12887.47|12887.47|0
1627998300000|2021-08-03 13:45:00|12897.01|12897.01|12893.18|12893.18|12897.3|12897.3|12891.9|12891.9|0
1627998600000|2021-08-03 13:50:00|12893.04|12893.04|12891.49|12891.49|12901.87|12901.87|12889.44|12889.44|0
1627998900000|2021-08-03 13:55:00|12891.39|12891.39|12878.66|12878.66|12891.39|12891.39|12878.34|12878.34|0
1627999200000|2021-08-03 14:00:00|12879.1|12879.1|12887.25|12887.25|12890.24|12890.24|12879.1|12879.1|0
1627999500000|2021-08-03 14:05:00|12886.35|12886.35|12884.18|12884.18|12887.14|12887.14|12877.68|12877.68|0
1627999800000|2021-08-03 14:10:00|12883.29|12883.29|12879.23|12879.23|12888.28|12888.28|12879.23|12879.23|0
1628000100000|2021-08-03 14:15:00|12879.47|12879.47|12901.54|12901.54|12901.54|12901.54|12878.92|12878.92|0
1628000400000|2021-08-03 14:20:00|12901.46|12901.46|12904.85|12904.85|12906.32|12906.32|12897.71|12897.71|0
1628000700000|2021-08-03 14:25:00|12905.29|12905.29|12898.32|12898.32|12906.42|12906.42|12898.32|12898.32|0
1628001000000|2021-08-03 14:30:00|12897.87|12897.87|12881.27|12881.27|12898.01|12898.01|12881.27|12881.27|0
1628001300000|2021-08-03 14:35:00|12881.05|12881.05|12877.68|12877.68|12881.18|12881.18|12867.71|12867.71|0
1628001600000|2021-08-03 14:40:00|12877.83|12877.83|12882.25|12882.25|12883.54|12883.54|12877.44|12877.44|0
1628001900000|2021-08-03 14:45:00|12883.43|12883.43|12896.11|12896.11|12896.11|12896.11|12883.43|12883.43|0
1628002200000|2021-08-03 14:50:00|12896.55|12896.55|12898.1|12898.1|12902.64|12902.64|12896.55|12896.55|0
1628002500000|2021-08-03 14:55:00|12897.65|12897.65|12893.04|12893.04|12897.65|12897.65|12892.87|12892.87|0
1628002800000|2021-08-03 15:00:00|12893.29|12893.29|12901.54|12901.54|12903.08|12903.08|12893.18|12893.18|0
1628003100000|2021-08-03 15:05:00|12901.86|12901.86|12908.67|12908.67|12911.13|12911.13|12901.86|12901.86|0
1628003400000|2021-08-03 15:10:00|12908.99|12908.99|12896.93|12896.93|12910.22|12910.22|12896.78|12896.78|0
1628003700000|2021-08-03 15:15:00|12896.61|12896.61|12890.66|12890.66|12898.32|12898.32|12890.09|12890.09|0
1628004000000|2021-08-03 15:20:00|12890.81|12890.81|12894.41|12894.41|12894.48|12894.48|12890.07|12890.07|0
1628004300000|2021-08-03 15:25:00|12894.6|12894.6|12894.16|12894.16|12895.14|12895.14|12890.44|12890.44|0
1628061300000|2021-08-04 07:15:00|12938.8|12938.8|12926.88|12926.88|12938.8|12938.8|12925.02|12925.02|0
1628061600000|2021-08-04 07:20:00|12927.45|12927.45|12929.93|12929.93|12930.17|12930.17|12925.69|12925.69|0
1628061900000|2021-08-04 07:25:00|12929.52|12929.52|12929.05|12929.05|12930|12930|12924.86|12924.86|0
1628062200000|2021-08-04 07:30:00|12929.93|12929.93|12939.37|12939.37|12939.37|12939.37|12928.61|12928.61|0
1628062500000|2021-08-04 07:35:00|12939.6|12939.6|12939.41|12939.41|12943.98|12943.98|12938.61|12938.61|0
1628062800000|2021-08-04 07:40:00|12939.6|12939.6|12949.15|12949.15|12949.54|12949.54|12939.6|12939.6|0
1628063100000|2021-08-04 07:45:00|12949.59|12949.59|12950.76|12950.76|12950.76|12950.76|12945.43|12945.43|0
1628063400000|2021-08-04 07:50:00|12950.95|12950.95|12949|12949|12953.54|12953.54|12948.89|12948.89|0
1628063700000|2021-08-04 07:55:00|12948.67|12948.67|12930.77|12930.77|12950.26|12950.26|12930.77|12930.77|0
1628064000000|2021-08-04 08:00:00|12931.21|12931.21|12926.48|12926.48|12931.31|12931.31|12923.99|12923.99|0
1628064300000|2021-08-04 08:05:00|12926.11|12926.11|12927.77|12927.77|12931.63|12931.63|12926.02|12926.02|0
1628064600000|2021-08-04 08:10:00|12928.39|12928.39|12938.08|12938.08|12938.39|12938.39|12928.39|12928.39|0
1628064900000|2021-08-04 08:15:00|12938.44|12938.44|12942.52|12942.52|12946.09|12946.09|12938.2|12938.2|0
1628065200000|2021-08-04 08:20:00|12942.23|12942.23|12940.56|12940.56|12942.23|12942.23|12939|12939|0
1628065500000|2021-08-04 08:25:00|12941.01|12941.01|12944.52|12944.52|12946.5|12946.5|12940.06|12940.06|0
1628065800000|2021-08-04 08:30:00|12944.3|12944.3|12942.1|12942.1|12946.23|12946.23|12941.18|12941.18|0
1628066100000|2021-08-04 08:35:00|12942.54|12942.54|12945.36|12945.36|12945.36|12945.36|12939.43|12939.43|0
1628066400000|2021-08-04 08:40:00|12946.7|12946.7|12947.66|12947.66|12947.66|12947.66|12944.76|12944.76|0
1628066700000|2021-08-04 08:45:00|12948.55|12948.55|12958.04|12958.04|12958.27|12958.27|12948.55|12948.55|0
1628067000000|2021-08-04 08:50:00|12958.26|12958.26|12952.14|12952.14|12958.27|12958.27|12952.14|12952.14|0
1628067300000|2021-08-04 08:55:00|12952.36|12952.36|12950.44|12950.44|12953.26|12953.26|12945.49|12945.49|0
1628067600000|2021-08-04 09:00:00|12950.8|12950.8|12944.15|12944.15|12951.34|12951.34|12942.35|12942.35|0
1628067900000|2021-08-04 09:05:00|12944.13|12944.13|12944.48|12944.48|12944.77|12944.77|12940.4|12940.4|0
1628068200000|2021-08-04 09:10:00|12944.3|12944.3|12950.86|12950.86|12951.13|12951.13|12944.3|12944.3|0
1628068500000|2021-08-04 09:15:00|12950.75|12950.75|12956.14|12956.14|12957.47|12957.47|12950.75|12950.75|0
1628068800000|2021-08-04 09:20:00|12956.36|12956.36|12958.96|12958.96|12959.53|12959.53|12955.84|12955.84|0
1628069100000|2021-08-04 09:25:00|12961.37|12961.37|12970.24|12970.24|12970.24|12970.24|12960.8|12960.8|0
1628069400000|2021-08-04 09:30:00|12970.68|12970.68|12970.47|12970.47|12972.35|12972.35|12968.11|12968.11|0
1628069700000|2021-08-04 09:35:00|12970.32|12970.32|12968.8|12968.8|12972.49|12972.49|12968.8|12968.8|0
1628070000000|2021-08-04 09:40:00|12968.6|12968.6|12966.43|12966.43|12968.81|12968.81|12965.82|12965.82|0
1628070300000|2021-08-04 09:45:00|12966.87|12966.87|12966.88|12966.88|12966.88|12966.88|12964.15|12964.15|0
1628070600000|2021-08-04 09:50:00|12967.31|12967.31|12971.57|12971.57|12971.86|12971.86|12967.17|12967.17|0
1628070900000|2021-08-04 09:55:00|12971.21|12971.21|12963.12|12963.12|12971.21|12971.21|12962.84|12962.84|0
1628071200000|2021-08-04 10:00:00|12962.96|12962.96|12963.65|12963.65|12965.18|12965.18|12962.77|12962.77|0
1628071500000|2021-08-04 10:05:00|12964.26|12964.26|12963.42|12963.42|12966.01|12966.01|12961.43|12961.43|0
1628071800000|2021-08-04 10:10:00|12963.66|12963.66|12970.63|12970.63|12970.63|12970.63|12963.33|12963.33|0
1628072100000|2021-08-04 10:15:00|12970.82|12970.82|12969.04|12969.04|12971.15|12971.15|12967.64|12967.64|0
1628072400000|2021-08-04 10:20:00|12969.28|12969.28|12975.29|12975.29|12975.29|12975.29|12968.77|12968.77|0
1628072700000|2021-08-04 10:25:00|12975.53|12975.53|12974.84|12974.84|12976.65|12976.65|12974.73|12974.73|0
1628073000000|2021-08-04 10:30:00|12975.31|12975.31|12974.49|12974.49|12976.13|12976.13|12973.86|12973.86|0
1628073300000|2021-08-04 10:35:00|12973.6|12973.6|12968.22|12968.22|12973.6|12973.6|12964.8|12964.8|0
1628073600000|2021-08-04 10:40:00|12968.58|12968.58|12971.53|12971.53|12971.53|12971.53|12968.5|12968.5|0
1628073900000|2021-08-04 10:45:00|12971.34|12971.34|12977.38|12977.38|12977.6|12977.6|12970.87|12970.87|0
1628074200000|2021-08-04 10:50:00|12977.02|12977.02|12971.24|12971.24|12978.9|12978.9|12971.24|12971.24|0
1628074500000|2021-08-04 10:55:00|12970.44|12970.44|12969.45|12969.45|12975.07|12975.07|12968.81|12968.81|0
1628074800000|2021-08-04 11:00:00|12969.39|12969.39|12963.65|12963.65|12969.59|12969.59|12960.27|12960.27|0
1628075100000|2021-08-04 11:05:00|12963.52|12963.52|12965.14|12965.14|12966.04|12966.04|12963.38|12963.38|0
1628075400000|2021-08-04 11:10:00|12964.9|12964.9|12967.08|12967.08|12967.08|12967.08|12963.73|12963.73|0
1628075700000|2021-08-04 11:15:00|12967.53|12967.53|12966.24|12966.24|12968.34|12968.34|12966.05|12966.05|0
1628076000000|2021-08-04 11:20:00|12966.35|12966.35|12972.18|12972.18|12972.18|12972.18|12966.2|12966.2|0
1628076300000|2021-08-04 11:25:00|12972.54|12972.54|12971.37|12971.37|12973.45|12973.45|12970.77|12970.77|0
1628076600000|2021-08-04 11:30:00|12971.05|12971.05|12969.06|12969.06|12971.05|12971.05|12967.48|12967.48|0
1628076900000|2021-08-04 11:35:00|12969.14|12969.14|12967.37|12967.37|12969.24|12969.24|12966.05|12966.05|0
1628077200000|2021-08-04 11:40:00|12967.32|12967.32|12968.04|12968.04|12971.53|12971.53|12967.02|12967.02|0
1628077500000|2021-08-04 11:45:00|12967.54|12967.54|12964.4|12964.4|12967.54|12967.54|12963.44|12963.44|0
1628077800000|2021-08-04 11:50:00|12964.59|12964.59|12967.36|12967.36|12967.86|12967.86|12963.63|12963.63|0
1628078100000|2021-08-04 11:55:00|12967.12|12967.12|12968.52|12968.52|12968.52|12968.52|12964.83|12964.83|0
1628078400000|2021-08-04 12:00:00|12967.9|12967.9|12975.12|12975.12|12975.46|12975.46|12967.25|12967.25|0
1628078700000|2021-08-04 12:05:00|12974.76|12974.76|12985.01|12985.01|12985.02|12985.02|12973.68|12973.68|0
1628079000000|2021-08-04 12:10:00|12985.32|12985.32|12990.34|12990.34|12990.34|12990.34|12982.95|12982.95|0
1628079300000|2021-08-04 12:15:00|12989.97|12989.97|12984.67|12984.67|12990.08|12990.08|12981.68|12981.68|0
1628079600000|2021-08-04 12:20:00|12984.05|12984.05|12989.89|12989.89|12994.61|12994.61|12984.05|12984.05|0
1628079900000|2021-08-04 12:25:00|12990.69|12990.69|12987.81|12987.81|12992.64|12992.64|12985.6|12985.6|0
1628080200000|2021-08-04 12:30:00|12987.57|12987.57|12987.78|12987.78|12990.3|12990.3|12985.41|12985.41|0
1628080500000|2021-08-04 12:35:00|12987.97|12987.97|12985.61|12985.61|12991.9|12991.9|12985.17|12985.17|0
1628080800000|2021-08-04 12:40:00|12985.37|12985.37|12984.86|12984.86|12987.37|12987.37|12983.83|12983.83|0
1628081100000|2021-08-04 12:45:00|12985.31|12985.31|12975.42|12975.42|12987.14|12987.14|12975.42|12975.42|0
1628081400000|2021-08-04 12:50:00|12974.99|12974.99|12969.45|12969.45|12974.99|12974.99|12968.05|12968.05|0
1628081700000|2021-08-04 12:55:00|12969.08|12969.08|12970.55|12970.55|12971.01|12971.01|12964.96|12964.96|0
1628082000000|2021-08-04 13:00:00|12970.91|12970.91|12961.56|12961.56|12970.91|12970.91|12961.56|12961.56|0
1628082300000|2021-08-04 13:05:00|12962.19|12962.19|12962.53|12962.53|12964.99|12964.99|12962.19|12962.19|0
1628082600000|2021-08-04 13:10:00|12962.27|12962.27|12969.06|12969.06|12970.07|12970.07|12962.27|12962.27|0
1628082900000|2021-08-04 13:15:00|12968.91|12968.91|12982.13|12982.13|12982.35|12982.35|12968.77|12968.77|0
1628083200000|2021-08-04 13:20:00|12981.82|12981.82|12984.77|12984.77|12985.58|12985.58|12981.5|12981.5|0
1628083500000|2021-08-04 13:25:00|12984.67|12984.67|12989.54|12989.54|12990.43|12990.43|12984.23|12984.23|0
1628083800000|2021-08-04 13:30:00|12989.1|12989.1|12992.79|12992.79|12992.79|12992.79|12981.21|12981.21|0
1628084100000|2021-08-04 13:35:00|12992.94|12992.94|12993.05|12993.05|12998.93|12998.93|12986.95|12986.95|0
1628084400000|2021-08-04 13:40:00|12993.85|12993.85|12999.57|12999.57|12999.57|12999.57|12991.62|12991.62|0
1628084700000|2021-08-04 13:45:00|13001.61|13001.61|13019.94|13019.94|13020.38|13020.38|13001.18|13001.18|0
1628085000000|2021-08-04 13:50:00|13020.19|13020.19|13017.93|13017.93|13029.52|13029.52|13017.93|13017.93|0
1628085300000|2021-08-04 13:55:00|13018.37|13018.37|13013.32|13013.32|13018.37|13018.37|13007.14|13007.14|0
1628085600000|2021-08-04 14:00:00|13013.18|13013.18|13031.46|13031.46|13035.75|13035.75|13012.53|13012.53|0
1628085900000|2021-08-04 14:05:00|13030.85|13030.85|13037.69|13037.69|13040.65|13040.65|13027.66|13027.66|0
1628086200000|2021-08-04 14:10:00|13038.15|13038.15|13029.35|13029.35|13039.2|13039.2|13029.35|13029.35|0
1628086500000|2021-08-04 14:15:00|13029.16|13029.16|13026.99|13026.99|13030.63|13030.63|13020.63|13020.63|0
1628086800000|2021-08-04 14:20:00|13027.44|13027.44|13020.79|13020.79|13030.76|13030.76|13020.79|13020.79|0
1628087100000|2021-08-04 14:25:00|13019.99|13019.99|13029.83|13029.83|13032.67|13032.67|13019.99|13019.99|0
1628087400000|2021-08-04 14:30:00|13029.36|13029.36|13017.7|13017.7|13029.36|13029.36|13010.76|13010.76|0
1628087700000|2021-08-04 14:35:00|13018.14|13018.14|13021.21|13021.21|13021.21|13021.21|13017.45|13017.45|0
1628088000000|2021-08-04 14:40:00|13021.7|13021.7|13029.46|13029.46|13030.04|13030.04|13021.7|13021.7|0
1628088300000|2021-08-04 14:45:00|13029.15|13029.15|13028.37|13028.37|13031.6|13031.6|13027.64|13027.64|0
1628088600000|2021-08-04 14:50:00|13028.55|13028.55|13026|13026|13028.7|13028.7|13023.71|13023.71|0
1628088900000|2021-08-04 14:55:00|13026.08|13026.08|13025.11|13025.11|13026.97|13026.97|13022.91|13022.91|0
1628089200000|2021-08-04 15:00:00|13025.84|13025.84|13026.47|13026.47|13026.47|13026.47|13023.42|13023.42|0
1628089500000|2021-08-04 15:05:00|13026|13026|13039.09|13039.09|13039.09|13039.09|13025.79|13025.79|0
1628089800000|2021-08-04 15:10:00|13039.38|13039.38|13032.17|13032.17|13040.29|13040.29|13032.17|13032.17|0
1628090100000|2021-08-04 15:15:00|13031.37|13031.37|13028.02|13028.02|13031.57|13031.57|13027.15|13027.15|0
1628090400000|2021-08-04 15:20:00|13028.26|13028.26|13030.9|13030.9|13030.9|13030.9|13027.76|13027.76|0
1628090700000|2021-08-04 15:25:00|13031|13031|13018.15|13018.15|13032.95|13032.95|13018.15|13018.15|0
1628147700000|2021-08-05 07:15:00|13036.37|13036.37|13046.54|13046.54|13054.72|13054.72|13034.48|13034.48|0
1628148000000|2021-08-05 07:20:00|13046.35|13046.35|13037.64|13037.64|13046.83|13046.83|13036.26|13036.26|0
1628148300000|2021-08-05 07:25:00|13036.91|13036.91|13042.73|13042.73|13042.73|13042.73|13033.54|13033.54|0
1628148600000|2021-08-05 07:30:00|13052.81|13052.81|13058.68|13058.68|13058.88|13058.88|13052.05|13052.05|0
1628148900000|2021-08-05 07:35:00|13059.95|13059.95|13062.52|13062.52|13062.75|13062.75|13057.24|13057.24|0
1628149200000|2021-08-05 07:40:00|13063.32|13063.32|13068.96|13068.96|13068.96|13068.96|13060.77|13060.77|0
1628149500000|2021-08-05 07:45:00|13069.19|13069.19|13065.03|13065.03|13069.19|13069.19|13059.89|13059.89|0
1628149800000|2021-08-05 07:50:00|13064.37|13064.37|13057.87|13057.87|13064.37|13064.37|13053.21|13053.21|0
1628150100000|2021-08-05 07:55:00|13058.81|13058.81|13068.43|13068.43|13072.05|13072.05|13058.81|13058.81|0
1628150400000|2021-08-05 08:00:00|13068.19|13068.19|13055.85|13055.85|13068.19|13068.19|13052.55|13052.55|0
1628150700000|2021-08-05 08:05:00|13056.57|13056.57|13053.64|13053.64|13057.45|13057.45|13049.76|13049.76|0
1628151000000|2021-08-05 08:10:00|13052.84|13052.84|13055.44|13055.44|13056.1|13056.1|13052.84|13052.84|0
1628151300000|2021-08-05 08:15:00|13055.25|13055.25|13058.47|13058.47|13058.47|13058.47|13054.49|13054.49|0
1628151600000|2021-08-05 08:20:00|13058.66|13058.66|13065.42|13065.42|13065.42|13065.42|13055.99|13055.99|0
1628151900000|2021-08-05 08:25:00|13065.73|13065.73|13073.65|13073.65|13075.62|13075.62|13065.67|13065.67|0
1628152200000|2021-08-05 08:30:00|13074.37|13074.37|13077.51|13077.51|13078.28|13078.28|13073.3|13073.3|0
1628152500000|2021-08-05 08:35:00|13077.99|13077.99|13082.07|13082.07|13082.56|13082.56|13077.99|13077.99|0
1628152800000|2021-08-05 08:40:00|13082.36|13082.36|13088.26|13088.26|13088.39|13088.39|13082.34|13082.34|0
1628153100000|2021-08-05 08:45:00|13087.36|13087.36|13097.76|13097.76|13097.76|13097.76|13083.88|13083.88|0
1628153400000|2021-08-05 08:50:00|13097.9|13097.9|13101.78|13101.78|13104|13104|13097.9|13097.9|0
1628153700000|2021-08-05 08:55:00|13101.46|13101.46|13099.65|13099.65|13101.46|13101.46|13098.87|13098.87|0
1628154000000|2021-08-05 09:00:00|13099.98|13099.98|13104.29|13104.29|13104.29|13104.29|13098.41|13098.41|0
1628154300000|2021-08-05 09:05:00|13103.84|13103.84|13102.51|13102.51|13104.03|13104.03|13099.02|13099.02|0
1628154600000|2021-08-05 09:10:00|13101.71|13101.71|13092.41|13092.41|13101.71|13101.71|13092.41|13092.41|0
1628154900000|2021-08-05 09:15:00|13092.05|13092.05|13088.18|13088.18|13092.41|13092.41|13087.67|13087.67|0
1628155200000|2021-08-05 09:20:00|13089.07|13089.07|13082.31|13082.31|13091.62|13091.62|13081.7|13081.7|0
1628155500000|2021-08-05 09:25:00|13082.55|13082.55|13082.72|13082.72|13085.88|13085.88|13080.88|13080.88|0
1628155800000|2021-08-05 09:30:00|13082.48|13082.48|13084.11|13084.11|13086.09|13086.09|13082.45|13082.45|0
1628156100000|2021-08-05 09:35:00|13083.95|13083.95|13075.7|13075.7|13083.95|13083.95|13075.7|13075.7|0
1628156400000|2021-08-05 09:40:00|13075.94|13075.94|13068.51|13068.51|13076.18|13076.18|13068.32|13068.32|0
1628156700000|2021-08-05 09:45:00|13068.42|13068.42|13067.57|13067.57|13068.5|13068.5|13061.08|13061.08|0
1628157000000|2021-08-05 09:50:00|13068.03|13068.03|13074.08|13074.08|13074.32|13074.32|13068.03|13068.03|0
1628157300000|2021-08-05 09:55:00|13073.64|13073.64|13069.44|13069.44|13077.18|13077.18|13068.96|13068.96|0
1628157600000|2021-08-05 10:00:00|13068.63|13068.63|13069.2|13069.2|13069.2|13069.2|13066.31|13066.31|0
1628157900000|2021-08-05 10:05:00|13068.83|13068.83|13067.53|13067.53|13071.87|13071.87|13064.72|13064.72|0
1628158200000|2021-08-05 10:10:00|13067.72|13067.72|13061.9|13061.9|13068.24|13068.24|13060.59|13060.59|0
1628158500000|2021-08-05 10:15:00|13062.01|13062.01|13062.19|13062.19|13063.91|13063.91|13060.88|13060.88|0
1628158800000|2021-08-05 10:20:00|13062.66|13062.66|13061.02|13061.02|13063.85|13063.85|13056.69|13056.69|0
1628159100000|2021-08-05 10:25:00|13060.88|13060.88|13062.99|13062.99|13065.57|13065.57|13060.88|13060.88|0
1628159400000|2021-08-05 10:30:00|13063.43|13063.43|13063.93|13063.93|13064.31|13064.31|13062.2|13062.2|0
1628159700000|2021-08-05 10:35:00|13063.79|13063.79|13063.86|13063.86|13064.02|13064.02|13061.71|13061.71|0
1628160000000|2021-08-05 10:40:00|13064.05|13064.05|13065.92|13065.92|13065.92|13065.92|13062.71|13062.71|0
1628160300000|2021-08-05 10:45:00|13066.38|13066.38|13069.46|13069.46|13070.32|13070.32|13065.93|13065.93|0
1628160600000|2021-08-05 10:50:00|13069.92|13069.92|13063.88|13063.88|13070.74|13070.74|13063.39|13063.39|0
1628160900000|2021-08-05 10:55:00|13063.51|13063.51|13059.66|13059.66|13063.51|13063.51|13059.66|13059.66|0
1628161200000|2021-08-05 11:00:00|13059.32|13059.32|13065.79|13065.79|13067.24|13067.24|13053.77|13053.77|0
1628161500000|2021-08-05 11:05:00|13065.6|13065.6|13066.11|13066.11|13068.9|13068.9|13062.23|13062.23|0
1628161800000|2021-08-05 11:10:00|13066.22|13066.22|13065.07|13065.07|13066.22|13066.22|13061.5|13061.5|0
1628162100000|2021-08-05 11:15:00|13065.43|13065.43|13069.19|13069.19|13069.19|13069.19|13064.56|13064.56|0
1628162400000|2021-08-05 11:20:00|13069.55|13069.55|13068.49|13068.49|13070.17|13070.17|13067.32|13067.32|0
1628162700000|2021-08-05 11:25:00|13068.68|13068.68|13074.52|13074.52|13076.28|13076.28|13068.68|13068.68|0
1628163000000|2021-08-05 11:30:00|13074.54|13074.54|13073.44|13073.44|13074.91|13074.91|13073.41|13073.41|0
1628163300000|2021-08-05 11:35:00|13074.16|13074.16|13079.65|13079.65|13079.65|13079.65|13073.94|13073.94|0
1628163600000|2021-08-05 11:40:00|13080.12|13080.12|13080.28|13080.28|13081.17|13081.17|13079.34|13079.34|0
1628163900000|2021-08-05 11:45:00|13079.99|13079.99|13080.69|13080.69|13080.83|13080.83|13077.72|13077.72|0
1628164200000|2021-08-05 11:50:00|13080.99|13080.99|13082.52|13082.52|13082.67|13082.67|13079|13079|0
1628164500000|2021-08-05 11:55:00|13084.13|13084.13|13089.47|13089.47|13089.47|13089.47|13084.13|13084.13|0
1628164800000|2021-08-05 12:00:00|13089.77|13089.77|13088.87|13088.87|13090.93|13090.93|13088.48|13088.48|0
1628165100000|2021-08-05 12:05:00|13088.51|13088.51|13086.51|13086.51|13088.51|13088.51|13085.17|13085.17|0
1628165400000|2021-08-05 12:10:00|13086.08|13086.08|13079.04|13079.04|13086.08|13086.08|13079.04|13079.04|0
1628165700000|2021-08-05 12:15:00|13078.72|13078.72|13082.55|13082.55|13082.95|13082.95|13077.79|13077.79|0
1628166000000|2021-08-05 12:20:00|13080.94|13080.94|13091.7|13091.7|13092.67|13092.67|13080.86|13080.86|0
1628166300000|2021-08-05 12:25:00|13092.5|13092.5|13091.43|13091.43|13093.07|13093.07|13089.43|13089.43|0
1628166600000|2021-08-05 12:30:00|13091.61|13091.61|13091.47|13091.47|13091.81|13091.81|13088.87|13088.87|0
1628166900000|2021-08-05 12:35:00|13091.9|13091.9|13098.3|13098.3|13098.3|13098.3|13091.34|13091.34|0
1628167200000|2021-08-05 12:40:00|13098.67|13098.67|13090.48|13090.48|13098.83|13098.83|13090.25|13090.25|0
1628167500000|2021-08-05 12:45:00|13090.63|13090.63|13091.6|13091.6|13093.08|13093.08|13090.59|13090.59|0
1628167800000|2021-08-05 12:50:00|13091.17|13091.17|13090.28|13090.28|13091.3|13091.3|13088.93|13088.93|0
1628168100000|2021-08-05 12:55:00|13090.42|13090.42|13099.39|13099.39|13099.39|13099.39|13090.42|13090.42|0
1628168400000|2021-08-05 13:00:00|13098.52|13098.52|13093.75|13093.75|13099.36|13099.36|13093.34|13093.34|0
1628168700000|2021-08-05 13:05:00|13093.91|13093.91|13100.67|13100.67|13100.74|13100.74|13093.67|13093.67|0
1628169000000|2021-08-05 13:10:00|13100.3|13100.3|13106.13|13106.13|13106.88|13106.88|13100.3|13100.3|0
1628169300000|2021-08-05 13:15:00|13105.94|13105.94|13104.09|13104.09|13107.19|13107.19|13104.09|13104.09|0
1628169600000|2021-08-05 13:20:00|13104.55|13104.55|13103.53|13103.53|13105.88|13105.88|13103.42|13103.42|0
1628169900000|2021-08-05 13:25:00|13102.82|13102.82|13110.83|13110.83|13111.47|13111.47|13102.82|13102.82|0
1628170200000|2021-08-05 13:30:00|13110.4|13110.4|13102.49|13102.49|13112.24|13112.24|13102.49|13102.49|0
1628170500000|2021-08-05 13:35:00|13102.93|13102.93|13101.59|13101.59|13105.35|13105.35|13100.97|13100.97|0
1628170800000|2021-08-05 13:40:00|13101.27|13101.27|13096.04|13096.04|13103.57|13103.57|13096.04|13096.04|0
1628171100000|2021-08-05 13:45:00|13095.94|13095.94|13092.02|13092.02|13097.3|13097.3|13091.4|13091.4|0
1628171400000|2021-08-05 13:50:00|13092.2|13092.2|13093.6|13093.6|13098.49|13098.49|13091.84|13091.84|0
1628171700000|2021-08-05 13:55:00|13093.41|13093.41|13093.36|13093.36|13095.28|13095.28|13092.35|13092.35|0
1628172000000|2021-08-05 14:00:00|13092.92|13092.92|13097.49|13097.49|13097.49|13097.49|13092.54|13092.54|0
1628172300000|2021-08-05 14:05:00|13097.81|13097.81|13087.39|13087.39|13099.33|13099.33|13087.2|13087.2|0
1628172600000|2021-08-05 14:10:00|13086.82|13086.82|13088.62|13088.62|13089.2|13089.2|13084.17|13084.17|0
1628172900000|2021-08-05 14:15:00|13088.25|13088.25|13083.58|13083.58|13089.01|13089.01|13083.58|13083.58|0
1628173200000|2021-08-05 14:20:00|13084.38|13084.38|13067.95|13067.95|13085.19|13085.19|13067.8|13067.8|0
1628173500000|2021-08-05 14:25:00|13067.73|13067.73|13067.73|13067.73|13069.11|13069.11|13066.61|13066.61|0
1628173800000|2021-08-05 14:30:00|13067.88|13067.88|13079.62|13079.62|13079.62|13079.62|13067.88|13067.88|0
1628174100000|2021-08-05 14:35:00|13079.73|13079.73|13073.59|13073.59|13080.31|13080.31|13073.15|13073.15|0
1628174400000|2021-08-05 14:40:00|13073.78|13073.78|13073.56|13073.56|13074.04|13074.04|13068.91|13068.91|0
1628174700000|2021-08-05 14:45:00|13073.92|13073.92|13085.14|13085.14|13085.14|13085.14|13073.92|13073.92|0
1628175000000|2021-08-05 14:50:00|13085.33|13085.33|13091.55|13091.55|13093.1|13093.1|13084.92|13084.92|0
1628175300000|2021-08-05 14:55:00|13091.91|13091.91|13096.69|13096.69|13096.83|13096.83|13091.91|13091.91|0
1628175600000|2021-08-05 15:00:00|13096.24|13096.24|13097.9|13097.9|13097.9|13097.9|13094.97|13094.97|0
1628175900000|2021-08-05 15:05:00|13097.97|13097.97|13105.22|13105.22|13107.64|13107.64|13097.97|13097.97|0
1628176200000|2021-08-05 15:10:00|13105.03|13105.03|13092.82|13092.82|13105.22|13105.22|13092.78|13092.78|0
1628176500000|2021-08-05 15:15:00|13092.5|13092.5|13088.84|13088.84|13092.5|13092.5|13088.68|13088.68|0
1628176800000|2021-08-05 15:20:00|13089.64|13089.64|13094.98|13094.98|13095.86|13095.86|13089.06|13089.06|0
1628177100000|2021-08-05 15:25:00|13095.22|13095.22|13094.1|13094.1|13102.19|13102.19|13093.71|13093.71|0
1628234100000|2021-08-06 07:15:00|13029.08|13029.08|13037.03|13037.03|13037.03|13037.03|13027.74|13027.74|0
1628234400000|2021-08-06 07:20:00|13041.05|13041.05|13032.29|13032.29|13041.41|13041.41|13032.29|13032.29|0
1628234700000|2021-08-06 07:25:00|13032.65|13032.65|13023.07|13023.07|13033.85|13033.85|13023.01|13023.01|0
1628235000000|2021-08-06 07:30:00|13023.59|13023.59|13020.62|13020.62|13027.65|13027.65|13020.39|13020.39|0
1628235300000|2021-08-06 07:35:00|13020.39|13020.39|13023|13023|13024.69|13024.69|13017.79|13017.79|0
1628235600000|2021-08-06 07:40:00|13023.45|13023.45|13029.17|13029.17|13029.17|13029.17|13022.87|13022.87|0
1628235900000|2021-08-06 07:45:00|13028.45|13028.45|13029.06|13029.06|13031.63|13031.63|13028.31|13028.31|0
1628236200000|2021-08-06 07:50:00|13028.88|13028.88|13039.22|13039.22|13041.5|13041.5|13028.88|13028.88|0
1628236500000|2021-08-06 07:55:00|13039.58|13039.58|13029.97|13029.97|13039.58|13039.58|13028.69|13028.69|0
1628236800000|2021-08-06 08:00:00|13030.44|13030.44|13014.73|13014.73|13032.95|13032.95|13014.73|13014.73|0
1628237100000|2021-08-06 08:05:00|13015.17|13015.17|13020.2|13020.2|13022.65|13022.65|13015.17|13015.17|0
1628237400000|2021-08-06 08:10:00|13020.01|13020.01|13017.17|13017.17|13020.01|13020.01|13015.04|13015.04|0
1628237700000|2021-08-06 08:15:00|13017.97|13017.97|13003.33|13003.33|13021.7|13021.7|13003.33|13003.33|0
1628238000000|2021-08-06 08:20:00|13003.42|13003.42|13005.54|13005.54|13005.54|13005.54|13000.3|13000.3|0
1628238300000|2021-08-06 08:25:00|13005.74|13005.74|13005.85|13005.85|13012.36|13012.36|13005.74|13005.74|0
1628238600000|2021-08-06 08:30:00|13006.49|13006.49|13003.31|13003.31|13008.38|13008.38|13002.35|13002.35|0
1628238900000|2021-08-06 08:35:00|13002.87|13002.87|13010.67|13010.67|13011.74|13011.74|13000.79|13000.79|0
1628239200000|2021-08-06 08:40:00|13010.51|13010.51|13013.81|13013.81|13013.89|13013.89|13008.81|13008.81|0
1628239500000|2021-08-06 08:45:00|13013.37|13013.37|13016.75|13016.75|13016.75|13016.75|13011.88|13011.88|0
1628239800000|2021-08-06 08:50:00|13016.44|13016.44|13018.27|13018.27|13019.04|13019.04|13015.52|13015.52|0
1628240100000|2021-08-06 08:55:00|13017.32|13017.32|13013.77|13013.77|13020.47|13020.47|13012.36|13012.36|0
1628240400000|2021-08-06 09:00:00|13013.62|13013.62|13024.53|13024.53|13025.51|13025.51|13013.48|13013.48|0
1628240700000|2021-08-06 09:05:00|13024.5|13024.5|13030.46|13030.46|13030.95|13030.95|13024.3|13024.3|0
1628241000000|2021-08-06 09:10:00|13029.83|13029.83|13029.41|13029.41|13032.25|13032.25|13029.11|13029.11|0
1628241300000|2021-08-06 09:15:00|13029.11|13029.11|13029.01|13029.01|13030.6|13030.6|13027.7|13027.7|0
1628241600000|2021-08-06 09:20:00|13029.48|13029.48|13028.88|13028.88|13029.48|13029.48|13027.53|13027.53|0
1628241900000|2021-08-06 09:25:00|13029.06|13029.06|13032.26|13032.26|13032.72|13032.72|13029.06|13029.06|0
1628242200000|2021-08-06 09:30:00|13032.24|13032.24|13027.11|13027.11|13035.46|13035.46|13026.82|13026.82|0
1628242500000|2021-08-06 09:35:00|13026.39|13026.39|13026.52|13026.52|13026.52|13026.52|13024.46|13024.46|0
1628242800000|2021-08-06 09:40:00|13026.39|13026.39|13023.63|13023.63|13026.39|13026.39|13022.65|13022.65|0
1628243100000|2021-08-06 09:45:00|13024.58|13024.58|13026.76|13026.76|13027.77|13027.77|13023.32|13023.32|0
1628243400000|2021-08-06 09:50:00|13026.91|13026.91|13030.67|13030.67|13033.72|13033.72|13026.91|13026.91|0
1628243700000|2021-08-06 09:55:00|13030.31|13030.31|13029.7|13029.7|13031.76|13031.76|13029.03|13029.03|0
1628244000000|2021-08-06 10:00:00|13029.25|13029.25|13033.76|13033.76|13033.76|13033.76|13027.31|13027.31|0
1628244300000|2021-08-06 10:05:00|13034.68|13034.68|13034.36|13034.36|13037.72|13037.72|13034.07|13034.07|0
1628244600000|2021-08-06 10:10:00|13034.98|13034.98|13035.86|13035.86|13036.18|13036.18|13033.95|13033.95|0
1628244900000|2021-08-06 10:15:00|13035.67|13035.67|13035.5|13035.5|13040.5|13040.5|13035.26|13035.26|0
1628245200000|2021-08-06 10:20:00|13035.94|13035.94|13035.93|13035.93|13036.76|13036.76|13033.96|13033.96|0
1628245500000|2021-08-06 10:25:00|13036.65|13036.65|13035.53|13035.53|13037.95|13037.95|13035.53|13035.53|0
1628245800000|2021-08-06 10:30:00|13035.17|13035.17|13034.12|13034.12|13036.09|13036.09|13033.01|13033.01|0
1628246100000|2021-08-06 10:35:00|13034.26|13034.26|13034.82|13034.82|13035.94|13035.94|13032.93|13032.93|0
1628246400000|2021-08-06 10:40:00|13035.76|13035.76|13037.26|13037.26|13038.77|13038.77|13035.27|13035.27|0
1628246700000|2021-08-06 10:45:00|13037.07|13037.07|13034.56|13034.56|13037.48|13037.48|13033.42|13033.42|0
1628247000000|2021-08-06 10:50:00|13034.45|13034.45|13037.3|13037.3|13038.7|13038.7|13034.45|13034.45|0
1628247300000|2021-08-06 10:55:00|13037.15|13037.15|13037.69|13037.69|13038.43|13038.43|13034.49|13034.49|0
1628247600000|2021-08-06 11:00:00|13038.09|13038.09|13040.12|13040.12|13040.47|13040.47|13037.85|13037.85|0
1628247900000|2021-08-06 11:05:00|13040.74|13040.74|13043.81|13043.81|13044.01|13044.01|13040.3|13040.3|0
1628248200000|2021-08-06 11:10:00|13043.51|13043.51|13040.07|13040.07|13043.51|13043.51|13040.07|13040.07|0
1628248500000|2021-08-06 11:15:00|13039.46|13039.46|13038.88|13038.88|13039.52|13039.52|13037.05|13037.05|0
1628248800000|2021-08-06 11:20:00|13038.78|13038.78|13038.76|13038.76|13038.78|13038.78|13035.76|13035.76|0
1628249100000|2021-08-06 11:25:00|13038.48|13038.48|13033.89|13033.89|13038.63|13038.63|13033.14|13033.14|0
1628249400000|2021-08-06 11:30:00|13033.65|13033.65|13036.06|13036.06|13036.06|13036.06|13032.98|13032.98|0
1628249700000|2021-08-06 11:35:00|13036.53|13036.53|13039.75|13039.75|13040.48|13040.48|13036.53|13036.53|0
1628250000000|2021-08-06 11:40:00|13039.59|13039.59|13046.48|13046.48|13046.48|13046.48|13039.12|13039.12|0
1628250300000|2021-08-06 11:45:00|13046.77|13046.77|13053.21|13053.21|13053.21|13053.21|13046.77|13046.77|0
1628250600000|2021-08-06 11:50:00|13053.52|13053.52|13055.95|13055.95|13056.92|13056.92|13053.52|13053.52|0
1628250900000|2021-08-06 11:55:00|13056.26|13056.26|13064.21|13064.21|13064.59|13064.59|13056.26|13056.26|0
1628251200000|2021-08-06 12:00:00|13064.14|13064.14|13061.5|13061.5|13065.07|13065.07|13061.5|13061.5|0
1628251500000|2021-08-06 12:05:00|13061.19|13061.19|13061.68|13061.68|13062.87|13062.87|13060.81|13060.81|0
1628251800000|2021-08-06 12:10:00|13061.38|13061.38|13058.87|13058.87|13065.07|13065.07|13058.43|13058.43|0
1628252100000|2021-08-06 12:15:00|13058.42|13058.42|13051.49|13051.49|13058.56|13058.56|13050.72|13050.72|0
1628252400000|2021-08-06 12:20:00|13051.35|13051.35|13051.68|13051.68|13053.61|13053.61|13050.66|13050.66|0
1628252700000|2021-08-06 12:25:00|13052.58|13052.58|13053.07|13053.07|13053.07|13053.07|13050.68|13050.68|0
1628253000000|2021-08-06 12:30:00|13052.58|13052.58|13068.64|13068.64|13070.98|13070.98|13052.58|13052.58|0
1628253300000|2021-08-06 12:35:00|13068.2|13068.2|13070.22|13070.22|13072.21|13072.21|13066.15|13066.15|0
1628253600000|2021-08-06 12:40:00|13070.52|13070.52|13071.78|13071.78|13073.28|13073.28|13070.52|13070.52|0
1628253900000|2021-08-06 12:45:00|13072.03|13072.03|13070.71|13070.71|13072.35|13072.35|13069.14|13069.14|0
1628254200000|2021-08-06 12:50:00|13070.46|13070.46|13067.26|13067.26|13070.46|13070.46|13064.97|13064.97|0
1628254500000|2021-08-06 12:55:00|13067.16|13067.16|13066.27|13066.27|13069.86|13069.86|13065.91|13065.91|0
1628254800000|2021-08-06 13:00:00|13066.72|13066.72|13069.05|13069.05|13071.32|13071.32|13066.23|13066.23|0
1628255100000|2021-08-06 13:05:00|13069.5|13069.5|13071.13|13071.13|13074.3|13074.3|13069.5|13069.5|0
1628255400000|2021-08-06 13:10:00|13070.98|13070.98|13084.06|13084.06|13084.21|13084.21|13068.42|13068.42|0
1628255700000|2021-08-06 13:15:00|13084.74|13084.74|13091.54|13091.54|13093.02|13093.02|13082.7|13082.7|0
1628256000000|2021-08-06 13:20:00|13091.62|13091.62|13097.98|13097.98|13101.47|13101.47|13091.3|13091.3|0
1628256300000|2021-08-06 13:25:00|13098.12|13098.12|13089.77|13089.77|13098.22|13098.22|13089.27|13089.27|0
1628256600000|2021-08-06 13:30:00|13090.41|13090.41|13096.15|13096.15|13099.89|13099.89|13090.41|13090.41|0
1628256900000|2021-08-06 13:35:00|13095.97|13095.97|13099.02|13099.02|13099.3|13099.3|13086.44|13086.44|0
1628257200000|2021-08-06 13:40:00|13099.16|13099.16|13100.22|13100.22|13103.89|13103.89|13099.16|13099.16|0
1628257500000|2021-08-06 13:45:00|13100.31|13100.31|13094.76|13094.76|13103.52|13103.52|13094.76|13094.76|0
1628257800000|2021-08-06 13:50:00|13094.65|13094.65|13084.98|13084.98|13094.84|13094.84|13084.23|13084.23|0
1628258100000|2021-08-06 13:55:00|13085.42|13085.42|13081.58|13081.58|13087|13087|13079.6|13079.6|0
1628258400000|2021-08-06 14:00:00|13081.39|13081.39|13079.24|13079.24|13081.39|13081.39|13069.5|13069.5|0
1628258700000|2021-08-06 14:05:00|13079.35|13079.35|13073.73|13073.73|13079.7|13079.7|13073.48|13073.48|0
1628259000000|2021-08-06 14:10:00|13073.01|13073.01|13071.64|13071.64|13073.31|13073.31|13068.16|13068.16|0
1628259300000|2021-08-06 14:15:00|13071.51|13071.51|13075.88|13075.88|13077.56|13077.56|13071.51|13071.51|0
1628259600000|2021-08-06 14:20:00|13075.43|13075.43|13072.96|13072.96|13079.84|13079.84|13071.58|13071.58|0
1628259900000|2021-08-06 14:25:00|13073.27|13073.27|13071.76|13071.76|13073.27|13073.27|13069.45|13069.45|0
1628260200000|2021-08-06 14:30:00|13071.43|13071.43|13079.63|13079.63|13079.63|13079.63|13070.63|13070.63|0
1628260500000|2021-08-06 14:35:00|13079.95|13079.95|13076.33|13076.33|13080.22|13080.22|13075.45|13075.45|0
1628260800000|2021-08-06 14:40:00|13076.52|13076.52|13077.85|13077.85|13079.49|13079.49|13076.22|13076.22|0
1628261100000|2021-08-06 14:45:00|13077.7|13077.7|13077.36|13077.36|13077.81|13077.81|13073.58|13073.58|0
1628261400000|2021-08-06 14:50:00|13077.55|13077.55|13081.33|13081.33|13081.78|13081.78|13077.55|13077.55|0
1628261700000|2021-08-06 14:55:00|13080.88|13080.88|13092.15|13092.15|13092.33|13092.33|13080.44|13080.44|0
1628262000000|2021-08-06 15:00:00|13092.95|13092.95|13103.73|13103.73|13103.88|13103.88|13092.81|13092.81|0
1628262300000|2021-08-06 15:05:00|13102.93|13102.93|13108.07|13108.07|13110.61|13110.61|13101.86|13101.86|0
1628262600000|2021-08-06 15:10:00|13107.75|13107.75|13105.23|13105.23|13107.75|13107.75|13104.39|13104.39|0
1628262900000|2021-08-06 15:15:00|13104.76|13104.76|13093.68|13093.68|13104.76|13104.76|13093.68|13093.68|0
1628263200000|2021-08-06 15:20:00|13094|13094|13097.27|13097.27|13098.27|13098.27|13093.78|13093.78|0
1628263500000|2021-08-06 15:25:00|13097.51|13097.51|13092.55|13092.55|13098.21|13098.21|13088.71|13088.71|0
1628493300000|2021-08-09 07:15:00|12934.89|12934.89|12934.79|12934.79|12942.77|12942.77|12915.74|12915.74|0
1628493600000|2021-08-09 07:20:00|12934.48|12934.48|12938.26|12938.26|12938.26|12938.26|12921.31|12921.31|0
1628493900000|2021-08-09 07:25:00|12938.57|12938.57|12959.37|12959.37|12960.77|12960.77|12938.57|12938.57|0
1628494200000|2021-08-09 07:30:00|12958.73|12958.73|12967.4|12967.4|12967.4|12967.4|12957.68|12957.68|0
1628494500000|2021-08-09 07:35:00|12968.34|12968.34|12958.97|12958.97|12969.88|12969.88|12951.84|12951.84|0
1628494800000|2021-08-09 07:40:00|12957.38|12957.38|12971.77|12971.77|12972.41|12972.41|12957.06|12957.06|0
1628495100000|2021-08-09 07:45:00|12971.48|12971.48|12972.37|12972.37|12984.93|12984.93|12970.68|12970.68|0
1628495400000|2021-08-09 07:50:00|12971.41|12971.41|12976.05|12976.05|12980.18|12980.18|12967.98|12967.98|0
1628495700000|2021-08-09 07:55:00|12976.37|12976.37|12969.48|12969.48|12977.37|12977.37|12963.86|12963.86|0
1628496000000|2021-08-09 08:00:00|12969.97|12969.97|12948.91|12948.91|12971.96|12971.96|12948.91|12948.91|0
1628496300000|2021-08-09 08:05:00|12948.59|12948.59|12944.48|12944.48|12949.65|12949.65|12942.1|12942.1|0
1628496600000|2021-08-09 08:10:00|12944.04|12944.04|12948.44|12948.44|12952.69|12952.69|12936.02|12936.02|0
1628496900000|2021-08-09 08:15:00|12947.81|12947.81|12928.81|12928.81|12951.06|12951.06|12928.49|12928.49|0
1628497200000|2021-08-09 08:20:00|12929.13|12929.13|12929.49|12929.49|12938.12|12938.12|12925.7|12925.7|0
1628497500000|2021-08-09 08:25:00|12930.45|12930.45|12936.6|12936.6|12936.92|12936.92|12929.37|12929.37|0
1628497800000|2021-08-09 08:30:00|12935.01|12935.01|12945.41|12945.41|12950.57|12950.57|12933.87|12933.87|0
1628498100000|2021-08-09 08:35:00|12945.09|12945.09|12946.63|12946.63|12952.25|12952.25|12944.77|12944.77|0
1628498400000|2021-08-09 08:40:00|12946|12946|12959.56|12959.56|12959.56|12959.56|12944.1|12944.1|0
1628498700000|2021-08-09 08:45:00|12959.88|12959.88|12967.71|12967.71|12968.06|12968.06|12958.6|12958.6|0
1628499000000|2021-08-09 08:50:00|12968.03|12968.03|12963.86|12963.86|12971.11|12971.11|12963.86|12963.86|0
1628499300000|2021-08-09 08:55:00|12963.21|12963.21|12959.48|12959.48|12965.12|12965.12|12955.33|12955.33|0
1628499600000|2021-08-09 09:00:00|12960.44|12960.44|12960.51|12960.51|12963.32|12963.32|12959.97|12959.97|0
1628499900000|2021-08-09 09:05:00|12960.83|12960.83|12956.51|12956.51|12961.47|12961.47|12956.51|12956.51|0
1628500200000|2021-08-09 09:10:00|12956.42|12956.42|12955.84|12955.84|12958.6|12958.6|12952.39|12952.39|0
1628500500000|2021-08-09 09:15:00|12956.28|12956.28|12947.01|12947.01|12958.29|12958.29|12944.89|12944.89|0
1628500800000|2021-08-09 09:20:00|12945.1|12945.1|12939.33|12939.33|12945.1|12945.1|12939.33|12939.33|0
1628501100000|2021-08-09 09:25:00|12939.09|12939.09|12945.94|12945.94|12945.94|12945.94|12933.75|12933.75|0
1628501400000|2021-08-09 09:30:00|12946.02|12946.02|12950.63|12950.63|12952.23|12952.23|12946.02|12946.02|0
1628501700000|2021-08-09 09:35:00|12951.01|12951.01|12941.98|12941.98|12954.04|12954.04|12940.71|12940.71|0
1628502000000|2021-08-09 09:40:00|12942.3|12942.3|12930.49|12930.49|12943.03|12943.03|12918.86|12918.86|0
1628502300000|2021-08-09 09:45:00|12930.06|12930.06|12928.83|12928.83|12939.77|12939.77|12928.83|12928.83|0
1628502600000|2021-08-09 09:50:00|12928.72|12928.72|12946.48|12946.48|12946.48|12946.48|12928.72|12928.72|0
1628502900000|2021-08-09 09:55:00|12946.8|12946.8|12955.36|12955.36|12955.36|12955.36|12945.52|12945.52|0
1628503200000|2021-08-09 10:00:00|12953.45|12953.45|12938.48|12938.48|12954.72|12954.72|12938.48|12938.48|0
1628503500000|2021-08-09 10:05:00|12939.12|12939.12|12945.44|12945.44|12955.1|12955.1|12938.48|12938.48|0
1628503800000|2021-08-09 10:10:00|12945.87|12945.87|12951.92|12951.92|12955.79|12955.79|12945.87|12945.87|0
1628504100000|2021-08-09 10:15:00|12951.76|12951.76|12941.42|12941.42|12951.76|12951.76|12940.54|12940.54|0
1628504400000|2021-08-09 10:20:00|12941.29|12941.29|12939.11|12939.11|12942.96|12942.96|12934.9|12934.9|0
1628504700000|2021-08-09 10:25:00|12940|12940|12945.34|12945.34|12945.77|12945.77|12939.53|12939.53|0
1628505000000|2021-08-09 10:30:00|12945.81|12945.81|12942.67|12942.67|12947.55|12947.55|12939.85|12939.85|0
1628505300000|2021-08-09 10:35:00|12942.53|12942.53|12940.73|12940.73|12945.34|12945.34|12940.73|12940.73|0
1628505600000|2021-08-09 10:40:00|12940.27|12940.27|12938.16|12938.16|12941.55|12941.55|12934.25|12934.25|0
1628505900000|2021-08-09 10:45:00|12937.21|12937.21|12938.33|12938.33|12944.72|12944.72|12937.21|12937.21|0
1628506200000|2021-08-09 10:50:00|12937.89|12937.89|12936.69|12936.69|12941.68|12941.68|12936.69|12936.69|0
1628506500000|2021-08-09 10:55:00|12937.05|12937.05|12939.06|12939.06|12941.9|12941.9|12936.54|12936.54|0
1628506800000|2021-08-09 11:00:00|12935.46|12935.46|12927.14|12927.14|12935.46|12935.46|12924.92|12924.92|0
1628507100000|2021-08-09 11:05:00|12927.58|12927.58|12923.58|12923.58|12930.5|12930.5|12920.99|12920.99|0
1628507400000|2021-08-09 11:10:00|12924.03|12924.03|12926.56|12926.56|12926.56|12926.56|12920.01|12920.01|0
1628507700000|2021-08-09 11:15:00|12926.75|12926.75|12929.92|12929.92|12930.01|12930.01|12921.17|12921.17|0
1628508000000|2021-08-09 11:20:00|12930.39|12930.39|12943.08|12943.08|12943.08|12943.08|12930.39|12930.39|0
1628508300000|2021-08-09 11:25:00|12943.51|12943.51|12947.57|12947.57|12948.06|12948.06|12942.22|12942.22|0
1628508600000|2021-08-09 11:30:00|12947.76|12947.76|12953.96|12953.96|12956.99|12956.99|12947.76|12947.76|0
1628508900000|2021-08-09 11:35:00|12953.6|12953.6|12952.29|12952.29|12956.02|12956.02|12950.27|12950.27|0
1628509200000|2021-08-09 11:40:00|12952.59|12952.59|12956.59|12956.59|12958.18|12958.18|12952.59|12952.59|0
1628509500000|2021-08-09 11:45:00|12956.34|12956.34|12957.42|12957.42|12957.57|12957.57|12955.4|12955.4|0
1628509800000|2021-08-09 11:50:00|12957.6|12957.6|12957.22|12957.22|12957.93|12957.93|12954.94|12954.94|0
1628510100000|2021-08-09 11:55:00|12956.9|12956.9|12951.99|12951.99|12957.94|12957.94|12950.87|12950.87|0
1628510400000|2021-08-09 12:00:00|12952.18|12952.18|12940.12|12940.12|12952.61|12952.61|12939.48|12939.48|0
1628510700000|2021-08-09 12:05:00|12939.17|12939.17|12941.38|12941.38|12945.24|12945.24|12936.67|12936.67|0
1628511000000|2021-08-09 12:10:00|12941.08|12941.08|12948.74|12948.74|12948.74|12948.74|12939.01|12939.01|0
1628511300000|2021-08-09 12:15:00|12948.31|12948.31|12944.71|12944.71|12950.08|12950.08|12943.27|12943.27|0
1628511600000|2021-08-09 12:20:00|12944.23|12944.23|12933.73|12933.73|12945.9|12945.9|12931.95|12931.95|0
1628511900000|2021-08-09 12:25:00|12933.49|12933.49|12939.9|12939.9|12940.26|12940.26|12933.49|12933.49|0
1628512200000|2021-08-09 12:30:00|12940.23|12940.23|12938.62|12938.62|12941.29|12941.29|12937.66|12937.66|0
1628512500000|2021-08-09 12:35:00|12938.48|12938.48|12942.92|12942.92|12942.92|12942.92|12934.17|12934.17|0
1628512800000|2021-08-09 12:40:00|12943.23|12943.23|12951.7|12951.7|12952.96|12952.96|12943.23|12943.23|0
1628513100000|2021-08-09 12:45:00|12949.48|12949.48|12946.32|12946.32|12949.48|12949.48|12942.8|12942.8|0
1628513400000|2021-08-09 12:50:00|12945.98|12945.98|12958.88|12958.88|12959.35|12959.35|12945.79|12945.79|0
1628513700000|2021-08-09 12:55:00|12958.64|12958.64|12960.89|12960.89|12961.95|12961.95|12955.32|12955.32|0
1628514000000|2021-08-09 13:00:00|12960.09|12960.09|12964.62|12964.62|12964.62|12964.62|12959.91|12959.91|0
1628514300000|2021-08-09 13:05:00|12965.1|12965.1|12976.45|12976.45|12976.75|12976.75|12964.73|12964.73|0
1628514600000|2021-08-09 13:10:00|12976.56|12976.56|12972.67|12972.67|12979.81|12979.81|12972.18|12972.18|0
1628514900000|2021-08-09 13:15:00|12973.13|12973.13|12981.82|12981.82|12981.82|12981.82|12970.49|12970.49|0
1628515200000|2021-08-09 13:20:00|12981.67|12981.67|12986.08|12986.08|12987.91|12987.91|12981.67|12981.67|0
1628515500000|2021-08-09 13:25:00|12986.8|12986.8|12981.5|12981.5|12986.8|12986.8|12974.19|12974.19|0
1628515800000|2021-08-09 13:30:00|12981.05|12981.05|12968.38|12968.38|12982.08|12982.08|12968.16|12968.16|0
1628516100000|2021-08-09 13:35:00|12967.86|12967.86|12977.04|12977.04|12980.27|12980.27|12964.97|12964.97|0
1628516400000|2021-08-09 13:40:00|12976.41|12976.41|12983.36|12983.36|12983.89|12983.89|12970.47|12970.47|0
1628516700000|2021-08-09 13:45:00|12983.67|12983.67|12996.56|12996.56|12998|12998|12983.67|12983.67|0
1628517000000|2021-08-09 13:50:00|12996.62|12996.62|12991.91|12991.91|12996.62|12996.62|12991.14|12991.14|0
1628517300000|2021-08-09 13:55:00|12991.6|12991.6|12995.65|12995.65|12998.51|12998.51|12990.88|12990.88|0
1628517600000|2021-08-09 14:00:00|12995.43|12995.43|12992.6|12992.6|13002.42|13002.42|12992.31|12992.31|0
1628517900000|2021-08-09 14:05:00|12992.69|12992.69|12999.61|12999.61|12999.66|12999.66|12991.66|12991.66|0
1628518200000|2021-08-09 14:10:00|12999.18|12999.18|12997.05|12997.05|13006.18|13006.18|12994.89|12994.89|0
1628518500000|2021-08-09 14:15:00|12996.61|12996.61|12994.39|12994.39|12997.39|12997.39|12991.49|12991.49|0
1628518800000|2021-08-09 14:20:00|12993.76|12993.76|12995.75|12995.75|12995.75|12995.75|12991.43|12991.43|0
1628519100000|2021-08-09 14:25:00|12996.07|12996.07|12997.44|12997.44|12997.59|12997.59|12994.34|12994.34|0
1628519400000|2021-08-09 14:30:00|12997.75|12997.75|13001.95|13001.95|13001.95|13001.95|12992.71|12992.71|0
1628519700000|2021-08-09 14:35:00|13001.64|13001.64|13019.9|13019.9|13019.9|13019.9|13001.17|13001.17|0
1628520000000|2021-08-09 14:40:00|13020.09|13020.09|13027.17|13027.17|13027.37|13027.37|13018.82|13018.82|0
1628520300000|2021-08-09 14:45:00|13027.36|13027.36|13026.29|13026.29|13031.42|13031.42|13023.05|13023.05|0
1628520600000|2021-08-09 14:50:00|13026.66|13026.66|13016.84|13016.84|13027.74|13027.74|13016.05|13016.05|0
1628520900000|2021-08-09 14:55:00|13017.31|13017.31|13014.06|13014.06|13017.56|13017.56|13006.44|13006.44|0
1628521200000|2021-08-09 15:00:00|13013.59|13013.59|13007.07|13007.07|13014.56|13014.56|13006.11|13006.11|0
1628521500000|2021-08-09 15:05:00|13006.76|13006.76|13009.4|13009.4|13009.83|13009.83|13003.05|13003.05|0
1628521800000|2021-08-09 15:10:00|13009.55|13009.55|13005.48|13005.48|13011.52|13011.52|13003.84|13003.84|0
1628522100000|2021-08-09 15:15:00|13005.16|13005.16|13003.74|13003.74|13005.41|13005.41|13002.58|13002.58|0
1628522400000|2021-08-09 15:20:00|13003.38|13003.38|12999.26|12999.26|13005.12|13005.12|12997.18|12997.18|0
1628522700000|2021-08-09 15:25:00|12999.4|12999.4|13004.73|13004.73|13005.1|13005.1|12995.2|12995.2|0
1628579700000|2021-08-10 07:15:00|13025.64|13025.64|13048.93|13048.93|13048.93|13048.93|13019.24|13019.24|0
1628580000000|2021-08-10 07:20:00|13047.18|13047.18|13047.14|13047.14|13052.51|13052.51|13042.77|13042.77|0
1628580300000|2021-08-10 07:25:00|13048.45|13048.45|13034.73|13034.73|13049.78|13049.78|13034.65|13034.65|0
1628580600000|2021-08-10 07:30:00|13034.64|13034.64|13028.71|13028.71|13040.81|13040.81|13027.37|13027.37|0
1628580900000|2021-08-10 07:35:00|13028.39|13028.39|13032.7|13032.7|13033.17|13033.17|13022.2|13022.2|0
1628581200000|2021-08-10 07:40:00|13031.98|13031.98|13028.71|13028.71|13035.57|13035.57|13027.78|13027.78|0
1628581500000|2021-08-10 07:45:00|13027.91|13027.91|13006.76|13006.76|13028.1|13028.1|13006.46|13006.46|0
1628581800000|2021-08-10 07:50:00|13005.87|13005.87|13011.18|13011.18|13011.18|13011.18|12997.1|12997.1|0
1628582100000|2021-08-10 07:55:00|13010.86|13010.86|13012.24|13012.24|13016.99|13016.99|13009.47|13009.47|0
1628582400000|2021-08-10 08:00:00|13012.71|13012.71|13022.18|13022.18|13022.18|13022.18|13012.71|13012.71|0
1628582700000|2021-08-10 08:05:00|13021.38|13021.38|13009.42|13009.42|13021.38|13021.38|13006.73|13006.73|0
1628583000000|2021-08-10 08:10:00|13009.56|13009.56|13007|13007|13009.56|13009.56|13004.24|13004.24|0
1628583300000|2021-08-10 08:15:00|13006.07|13006.07|12994.83|12994.83|13006.07|13006.07|12992.08|12992.08|0
1628583600000|2021-08-10 08:20:00|12995.56|12995.56|12999.08|12999.08|13000.91|13000.91|12994.5|12994.5|0
1628583900000|2021-08-10 08:25:00|12999.22|12999.22|13000.97|13000.97|13001.61|13001.61|12998.1|12998.1|0
1628584200000|2021-08-10 08:30:00|13001.91|13001.91|13000.95|13000.95|13002.96|13002.96|12999.25|12999.25|0
1628584500000|2021-08-10 08:35:00|13000.73|13000.73|12999.43|12999.43|13006.69|13006.69|12997.58|12997.58|0
1628584800000|2021-08-10 08:40:00|13000.32|13000.32|13001.52|13001.52|13003.49|13003.49|12997.56|12997.56|0
1628585100000|2021-08-10 08:45:00|13000.89|13000.89|13007.03|13007.03|13009.9|13009.9|13000.36|13000.36|0
1628585400000|2021-08-10 08:50:00|13007.83|13007.83|13009.93|13009.93|13010.43|13010.43|13007.02|13007.02|0
1628585700000|2021-08-10 08:55:00|13010.56|13010.56|12997|12997|13011.9|13011.9|12997|12997|0
1628586000000|2021-08-10 09:00:00|12996.78|12996.78|13001.86|13001.86|13003.33|13003.33|12994.14|12994.14|0
1628586300000|2021-08-10 09:05:00|13002.58|13002.58|12997.17|12997.17|13004.19|13004.19|12997.17|12997.17|0
1628586600000|2021-08-10 09:10:00|12996.73|12996.73|13000.78|13000.78|13001.92|13001.92|12993.14|12993.14|0
1628586900000|2021-08-10 09:15:00|13000.14|13000.14|12998.79|12998.79|13006|13006|12998.79|12998.79|0
1628587200000|2021-08-10 09:20:00|12998.48|12998.48|12998.47|12998.47|13000.2|13000.2|12992.51|12992.51|0
1628587500000|2021-08-10 09:25:00|12999.74|12999.74|12998.1|12998.1|13001.32|13001.32|12996.17|12996.17|0
1628587800000|2021-08-10 09:30:00|12998.25|12998.25|13000.83|13000.83|13000.9|13000.9|12994.89|12994.89|0
1628588100000|2021-08-10 09:35:00|12999.88|12999.88|12998.77|12998.77|12999.88|12999.88|12993.55|12993.55|0
1628588400000|2021-08-10 09:40:00|12998.3|12998.3|12995.73|12995.73|12999.85|12999.85|12995.73|12995.73|0
1628588700000|2021-08-10 09:45:00|12995.44|12995.44|12981.1|12981.1|12995.44|12995.44|12980.97|12980.97|0
1628589000000|2021-08-10 09:50:00|12981.91|12981.91|12975.99|12975.99|12983.71|12983.71|12975.99|12975.99|0
1628589300000|2021-08-10 09:55:00|12975.62|12975.62|12959.94|12959.94|12975.62|12975.62|12958.34|12958.34|0
1628589600000|2021-08-10 10:00:00|12960.25|12960.25|12952.87|12952.87|12961.17|12961.17|12952.51|12952.51|0
1628589900000|2021-08-10 10:05:00|12953.19|12953.19|12955.2|12955.2|12955.35|12955.35|12950.22|12950.22|0
1628590200000|2021-08-10 10:10:00|12954.91|12954.91|12966.65|12966.65|12967.09|12967.09|12954.91|12954.91|0
1628590500000|2021-08-10 10:15:00|12966.97|12966.97|12971.86|12971.86|12973.02|12973.02|12964.4|12964.4|0
1628590800000|2021-08-10 10:20:00|12972.24|12972.24|12979.44|12979.44|12980.4|12980.4|12971.22|12971.22|0
1628591100000|2021-08-10 10:25:00|12979.68|12979.68|12977.29|12977.29|12980.28|12980.28|12973.83|12973.83|0
1628591400000|2021-08-10 10:30:00|12977.72|12977.72|12973.19|12973.19|12979.69|12979.69|12972.33|12972.33|0
1628591700000|2021-08-10 10:35:00|12973.62|12973.62|12978.13|12978.13|12978.13|12978.13|12973.62|12973.62|0
1628592000000|2021-08-10 10:40:00|12977.98|12977.98|12988.98|12988.98|12989.38|12989.38|12977.49|12977.49|0
1628592300000|2021-08-10 10:45:00|12989.43|12989.43|12990.07|12990.07|12992.02|12992.02|12988.05|12988.05|0
1628592600000|2021-08-10 10:50:00|12990.71|12990.71|12990.86|12990.86|12992.36|12992.36|12988.46|12988.46|0
1628592900000|2021-08-10 10:55:00|12990.56|12990.56|12985.98|12985.98|12991.79|12991.79|12985.15|12985.15|0
1628593200000|2021-08-10 11:00:00|12985.66|12985.66|12991.27|12991.27|12991.94|12991.94|12981.17|12981.17|0
1628593500000|2021-08-10 11:05:00|12991.51|12991.51|12984.8|12984.8|12993.42|12993.42|12984.8|12984.8|0
1628593800000|2021-08-10 11:10:00|12985.43|12985.43|12983.59|12983.59|12987.01|12987.01|12983.23|12983.23|0
1628594100000|2021-08-10 11:15:00|12983.68|12983.68|12981.44|12981.44|12984.62|12984.62|12981.44|12981.44|0
1628594400000|2021-08-10 11:20:00|12981|12981|12971.37|12971.37|12981.82|12981.82|12967.57|12967.57|0
1628594700000|2021-08-10 11:25:00|12971.13|12971.13|12967.37|12967.37|12971.21|12971.21|12966.72|12966.72|0
1628595000000|2021-08-10 11:30:00|12967.61|12967.61|12962.08|12962.08|12969.64|12969.64|12962.08|12962.08|0
1628595300000|2021-08-10 11:35:00|12962.44|12962.44|12963.13|12963.13|12963.33|12963.33|12960.22|12960.22|0
1628595600000|2021-08-10 11:40:00|12963.49|12963.49|12963.31|12963.31|12967.92|12967.92|12963.04|12963.04|0
1628595900000|2021-08-10 11:45:00|12962.99|12962.99|12961.91|12961.91|12968.25|12968.25|12961.4|12961.4|0
1628596200000|2021-08-10 11:50:00|12962.27|12962.27|12962.17|12962.17|12966.51|12966.51|12960.33|12960.33|0
1628596500000|2021-08-10 11:55:00|12961.73|12961.73|12959.38|12959.38|12962.34|12962.34|12958.19|12958.19|0
1628596800000|2021-08-10 12:00:00|12959.57|12959.57|12956.72|12956.72|12961.34|12961.34|12953.88|12953.88|0
1628597100000|2021-08-10 12:05:00|12955.45|12955.45|12955.04|12955.04|12956.23|12956.23|12952.5|12952.5|0
1628597400000|2021-08-10 12:10:00|12954.4|12954.4|12959.97|12959.97|12960.47|12960.47|12954.09|12954.09|0
1628597700000|2021-08-10 12:15:00|12960.34|12960.34|12958.65|12958.65|12961.06|12961.06|12956.8|12956.8|0
1628598000000|2021-08-10 12:20:00|12958.84|12958.84|12953.94|12953.94|12960.22|12960.22|12953.59|12953.59|0
1628598300000|2021-08-10 12:25:00|12954.13|12954.13|12954.59|12954.59|12955.92|12955.92|12951.81|12951.81|0
1628598600000|2021-08-10 12:30:00|12955.08|12955.08|12959.39|12959.39|12959.77|12959.77|12953.95|12953.95|0
1628598900000|2021-08-10 12:35:00|12959.15|12959.15|12962.89|12962.89|12965.89|12965.89|12958.74|12958.74|0
1628599200000|2021-08-10 12:40:00|12963.69|12963.69|12966.71|12966.71|12968.51|12968.51|12963.69|12963.69|0
1628599500000|2021-08-10 12:45:00|12967.16|12967.16|12970.93|12970.93|12977.71|12977.71|12967.16|12967.16|0
1628599800000|2021-08-10 12:50:00|12970.71|12970.71|12964.05|12964.05|12971.04|12971.04|12963.1|12963.1|0
1628600100000|2021-08-10 12:55:00|12962.61|12962.61|12962.66|12962.66|12964.45|12964.45|12961.02|12961.02|0
1628600400000|2021-08-10 13:00:00|12962.35|12962.35|12955.41|12955.41|12962.77|12962.77|12954.25|12954.25|0
1628600700000|2021-08-10 13:05:00|12955.05|12955.05|12971.54|12971.54|12971.54|12971.54|12954.5|12954.5|0
1628601000000|2021-08-10 13:10:00|12971.98|12971.98|12977.88|12977.88|12980.86|12980.86|12971.45|12971.45|0
1628601300000|2021-08-10 13:15:00|12977.62|12977.62|12969.17|12969.17|12980.61|12980.61|12969.17|12969.17|0
1628601600000|2021-08-10 13:20:00|12968.37|12968.37|12968.98|12968.98|12970.9|12970.9|12965.52|12965.52|0
1628601900000|2021-08-10 13:25:00|12969.42|12969.42|12971.36|12971.36|12971.36|12971.36|12967.05|12967.05|0
1628602200000|2021-08-10 13:30:00|12971.2|12971.2|12982.07|12982.07|12984.33|12984.33|12970.54|12970.54|0
1628602500000|2021-08-10 13:35:00|12982.36|12982.36|12981.81|12981.81|12983.4|12983.4|12979.81|12979.81|0
1628602800000|2021-08-10 13:40:00|12982.13|12982.13|12978.14|12978.14|12983.47|12983.47|12978.14|12978.14|0
1628603100000|2021-08-10 13:45:00|12977.69|12977.69|12966.87|12966.87|12977.69|12977.69|12961.69|12961.69|0
1628603400000|2021-08-10 13:50:00|12966.71|12966.71|12972.59|12972.59|12974.61|12974.61|12963.97|12963.97|0
1628603700000|2021-08-10 13:55:00|12972.15|12972.15|12975.7|12975.7|12976.13|12976.13|12971.54|12971.54|0
1628604000000|2021-08-10 14:00:00|12976.17|12976.17|12985.57|12985.57|12986.21|12986.21|12976.17|12976.17|0
1628604300000|2021-08-10 14:05:00|12985.93|12985.93|12994.93|12994.93|12994.93|12994.93|12978.04|12978.04|0
1628604600000|2021-08-10 14:10:00|12994.57|12994.57|13000.46|13000.46|13000.82|13000.82|12992|12992|0
1628604900000|2021-08-10 14:15:00|13000.1|13000.1|12998.59|12998.59|13002.8|13002.8|12997.51|12997.51|0
1628605200000|2021-08-10 14:20:00|12998.23|12998.23|13002.03|13002.03|13003.48|13003.48|12994.64|12994.64|0
1628605500000|2021-08-10 14:25:00|13002.39|13002.39|13002.83|13002.83|13005.97|13005.97|13000.57|13000.57|0
1628605800000|2021-08-10 14:30:00|13002.39|13002.39|12980.86|12980.86|13002.39|13002.39|12975.14|12975.14|0
1628606100000|2021-08-10 14:35:00|12981.05|12981.05|12987.89|12987.89|12987.89|12987.89|12981.05|12981.05|0
1628606400000|2021-08-10 14:40:00|12987.25|12987.25|12981.41|12981.41|12989.46|12989.46|12981.41|12981.41|0
1628606700000|2021-08-10 14:45:00|12982.14|12982.14|12989.58|12989.58|12989.58|12989.58|12982.14|12982.14|0
1628607000000|2021-08-10 14:50:00|12989.27|12989.27|12986.35|12986.35|12989.69|12989.69|12985.12|12985.12|0
1628607300000|2021-08-10 14:55:00|12985.72|12985.72|12988.74|12988.74|12994.68|12994.68|12985.72|12985.72|0
1628607600000|2021-08-10 15:00:00|12989.02|12989.02|12996.36|12996.36|12998.22|12998.22|12987.93|12987.93|0
1628607900000|2021-08-10 15:05:00|12996.72|12996.72|12996.14|12996.14|12997.19|12997.19|12994.28|12994.28|0
1628608200000|2021-08-10 15:10:00|12996.45|12996.45|12986.51|12986.51|12996.64|12996.64|12984.72|12984.72|0
1628608500000|2021-08-10 15:15:00|12986.35|12986.35|12998.81|12998.81|12999.91|12999.91|12985.92|12985.92|0
1628608800000|2021-08-10 15:20:00|12998.49|12998.49|13001.8|13001.8|13002.16|13002.16|12997.22|12997.22|0
1628609100000|2021-08-10 15:25:00|13002.6|13002.6|13001.79|13001.79|13005.88|13005.88|12994.38|12994.38|0
1628666100000|2021-08-11 07:15:00|13001.69|13001.69|13005.8|13005.8|13021.94|13021.94|13000.97|13000.97|0
1628666400000|2021-08-11 07:20:00|13005.22|13005.22|12968.51|12968.51|13005.66|13005.66|12968.51|12968.51|0
1628666700000|2021-08-11 07:25:00|12968.87|12968.87|12953.47|12953.47|12968.87|12968.87|12950.8|12950.8|0
1628667000000|2021-08-11 07:30:00|12954.27|12954.27|12942.92|12942.92|12956.26|12956.26|12942.92|12942.92|0
1628667300000|2021-08-11 07:35:00|12943.79|12943.79|12958.57|12958.57|12958.57|12958.57|12939.56|12939.56|0
1628667600000|2021-08-11 07:40:00|12958.14|12958.14|12955.62|12955.62|12958.14|12958.14|12951.13|12951.13|0
1628667900000|2021-08-11 07:45:00|12956.93|12956.93|12965.42|12965.42|12965.56|12965.56|12949.66|12949.66|0
1628668200000|2021-08-11 07:50:00|12965.86|12965.86|12969.51|12969.51|12974.42|12974.42|12965.86|12965.86|0
1628668500000|2021-08-11 07:55:00|12969.35|12969.35|12963.78|12963.78|12969.77|12969.77|12960.26|12960.26|0
1628668800000|2021-08-11 08:00:00|12962.44|12962.44|12963.21|12963.21|12963.95|12963.95|12956.11|12956.11|0
1628669100000|2021-08-11 08:05:00|12963.53|12963.53|12970.2|12970.2|12973.39|12973.39|12963.38|12963.38|0
1628669400000|2021-08-11 08:10:00|12969.75|12969.75|12959.99|12959.99|12969.75|12969.75|12959.99|12959.99|0
1628669700000|2021-08-11 08:15:00|12960.07|12960.07|12958.11|12958.11|12964.33|12964.33|12958.02|12958.02|0
1628670000000|2021-08-11 08:20:00|12958.51|12958.51|12949.67|12949.67|12958.95|12958.95|12948.02|12948.02|0
1628670300000|2021-08-11 08:25:00|12950.56|12950.56|12960.36|12960.36|12960.36|12960.36|12949.7|12949.7|0
1628670600000|2021-08-11 08:30:00|12959.64|12959.64|12967.77|12967.77|12969.33|12969.33|12956.74|12956.74|0
1628670900000|2021-08-11 08:35:00|12967.41|12967.41|12974.19|12974.19|12974.33|12974.33|12961.42|12961.42|0
1628671200000|2021-08-11 08:40:00|12973.99|12973.99|12971.4|12971.4|12977.06|12977.06|12969.82|12969.82|0
1628671500000|2021-08-11 08:45:00|12970.6|12970.6|12970.48|12970.48|12977.89|12977.89|12968.79|12968.79|0
1628671800000|2021-08-11 08:50:00|12970.37|12970.37|12971.66|12971.66|12978.02|12978.02|12970.37|12970.37|0
1628672100000|2021-08-11 08:55:00|12971.52|12971.52|12977.97|12977.97|12978.69|12978.69|12970.43|12970.43|0
1628672400000|2021-08-11 09:00:00|12978.27|12978.27|12981.23|12981.23|12982.82|12982.82|12976.44|12976.44|0
1628672700000|2021-08-11 09:05:00|12980.99|12980.99|12988.34|12988.34|12988.66|12988.66|12980.99|12980.99|0
1628673000000|2021-08-11 09:10:00|12988.48|12988.48|12992.81|12992.81|12995.93|12995.93|12987.67|12987.67|0
1628673300000|2021-08-11 09:15:00|12992.97|12992.97|12990.13|12990.13|12995.62|12995.62|12989.41|12989.41|0
1628673600000|2021-08-11 09:20:00|12990.02|12990.02|12995.16|12995.16|12995.51|12995.51|12989.73|12989.73|0
1628673900000|2021-08-11 09:25:00|12995.59|12995.59|12999.85|12999.85|12999.85|12999.85|12993.78|12993.78|0
1628674200000|2021-08-11 09:30:00|13000.04|13000.04|12994.41|12994.41|13000.33|13000.33|12993.06|12993.06|0
1628674500000|2021-08-11 09:35:00|12994.3|12994.3|12993.24|12993.24|12994.93|12994.93|12992.71|12992.71|0
1628674800000|2021-08-11 09:40:00|12994.04|12994.04|12997.11|12997.11|12999.81|12999.81|12994.04|12994.04|0
1628675100000|2021-08-11 09:45:00|12997.25|12997.25|13000.27|13000.27|13002.68|13002.68|12997.16|12997.16|0
1628675400000|2021-08-11 09:50:00|13000.63|13000.63|13003.57|13003.57|13006.83|13006.83|13000.27|13000.27|0
1628675700000|2021-08-11 09:55:00|13004.02|13004.02|13005.91|13005.91|13005.91|13005.91|13002.18|13002.18|0
1628676000000|2021-08-11 10:00:00|13006.22|13006.22|13002.27|13002.27|13008.77|13008.77|13000.88|13000.88|0
1628676300000|2021-08-11 10:05:00|13002.41|13002.41|13000.22|13000.22|13003.74|13003.74|12996.13|12996.13|0
1628676600000|2021-08-11 10:10:00|12999.91|12999.91|12999.2|12999.2|13000.28|13000.28|12994.26|12994.26|0
1628676900000|2021-08-11 10:15:00|12999.56|12999.56|13000.21|13000.21|13004.42|13004.42|12999.18|12999.18|0
1628677200000|2021-08-11 10:20:00|12999.85|12999.85|13028.36|13028.36|13028.79|13028.79|12999.65|12999.65|0
1628677500000|2021-08-11 10:25:00|13028.68|13028.68|13026.33|13026.33|13033.66|13033.66|13025.69|13025.69|0
1628677800000|2021-08-11 10:30:00|13025.53|13025.53|13018.92|13018.92|13025.53|13025.53|13017.67|13017.67|0
1628678100000|2021-08-11 10:35:00|13018.98|13018.98|13033.49|13033.49|13035.53|13035.53|13016.61|13016.61|0
1628678400000|2021-08-11 10:40:00|13032.69|13032.69|13031.91|13031.91|13034.41|13034.41|13029.23|13029.23|0
1628678700000|2021-08-11 10:45:00|13031.85|13031.85|13028.07|13028.07|13031.85|13031.85|13025.54|13025.54|0
1628679000000|2021-08-11 10:50:00|13027.78|13027.78|13018.69|13018.69|13028.07|13028.07|13016.35|13016.35|0
1628679300000|2021-08-11 10:55:00|13018.54|13018.54|13027.78|13027.78|13027.78|13027.78|13017.46|13017.46|0
1628679600000|2021-08-11 11:00:00|13028.22|13028.22|13029.25|13029.25|13029.49|13029.49|13025.19|13025.19|0
1628679900000|2021-08-11 11:05:00|13029.68|13029.68|13029.94|13029.94|13032.56|13032.56|13028.85|13028.85|0
1628680200000|2021-08-11 11:10:00|13029.22|13029.22|13040.64|13040.64|13041.38|13041.38|13029.22|13029.22|0
1628680500000|2021-08-11 11:15:00|13040.95|13040.95|13038.65|13038.65|13040.95|13040.95|13034.29|13034.29|0
1628680800000|2021-08-11 11:20:00|13038.76|13038.76|13036.5|13036.5|13038.76|13038.76|13036.07|13036.07|0
1628681100000|2021-08-11 11:25:00|13036.39|13036.39|13032.24|13032.24|13037.54|13037.54|13032.24|13032.24|0
1628681400000|2021-08-11 11:30:00|13031.81|13031.81|13035.04|13035.04|13035.04|13035.04|13027.44|13027.44|0
1628681700000|2021-08-11 11:35:00|13035.4|13035.4|13035.28|13035.28|13037.98|13037.98|13033.76|13033.76|0
1628682000000|2021-08-11 11:40:00|13035.72|13035.72|13036.61|13036.61|13040.71|13040.71|13035.72|13035.72|0
1628682300000|2021-08-11 11:45:00|13036.17|13036.17|13039.17|13039.17|13041.59|13041.59|13036.17|13036.17|0
1628682600000|2021-08-11 11:50:00|13039.37|13039.37|13035.44|13035.44|13040.11|13040.11|13034.38|13034.38|0
1628682900000|2021-08-11 11:55:00|13035.13|13035.13|13037.16|13037.16|13040.66|13040.66|13034.8|13034.8|0
1628683200000|2021-08-11 12:00:00|13037.47|13037.47|13036.92|13036.92|13037.47|13037.47|13035.15|13035.15|0
1628683500000|2021-08-11 12:05:00|13037.24|13037.24|13034.62|13034.62|13037.24|13037.24|13033.82|13033.82|0
1628683800000|2021-08-11 12:10:00|13035.26|13035.26|13045.72|13045.72|13045.72|13045.72|13034.9|13034.9|0
1628684100000|2021-08-11 12:15:00|13046.12|13046.12|13045.26|13045.26|13046.41|13046.41|13043.21|13043.21|0
1628684400000|2021-08-11 12:20:00|13045.4|13045.4|13042.66|13042.66|13045.99|13045.99|13042.02|13042.02|0
1628684700000|2021-08-11 12:25:00|13043.46|13043.46|13048.27|13048.27|13048.27|13048.27|13043.29|13043.29|0
1628685000000|2021-08-11 12:30:00|13048.45|13048.45|13055.85|13055.85|13060.02|13060.02|13048.2|13048.2|0
1628685300000|2021-08-11 12:35:00|13055.7|13055.7|13065.72|13065.72|13067.52|13067.52|13055.7|13055.7|0
1628685600000|2021-08-11 12:40:00|13066.15|13066.15|13069.04|13069.04|13069.04|13069.04|13065.59|13065.59|0
1628685900000|2021-08-11 12:45:00|13069.19|13069.19|13066.93|13066.93|13073.87|13073.87|13066.46|13066.46|0
1628686200000|2021-08-11 12:50:00|13066.78|13066.78|13056.69|13056.69|13066.78|13066.78|13056.69|13056.69|0
1628686500000|2021-08-11 12:55:00|13056.93|13056.93|13048.34|13048.34|13056.93|13056.93|13048.04|13048.04|0
1628686800000|2021-08-11 13:00:00|13048.81|13048.81|13062.29|13062.29|13062.29|13062.29|13048.81|13048.81|0
1628687100000|2021-08-11 13:05:00|13061.93|13061.93|13070.61|13070.61|13070.61|13070.61|13060.43|13060.43|0
1628687400000|2021-08-11 13:10:00|13070.52|13070.52|13085.32|13085.32|13089.8|13089.8|13070.09|13070.09|0
1628687700000|2021-08-11 13:15:00|13084.52|13084.52|13065.38|13065.38|13084.52|13084.52|13064.59|13064.59|0
1628688000000|2021-08-11 13:20:00|13065.08|13065.08|13067.96|13067.96|13071.37|13071.37|13064.5|13064.5|0
1628688300000|2021-08-11 13:25:00|13067.81|13067.81|13064.04|13064.04|13067.81|13067.81|13057.02|13057.02|0
1628688600000|2021-08-11 13:30:00|13063.46|13063.46|13058.95|13058.95|13063.91|13063.91|13057.74|13057.74|0
1628688900000|2021-08-11 13:35:00|13058.8|13058.8|13064.27|13064.27|13067.87|13067.87|13056.59|13056.59|0
1628689200000|2021-08-11 13:40:00|13063.99|13063.99|13045.3|13045.3|13064.27|13064.27|13045.3|13045.3|0
1628689500000|2021-08-11 13:45:00|13045.52|13045.52|13064.22|13064.22|13064.58|13064.58|13044.96|13044.96|0
1628689800000|2021-08-11 13:50:00|13064|13064|13062.43|13062.43|13067.86|13067.86|13061.46|13061.46|0
1628690100000|2021-08-11 13:55:00|13062.9|13062.9|13065.06|13065.06|13069.96|13069.96|13062.9|13062.9|0
1628690400000|2021-08-11 14:00:00|13065.42|13065.42|13053.95|13053.95|13065.71|13065.71|13052.99|13052.99|0
1628690700000|2021-08-11 14:05:00|13054.27|13054.27|13061.7|13061.7|13061.7|13061.7|13053.47|13053.47|0
1628691000000|2021-08-11 14:10:00|13061.12|13061.12|13064.64|13064.64|13069.7|13069.7|13060.83|13060.83|0
1628691300000|2021-08-11 14:15:00|13064.27|13064.27|13051.47|13051.47|13064.27|13064.27|13049.72|13049.72|0
1628691600000|2021-08-11 14:20:00|13051.25|13051.25|13053.2|13053.2|13053.94|13053.94|13048.92|13048.92|0
1628691900000|2021-08-11 14:25:00|13052.48|13052.48|13054.48|13054.48|13054.77|13054.77|13050.9|13050.9|0
1628692200000|2021-08-11 14:30:00|13054.85|13054.85|13060.79|13060.79|13066.97|13066.97|13054.7|13054.7|0
1628692500000|2021-08-11 14:35:00|13060.34|13060.34|13065.37|13065.37|13065.66|13065.66|13060.34|13060.34|0
1628692800000|2021-08-11 14:40:00|13065.08|13065.08|13065.26|13065.26|13066.5|13066.5|13063.22|13063.22|0
1628693100000|2021-08-11 14:45:00|13065.18|13065.18|13062.67|13062.67|13067.22|13067.22|13061.95|13061.95|0
1628693400000|2021-08-11 14:50:00|13062.53|13062.53|13058.29|13058.29|13062.53|13062.53|13057.07|13057.07|0
1628693700000|2021-08-11 14:55:00|13058.73|13058.73|13050.84|13050.84|13060.16|13060.16|13050.84|13050.84|0
1628694000000|2021-08-11 15:00:00|13051.13|13051.13|13038.99|13038.99|13052.93|13052.93|13038.85|13038.85|0
1628694300000|2021-08-11 15:05:00|13038.85|13038.85|13039.43|13039.43|13042.04|13042.04|13037.86|13037.86|0
1628694600000|2021-08-11 15:10:00|13039.28|13039.28|13038.46|13038.46|13039.84|13039.84|13036.34|13036.34|0
1628694900000|2021-08-11 15:15:00|13037.99|13037.99|13042.92|13042.92|13043.24|13043.24|13036.41|13036.41|0
1628695200000|2021-08-11 15:20:00|13043.28|13043.28|13055.05|13055.05|13055.67|13055.67|13043.28|13043.28|0
1628695500000|2021-08-11 15:25:00|13055.19|13055.19|13055.72|13055.72|13064.33|13064.33|13054.73|13054.73|0
1628752500000|2021-08-12 07:15:00|13087.45|13087.45|13092.14|13092.14|13092.14|13092.14|13083.33|13083.33|0
1628752800000|2021-08-12 07:20:00|13092.58|13092.58|13108.18|13108.18|13108.93|13108.93|13090.4|13090.4|0
1628753100000|2021-08-12 07:25:00|13108.9|13108.9|13100.83|13100.83|13111.54|13111.54|13100.47|13100.47|0
1628753400000|2021-08-12 07:30:00|13102.17|13102.17|13081.9|13081.9|13104.35|13104.35|13081.76|13081.76|0
1628753700000|2021-08-12 07:35:00|13081.46|13081.46|13079.32|13079.32|13084.22|13084.22|13078.58|13078.58|0
1628754000000|2021-08-12 07:40:00|13079.76|13079.76|13077.53|13077.53|13081.62|13081.62|13073.46|13073.46|0
1628754300000|2021-08-12 07:45:00|13077.75|13077.75|13077.74|13077.74|13081.48|13081.48|13072.75|13072.75|0
1628754600000|2021-08-12 07:50:00|13077.55|13077.55|13080.95|13080.95|13081.28|13081.28|13077.2|13077.2|0
1628754900000|2021-08-12 07:55:00|13081.09|13081.09|13080|13080|13085.63|13085.63|13080|13080|0
1628755200000|2021-08-12 08:00:00|13079.87|13079.87|13073.79|13073.79|13080.81|13080.81|13071.86|13071.86|0
1628755500000|2021-08-12 08:05:00|13073.55|13073.55|13070.83|13070.83|13074.33|13074.33|13068.29|13068.29|0
1628755800000|2021-08-12 08:10:00|13070.39|13070.39|13071.06|13071.06|13071.85|13071.85|13065.17|13065.17|0
1628756100000|2021-08-12 08:15:00|13071.25|13071.25|13069.84|13069.84|13076.3|13076.3|13069.84|13069.84|0
1628756400000|2021-08-12 08:20:00|13070.2|13070.2|13077.04|13077.04|13077.4|13077.4|13070.2|13070.2|0
1628756700000|2021-08-12 08:25:00|13076.89|13076.89|13082.97|13082.97|13086.15|13086.15|13076.61|13076.61|0
1628757000000|2021-08-12 08:30:00|13082.68|13082.68|13078.21|13078.21|13082.68|13082.68|13075.89|13075.89|0
1628757300000|2021-08-12 08:35:00|13078.71|13078.71|13080.51|13080.51|13080.86|13080.86|13076.91|13076.91|0
1628757600000|2021-08-12 08:40:00|13081.73|13081.73|13073.36|13073.36|13081.73|13081.73|13072.93|13072.93|0
1628757900000|2021-08-12 08:45:00|13073.67|13073.67|13068.84|13068.84|13075.77|13075.77|13067.42|13067.42|0
1628758200000|2021-08-12 08:50:00|13069.28|13069.28|13079.59|13079.59|13081.87|13081.87|13068.97|13068.97|0
1628758500000|2021-08-12 08:55:00|13079.14|13079.14|13073.3|13073.3|13079.54|13079.54|13072.57|13072.57|0
1628758800000|2021-08-12 09:00:00|13074.23|13074.23|13071.51|13071.51|13074.81|13074.81|13068.8|13068.8|0
1628759100000|2021-08-12 09:05:00|13071.95|13071.95|13059.73|13059.73|13071.95|13071.95|13059.29|13059.29|0
1628759400000|2021-08-12 09:10:00|13059.81|13059.81|13062.47|13062.47|13063.45|13063.45|13057.87|13057.87|0
1628759700000|2021-08-12 09:15:00|13062.9|13062.9|13076.61|13076.61|13077.11|13077.11|13062.88|13062.88|0
1628760000000|2021-08-12 09:20:00|13076.86|13076.86|13071.88|13071.88|13078.42|13078.42|13071.88|13071.88|0
1628760300000|2021-08-12 09:25:00|13072.19|13072.19|13078.53|13078.53|13079.43|13079.43|13072.19|13072.19|0
1628760600000|2021-08-12 09:30:00|13079.01|13079.01|13071.51|13071.51|13079.21|13079.21|13070.7|13070.7|0
1628760900000|2021-08-12 09:35:00|13069.91|13069.91|13066.03|13066.03|13071.23|13071.23|13065.15|13065.15|0
1628761200000|2021-08-12 09:40:00|13063.62|13063.62|13058.3|13058.3|13063.62|13063.62|13058.3|13058.3|0
1628761500000|2021-08-12 09:45:00|13057.96|13057.96|13062.15|13062.15|13063.47|13063.47|13057.96|13057.96|0
1628761800000|2021-08-12 09:50:00|13061.91|13061.91|13063.99|13063.99|13064.16|13064.16|13061.78|13061.78|0
1628762100000|2021-08-12 09:55:00|13064.46|13064.46|13073.36|13073.36|13073.55|13073.55|13062.1|13062.1|0
1628762400000|2021-08-12 10:00:00|13074.16|13074.16|13069.19|13069.19|13075.05|13075.05|13066.76|13066.76|0
1628762700000|2021-08-12 10:05:00|13068.89|13068.89|13063.18|13063.18|13069.16|13069.16|13062.89|13062.89|0
1628763000000|2021-08-12 10:10:00|13063.32|13063.32|13077.9|13077.9|13077.9|13077.9|13061.87|13061.87|0
1628763300000|2021-08-12 10:15:00|13078.2|13078.2|13079.03|13079.03|13080.65|13080.65|13076.08|13076.08|0
1628763600000|2021-08-12 10:20:00|13079.37|13079.37|13076.04|13076.04|13079.69|13079.69|13074.05|13074.05|0
1628763900000|2021-08-12 10:25:00|13076.47|13076.47|13073.68|13073.68|13078.08|13078.08|13073.07|13073.07|0
1628764200000|2021-08-12 10:30:00|13072.8|13072.8|13077.74|13077.74|13077.74|13077.74|13072.8|13072.8|0
1628764500000|2021-08-12 10:35:00|13078.38|13078.38|13082.85|13082.85|13085.51|13085.51|13078.38|13078.38|0
1628764800000|2021-08-12 10:40:00|13082.61|13082.61|13080.9|13080.9|13082.61|13082.61|13080.59|13080.59|0
1628765100000|2021-08-12 10:45:00|13080.46|13080.46|13071.53|13071.53|13082.1|13082.1|13071.08|13071.08|0
1628765400000|2021-08-12 10:50:00|13072.02|13072.02|13060.37|13060.37|13072.07|13072.07|13060.37|13060.37|0
1628765700000|2021-08-12 10:55:00|13060|13060|13053.74|13053.74|13060|13060|13050.26|13050.26|0
1628766000000|2021-08-12 11:00:00|13052.93|13052.93|13067.4|13067.4|13067.4|13067.4|13052.93|13052.93|0
1628766300000|2021-08-12 11:05:00|13067.04|13067.04|13074.54|13074.54|13075.08|13075.08|13066.58|13066.58|0
1628766600000|2021-08-12 11:10:00|13074.46|13074.46|13075.01|13075.01|13077.18|13077.18|13073.6|13073.6|0
1628766900000|2021-08-12 11:15:00|13075.15|13075.15|13088.92|13088.92|13090.26|13090.26|13074.92|13074.92|0
1628767200000|2021-08-12 11:20:00|13088.28|13088.28|13088.5|13088.5|13089.6|13089.6|13085.46|13085.46|0
1628767500000|2021-08-12 11:25:00|13088.83|13088.83|13082.21|13082.21|13089.32|13089.32|13082.19|13082.19|0
1628767800000|2021-08-12 11:30:00|13081.83|13081.83|13087.37|13087.37|13087.37|13087.37|13080.84|13080.84|0
1628768100000|2021-08-12 11:35:00|13087.56|13087.56|13082.11|13082.11|13090.95|13090.95|13082.11|13082.11|0
1628768400000|2021-08-12 11:40:00|13081.94|13081.94|13076.74|13076.74|13082.83|13082.83|13075.96|13075.96|0
1628768700000|2021-08-12 11:45:00|13076.13|13076.13|13073.49|13073.49|13077.49|13077.49|13073.37|13073.37|0
1628769000000|2021-08-12 11:50:00|13073.34|13073.34|13073.72|13073.72|13074.67|13074.67|13071.44|13071.44|0
1628769300000|2021-08-12 11:55:00|13073.48|13073.48|13068.62|13068.62|13073.95|13073.95|13068.25|13068.25|0
1628769600000|2021-08-12 12:00:00|13068.94|13068.94|13068.68|13068.68|13070.46|13070.46|13065.72|13065.72|0
1628769900000|2021-08-12 12:05:00|13068.04|13068.04|13069.62|13069.62|13072.27|13072.27|13068.04|13068.04|0
1628770200000|2021-08-12 12:10:00|13069.98|13069.98|13070.96|13070.96|13072.52|13072.52|13068.17|13068.17|0
1628770500000|2021-08-12 12:15:00|13070.49|13070.49|13069.14|13069.14|13070.49|13070.49|13067.08|13067.08|0
1628770800000|2021-08-12 12:20:00|13070.02|13070.02|13071.85|13071.85|13071.85|13071.85|13068.99|13068.99|0
1628771100000|2021-08-12 12:25:00|13071.49|13071.49|13070.25|13070.25|13074.01|13074.01|13069.37|13069.37|0
1628771400000|2021-08-12 12:30:00|13070.44|13070.44|13064.69|13064.69|13070.71|13070.71|13064.69|13064.69|0
1628771700000|2021-08-12 12:35:00|13064.61|13064.61|13054.91|13054.91|13065.43|13065.43|13054.91|13054.91|0
1628772000000|2021-08-12 12:40:00|13054.58|13054.58|13058.01|13058.01|13058.95|13058.95|13051.35|13051.35|0
1628772300000|2021-08-12 12:45:00|13057.83|13057.83|13052.78|13052.78|13058.38|13058.38|13051.62|13051.62|0
1628772600000|2021-08-12 12:50:00|13052.46|13052.46|13055.93|13055.93|13055.93|13055.93|13052.46|13052.46|0
1628772900000|2021-08-12 12:55:00|13056.12|13056.12|13057.34|13057.34|13058.5|13058.5|13056.12|13056.12|0
1628773200000|2021-08-12 13:00:00|13057.44|13057.44|13057.64|13057.64|13058.2|13058.2|13054.9|13054.9|0
1628773500000|2021-08-12 13:05:00|13057.44|13057.44|13060.1|13060.1|13062.19|13062.19|13057.25|13057.25|0
1628773800000|2021-08-12 13:10:00|13059.91|13059.91|13061.36|13061.36|13062.13|13062.13|13057.25|13057.25|0
1628774100000|2021-08-12 13:15:00|13061.23|13061.23|13055.3|13055.3|13061.23|13061.23|13055|13055|0
1628774400000|2021-08-12 13:20:00|13055.21|13055.21|13050.04|13050.04|13056.34|13056.34|13050.04|13050.04|0
1628774700000|2021-08-12 13:25:00|13050.34|13050.34|13052.14|13052.14|13053.98|13053.98|13049.99|13049.99|0
1628775000000|2021-08-12 13:30:00|13053.74|13053.74|13053.65|13053.65|13054.03|13054.03|13045.04|13045.04|0
1628775300000|2021-08-12 13:35:00|13054.54|13054.54|13050.96|13050.96|13055.56|13055.56|13048.97|13048.97|0
1628775600000|2021-08-12 13:40:00|13051.14|13051.14|13048.41|13048.41|13054.05|13054.05|13048.41|13048.41|0
1628775900000|2021-08-12 13:45:00|13048.15|13048.15|13050.39|13050.39|13052.16|13052.16|13046.62|13046.62|0
1628776200000|2021-08-12 13:50:00|13050.24|13050.24|13037.64|13037.64|13050.24|13050.24|13037.64|13037.64|0
1628776500000|2021-08-12 13:55:00|13037.4|13037.4|13038.45|13038.45|13043.82|13043.82|13036.21|13036.21|0
1628776800000|2021-08-12 14:00:00|13037.73|13037.73|13032.88|13032.88|13038.39|13038.39|13032.24|13032.24|0
1628777100000|2021-08-12 14:05:00|13033.02|13033.02|13027.18|13027.18|13034.87|13034.87|13026.47|13026.47|0
1628777400000|2021-08-12 14:10:00|13026.94|13026.94|13028.95|13028.95|13029.4|13029.4|13025.88|13025.88|0
1628777700000|2021-08-12 14:15:00|13028.86|13028.86|13026.02|13026.02|13031.5|13031.5|13025.99|13025.99|0
1628778000000|2021-08-12 14:20:00|13026.12|13026.12|13028.96|13028.96|13029.32|13029.32|13022.08|13022.08|0
1628778300000|2021-08-12 14:25:00|13029.07|13029.07|13041.39|13041.39|13041.39|13041.39|13028.93|13028.93|0
1628778600000|2021-08-12 14:30:00|13041.59|13041.59|13034.54|13034.54|13042.1|13042.1|13034.43|13034.43|0
1628778900000|2021-08-12 14:35:00|13034.32|13034.32|13033.4|13033.4|13035.69|13035.69|13031.68|13031.68|0
1628779200000|2021-08-12 14:40:00|13033.56|13033.56|13027.11|13027.11|13034.5|13034.5|13024.87|13024.87|0
1628779500000|2021-08-12 14:45:00|13027.03|13027.03|13029.41|13029.41|13029.41|13029.41|13023.73|13023.73|0
1628779800000|2021-08-12 14:50:00|13029.27|13029.27|13029.63|13029.63|13031.26|13031.26|13027.76|13027.76|0
1628780100000|2021-08-12 14:55:00|13029.33|13029.33|13034.33|13034.33|13037.67|13037.67|13028.8|13028.8|0
1628780400000|2021-08-12 15:00:00|13034.47|13034.47|13027.06|13027.06|13036.54|13036.54|13025.36|13025.36|0
1628780700000|2021-08-12 15:05:00|13027.21|13027.21|13020.81|13020.81|13027.21|13027.21|13017.91|13017.91|0
1628781000000|2021-08-12 15:10:00|13020.71|13020.71|13028.54|13028.54|13028.54|13028.54|13020.39|13020.39|0
1628781300000|2021-08-12 15:15:00|13028.99|13028.99|13032.11|13032.11|13033.85|13033.85|13027.93|13027.93|0
1628781600000|2021-08-12 15:20:00|13031.91|13031.91|13031.59|13031.59|13034.94|13034.94|13031.11|13031.11|0
1628781900000|2021-08-12 15:25:00|13031.5|13031.5|13037.72|13037.72|13039.92|13039.92|13029.09|13029.09|0
1628838900000|2021-08-13 07:15:00|13048.08|13048.08|13047|13047|13051.77|13051.77|13045.78|13045.78|0
1628839200000|2021-08-13 07:20:00|13046.76|13046.76|13039.07|13039.07|13046.76|13046.76|13037.2|13037.2|0
1628839500000|2021-08-13 07:25:00|13039.53|13039.53|13035.13|13035.13|13042.35|13042.35|13035.13|13035.13|0
1628839800000|2021-08-13 07:30:00|13035.35|13035.35|13034.17|13034.17|13037.69|13037.69|13034.17|13034.17|0
1628840100000|2021-08-13 07:35:00|13033.95|13033.95|13037.66|13037.66|13040.39|13040.39|13033.81|13033.81|0
1628840400000|2021-08-13 07:40:00|13037.17|13037.17|13037.63|13037.63|13039.67|13039.67|13036.67|13036.67|0
1628840700000|2021-08-13 07:45:00|13038.21|13038.21|13036.99|13036.99|13040.24|13040.24|13034.03|13034.03|0
1628841000000|2021-08-13 07:50:00|13037.43|13037.43|13044.54|13044.54|13045.18|13045.18|13036.34|13036.34|0
1628841300000|2021-08-13 07:55:00|13045.18|13045.18|13058.28|13058.28|13060.31|13060.31|13045.18|13045.18|0
1628841600000|2021-08-13 08:00:00|13057.67|13057.67|13048.14|13048.14|13060.29|13060.29|13046.83|13046.83|0
1628841900000|2021-08-13 08:05:00|13048.45|13048.45|13045.59|13045.59|13050.12|13050.12|13044.86|13044.86|0
1628842200000|2021-08-13 08:10:00|13044.87|13044.87|13046.47|13046.47|13048.27|13048.27|13036.52|13036.52|0
1628842500000|2021-08-13 08:15:00|13046.7|13046.7|13049.71|13049.71|13051.19|13051.19|13045.45|13045.45|0
1628842800000|2021-08-13 08:20:00|13050.16|13050.16|13049.86|13049.86|13054.7|13054.7|13048.13|13048.13|0
1628843100000|2021-08-13 08:25:00|13050.29|13050.29|13050.65|13050.65|13054.05|13054.05|13050.29|13050.29|0
1628843400000|2021-08-13 08:30:00|13050.17|13050.17|13054.7|13054.7|13058.86|13058.86|13049.19|13049.19|0
1628843700000|2021-08-13 08:35:00|13053.76|13053.76|13056.53|13056.53|13058.25|13058.25|13053.76|13053.76|0
1628844000000|2021-08-13 08:40:00|13057|13057|13056.87|13056.87|13059.9|13059.9|13055.54|13055.54|0
1628844300000|2021-08-13 08:45:00|13058.21|13058.21|13065.76|13065.76|13066.26|13066.26|13058.08|13058.08|0
1628844600000|2021-08-13 08:50:00|13065.32|13065.32|13075.5|13075.5|13075.64|13075.64|13065.32|13065.32|0
1628844900000|2021-08-13 08:55:00|13075.19|13075.19|13076.58|13076.58|13076.71|13076.71|13069.43|13069.43|0
1628845200000|2021-08-13 09:00:00|13076.13|13076.13|13069.04|13069.04|13076.13|13076.13|13068.46|13068.46|0
1628845500000|2021-08-13 09:05:00|13069.28|13069.28|13058.6|13058.6|13069.96|13069.96|13058.46|13058.46|0
1628845800000|2021-08-13 09:10:00|13058.07|13058.07|13063.08|13063.08|13063.08|13063.08|13058.07|13058.07|0
1628846100000|2021-08-13 09:15:00|13063.52|13063.52|13059.98|13059.98|13063.86|13063.86|13058.72|13058.72|0
1628846400000|2021-08-13 09:20:00|13059.83|13059.83|13047.35|13047.35|13059.83|13059.83|13045.43|13045.43|0
1628846700000|2021-08-13 09:25:00|13046.97|13046.97|13044.43|13044.43|13047.27|13047.27|13044.43|13044.43|0
1628847000000|2021-08-13 09:30:00|13044.19|13044.19|13045.77|13045.77|13046.75|13046.75|13043.75|13043.75|0
1628847300000|2021-08-13 09:35:00|13045.3|13045.3|13061.48|13061.48|13062.12|13062.12|13045.25|13045.25|0
1628847600000|2021-08-13 09:40:00|13060.68|13060.68|13056.31|13056.31|13060.68|13060.68|13053.47|13053.47|0
1628847900000|2021-08-13 09:45:00|13056.07|13056.07|13053.12|13053.12|13057.13|13057.13|13052.65|13052.65|0
1628848200000|2021-08-13 09:50:00|13053.44|13053.44|13051.22|13051.22|13053.44|13053.44|13049.03|13049.03|0
1628848500000|2021-08-13 09:55:00|13050.9|13050.9|13049.59|13049.59|13051.44|13051.44|13049.12|13049.12|0
1628848800000|2021-08-13 10:00:00|13049.27|13049.27|13053.77|13053.77|13056.16|13056.16|13049.27|13049.27|0
1628849100000|2021-08-13 10:05:00|13054.24|13054.24|13048.3|13048.3|13055.87|13055.87|13045.87|13045.87|0
1628849400000|2021-08-13 10:10:00|13048.5|13048.5|13048.53|13048.53|13048.83|13048.83|13046.98|13046.98|0
1628849700000|2021-08-13 10:15:00|13048.31|13048.31|13049.48|13049.48|13054.34|13054.34|13047.95|13047.95|0
1628850000000|2021-08-13 10:20:00|13049.81|13049.81|13050.38|13050.38|13050.61|13050.61|13049.24|13049.24|0
1628850300000|2021-08-13 10:25:00|13050.06|13050.06|13042.73|13042.73|13051.87|13051.87|13042.29|13042.29|0
1628850600000|2021-08-13 10:30:00|13042.24|13042.24|13042.06|13042.06|13045.1|13045.1|13041.74|13041.74|0
1628850900000|2021-08-13 10:35:00|13041.87|13041.87|13050.67|13050.67|13050.67|13050.67|13039.61|13039.61|0
1628851200000|2021-08-13 10:40:00|13050.04|13050.04|13056.88|13056.88|13059.2|13059.2|13049.4|13049.4|0
1628851500000|2021-08-13 10:45:00|13056.78|13056.78|13054.8|13054.8|13056.9|13056.9|13054.23|13054.23|0
1628851800000|2021-08-13 10:50:00|13055.74|13055.74|13058.5|13058.5|13059.37|13059.37|13055.63|13055.63|0
1628852100000|2021-08-13 10:55:00|13058.82|13058.82|13064.25|13064.25|13064.25|13064.25|13057.95|13057.95|0
1628852400000|2021-08-13 11:00:00|13065.05|13065.05|13057.07|13057.07|13067.1|13067.1|13057.07|13057.07|0
1628852700000|2021-08-13 11:05:00|13056.92|13056.92|13058.6|13058.6|13059.55|13059.55|13055.98|13055.98|0
1628853000000|2021-08-13 11:10:00|13058.46|13058.46|13056.12|13056.12|13058.69|13058.69|13055.84|13055.84|0
1628853300000|2021-08-13 11:15:00|13056.57|13056.57|13055.47|13055.47|13057.55|13057.55|13054.66|13054.66|0
1628853600000|2021-08-13 11:20:00|13055.13|13055.13|13053.86|13053.86|13055.13|13055.13|13051.64|13051.64|0
1628853900000|2021-08-13 11:25:00|13054.1|13054.1|13053.04|13053.04|13056.14|13056.14|13053.04|13053.04|0
1628854200000|2021-08-13 11:30:00|13052.68|13052.68|13055.04|13055.04|13055.04|13055.04|13052.68|13052.68|0
1628854500000|2021-08-13 11:35:00|13055.4|13055.4|13055.27|13055.27|13056.94|13056.94|13053.77|13053.77|0
1628854800000|2021-08-13 11:40:00|13055.61|13055.61|13052.5|13052.5|13055.61|13055.61|13051.9|13051.9|0
1628855100000|2021-08-13 11:45:00|13052.24|13052.24|13053.25|13053.25|13053.25|13053.25|13051.01|13051.01|0
1628855400000|2021-08-13 11:50:00|13054.85|13054.85|13055.34|13055.34|13055.45|13055.45|13054.19|13054.19|0
1628855700000|2021-08-13 11:55:00|13055.42|13055.42|13054.17|13054.17|13056.12|13056.12|13054.17|13054.17|0
1628856000000|2021-08-13 12:00:00|13054.4|13054.4|13052.08|13052.08|13054.69|13054.69|13050.16|13050.16|0
1628856300000|2021-08-13 12:05:00|13051.21|13051.21|13048.45|13048.45|13052.37|13052.37|13048.35|13048.35|0
1628856600000|2021-08-13 12:10:00|13048.36|13048.36|13046.63|13046.63|13048.72|13048.72|13044.87|13044.87|0
1628856900000|2021-08-13 12:15:00|13046.82|13046.82|13042.49|13042.49|13046.82|13046.82|13042.49|13042.49|0
1628857200000|2021-08-13 12:20:00|13042.21|13042.21|13039.24|13039.24|13042.49|13042.49|13039.03|13039.03|0
1628857500000|2021-08-13 12:25:00|13039|13039|13040.69|13040.69|13042.56|13042.56|13038.39|13038.39|0
1628857800000|2021-08-13 12:30:00|13040.98|13040.98|13039.66|13039.66|13041.61|13041.61|13039.48|13039.48|0
1628858100000|2021-08-13 12:35:00|13040.11|13040.11|13036.5|13036.5|13042.1|13042.1|13034.54|13034.54|0
1628858400000|2021-08-13 12:40:00|13036.97|13036.97|13036.62|13036.62|13038.1|13038.1|13035.71|13035.71|0
1628858700000|2021-08-13 12:45:00|13036.47|13036.47|13041.03|13041.03|13041.68|13041.68|13036.01|13036.01|0
1628859000000|2021-08-13 12:50:00|13041.13|13041.13|13038.94|13038.94|13042.16|13042.16|13038.05|13038.05|0
1628859300000|2021-08-13 12:55:00|13039.39|13039.39|13053.12|13053.12|13053.12|13053.12|13039.39|13039.39|0
1628859600000|2021-08-13 13:00:00|13053.39|13053.39|13056.3|13056.3|13058.73|13058.73|13053.39|13053.39|0
1628859900000|2021-08-13 13:05:00|13056.11|13056.11|13056.69|13056.69|13058.62|13058.62|13054.32|13054.32|0
1628860200000|2021-08-13 13:10:00|13056.38|13056.38|13057.13|13057.13|13058.06|13058.06|13054.95|13054.95|0
1628860500000|2021-08-13 13:15:00|13057.58|13057.58|13059.03|13059.03|13061.35|13061.35|13056.44|13056.44|0
1628860800000|2021-08-13 13:20:00|13059.83|13059.83|13057.02|13057.02|13060.27|13060.27|13056.89|13056.89|0
1628861100000|2021-08-13 13:25:00|13056.55|13056.55|13052.38|13052.38|13056.55|13056.55|13052.38|13052.38|0
1628861400000|2021-08-13 13:30:00|13052.28|13052.28|13041.5|13041.5|13055.16|13055.16|13041.5|13041.5|0
1628861700000|2021-08-13 13:35:00|13040.56|13040.56|13041.17|13041.17|13042.16|13042.16|13035.15|13035.15|0
1628862000000|2021-08-13 13:40:00|13041.89|13041.89|13048.33|13048.33|13050.71|13050.71|13041.89|13041.89|0
1628862300000|2021-08-13 13:45:00|13047.44|13047.44|13043.26|13043.26|13047.68|13047.68|13041.62|13041.62|0
1628862600000|2021-08-13 13:50:00|13042.81|13042.81|13039.75|13039.75|13043.06|13043.06|13037.76|13037.76|0
1628862900000|2021-08-13 13:55:00|13039.46|13039.46|13033.27|13033.27|13039.46|13039.46|13032.65|13032.65|0
1628863200000|2021-08-13 14:00:00|13032.96|13032.96|13028.72|13028.72|13033.7|13033.7|13022.72|13022.72|0
1628863500000|2021-08-13 14:05:00|13028.27|13028.27|13029.05|13029.05|13033.28|13033.28|13024.87|13024.87|0
1628863800000|2021-08-13 14:10:00|13029.37|13029.37|13025.81|13025.81|13032.23|13032.23|13024.35|13024.35|0
1628864100000|2021-08-13 14:15:00|13025.17|13025.17|13029.91|13029.91|13031.81|13031.81|13024.95|13024.95|0
1628864400000|2021-08-13 14:20:00|13030.27|13030.27|13026.92|13026.92|13030.27|13030.27|13026.42|13026.42|0
1628864700000|2021-08-13 14:25:00|13026.43|13026.43|13028.07|13028.07|13030.19|13030.19|13025.4|13025.4|0
1628865000000|2021-08-13 14:30:00|13027.71|13027.71|13028.36|13028.36|13030.73|13030.73|13025.28|13025.28|0
1628865300000|2021-08-13 14:35:00|13028.19|13028.19|13030.5|13030.5|13030.67|13030.67|13026.43|13026.43|0
1628865600000|2021-08-13 14:40:00|13030|13030|13024.15|13024.15|13032.41|13032.41|13023.27|13023.27|0
1628865900000|2021-08-13 14:45:00|13024.47|13024.47|13023.67|13023.67|13025.59|13025.59|13021.14|13021.14|0
1628866200000|2021-08-13 14:50:00|13023.81|13023.81|13027.52|13027.52|13028.17|13028.17|13023.81|13023.81|0
1628866500000|2021-08-13 14:55:00|13027.66|13027.66|13029.25|13029.25|13030.37|13030.37|13027.09|13027.09|0
1628866800000|2021-08-13 15:00:00|13028.89|13028.89|13031.65|13031.65|13032.01|13032.01|13027.19|13027.19|0
1628867100000|2021-08-13 15:05:00|13031.74|13031.74|13031.73|13031.73|13032.55|13032.55|13030.9|13030.9|0
1628867400000|2021-08-13 15:10:00|13031.8|13031.8|13028.53|13028.53|13032.36|13032.36|13025.7|13025.7|0
1628867700000|2021-08-13 15:15:00|13029.48|13029.48|13023.9|13023.9|13031|13031|13023.9|13023.9|0
1628868000000|2021-08-13 15:20:00|13025.12|13025.12|13025.66|13025.66|13027.54|13027.54|13022.57|13022.57|0
1628868300000|2021-08-13 15:25:00|13025.95|13025.95|13045.63|13045.63|13045.63|13045.63|13024.78|13024.78|0
1629098100000|2021-08-16 07:15:00|12926.21|12926.21|12938.81|12938.81|12940.85|12940.85|12919.79|12919.79|0
1629098400000|2021-08-16 07:20:00|12939.38|12939.38|12952.77|12952.77|12952.77|12952.77|12939.14|12939.14|0
1629098700000|2021-08-16 07:25:00|12952.45|12952.45|12946.59|12946.59|12956.3|12956.3|12945.49|12945.49|0
1629099000000|2021-08-16 07:30:00|12946.74|12946.74|12949.75|12949.75|12954.92|12954.92|12946.74|12946.74|0
1629099300000|2021-08-16 07:35:00|12949.28|12949.28|12937.59|12937.59|12949.75|12949.75|12937.59|12937.59|0
1629099600000|2021-08-16 07:40:00|12938.06|12938.06|12935.34|12935.34|12943.27|12943.27|12934.87|12934.87|0
1629099900000|2021-08-16 07:45:00|12935.11|12935.11|12925.72|12925.72|12936.92|12936.92|12925.72|12925.72|0
1629100200000|2021-08-16 07:50:00|12925.54|12925.54|12915.39|12915.39|12925.88|12925.88|12911.12|12911.12|0
1629100500000|2021-08-16 07:55:00|12915.1|12915.1|12935.52|12935.52|12936.45|12936.45|12914.75|12914.75|0
1629100800000|2021-08-16 08:00:00|12935.96|12935.96|12938.25|12938.25|12939.04|12939.04|12934.74|12934.74|0
1629101100000|2021-08-16 08:05:00|12938.72|12938.72|12940.72|12940.72|12947.91|12947.91|12938.72|12938.72|0
1629101400000|2021-08-16 08:10:00|12940.58|12940.58|12947.38|12947.38|12947.38|12947.38|12937.57|12937.57|0
1629101700000|2021-08-16 08:15:00|12947.01|12947.01|12940.41|12940.41|12947.01|12947.01|12934.57|12934.57|0
1629102000000|2021-08-16 08:20:00|12940.08|12940.08|12936.03|12936.03|12940.41|12940.41|12933.85|12933.85|0
1629102300000|2021-08-16 08:25:00|12935.23|12935.23|12938.1|12938.1|12938.95|12938.95|12934.65|12934.65|0
1629102600000|2021-08-16 08:30:00|12938.51|12938.51|12933.61|12933.61|12938.51|12938.51|12929.74|12929.74|0
1629102900000|2021-08-16 08:35:00|12933.17|12933.17|12941.94|12941.94|12941.94|12941.94|12933.17|12933.17|0
1629103200000|2021-08-16 08:40:00|12941.79|12941.79|12947.07|12947.07|12947.07|12947.07|12941.79|12941.79|0
1629103500000|2021-08-16 08:45:00|12947.45|12947.45|12944.19|12944.19|12947.45|12947.45|12941.25|12941.25|0
1629103800000|2021-08-16 08:50:00|12944.38|12944.38|12944.65|12944.65|12946.54|12946.54|12942.78|12942.78|0
1629104100000|2021-08-16 08:55:00|12943.93|12943.93|12931.57|12931.57|12943.93|12943.93|12931.36|12931.36|0
1629104400000|2021-08-16 09:00:00|12931.39|12931.39|12931.39|12931.39|12933.53|12933.53|12928.58|12928.58|0
1629104700000|2021-08-16 09:05:00|12930.94|12930.94|12931.39|12931.39|12934.88|12934.88|12929.79|12929.79|0
1629105000000|2021-08-16 09:10:00|12931.03|12931.03|12928.73|12928.73|12932.05|12932.05|12928.73|12928.73|0
1629105300000|2021-08-16 09:15:00|12928.84|12928.84|12930.31|12930.31|12931.12|12931.12|12925.09|12925.09|0
1629105600000|2021-08-16 09:20:00|12930.46|12930.46|12932.39|12932.39|12932.86|12932.86|12929.19|12929.19|0
1629105900000|2021-08-16 09:25:00|12931.52|12931.52|12931.3|12931.3|12931.62|12931.62|12929.71|12929.71|0
1629106200000|2021-08-16 09:30:00|12931.56|12931.56|12926.77|12926.77|12934.85|12934.85|12926.77|12926.77|0
1629106500000|2021-08-16 09:35:00|12926.46|12926.46|12921.88|12921.88|12926.46|12926.46|12920.93|12920.93|0
1629106800000|2021-08-16 09:40:00|12922.07|12922.07|12925.67|12925.67|12925.67|12925.67|12922.07|12922.07|0
1629107100000|2021-08-16 09:45:00|12925.73|12925.73|12923.89|12923.89|12927.48|12927.48|12923.66|12923.66|0
1629107400000|2021-08-16 09:50:00|12923.66|12923.66|12924.03|12924.03|12924.03|12924.03|12921.35|12921.35|0
1629107700000|2021-08-16 09:55:00|12923.67|12923.67|12920.14|12920.14|12924.6|12924.6|12920.14|12920.14|0
1629108000000|2021-08-16 10:00:00|12920.57|12920.57|12915.05|12915.05|12920.57|12920.57|12914.88|12914.88|0
1629108300000|2021-08-16 10:05:00|12914.82|12914.82|12905.29|12905.29|12914.91|12914.91|12905.29|12905.29|0
1629108600000|2021-08-16 10:10:00|12905.1|12905.1|12882.59|12882.59|12905.1|12905.1|12882.59|12882.59|0
1629108900000|2021-08-16 10:15:00|12882.91|12882.91|12874.39|12874.39|12882.91|12882.91|12866.89|12866.89|0
1629109200000|2021-08-16 10:20:00|12874.54|12874.54|12877.6|12877.6|12877.84|12877.84|12874.39|12874.39|0
1629109500000|2021-08-16 10:25:00|12877.79|12877.79|12886.32|12886.32|12886.68|12886.68|12877.79|12877.79|0
1629109800000|2021-08-16 10:30:00|12886.01|12886.01|12887.03|12887.03|12887.61|12887.61|12884.13|12884.13|0
1629110100000|2021-08-16 10:35:00|12886.86|12886.86|12888.77|12888.77|12889.06|12889.06|12884.48|12884.48|0
1629110400000|2021-08-16 10:40:00|12889.08|12889.08|12891.72|12891.72|12893.28|12893.28|12888.65|12888.65|0
1629110700000|2021-08-16 10:45:00|12891.27|12891.27|12895.5|12895.5|12896.33|12896.33|12890.55|12890.55|0
1629111000000|2021-08-16 10:50:00|12895.82|12895.82|12901.77|12901.77|12902.61|12902.61|12895.82|12895.82|0
1629111300000|2021-08-16 10:55:00|12900.88|12900.88|12903.07|12903.07|12904.65|12904.65|12897.78|12897.78|0
1629111600000|2021-08-16 11:00:00|12903.51|12903.51|12907.91|12907.91|12908.05|12908.05|12903.51|12903.51|0
1629111900000|2021-08-16 11:05:00|12907.83|12907.83|12916.87|12916.87|12916.87|12916.87|12907.83|12907.83|0
1629112200000|2021-08-16 11:10:00|12917.02|12917.02|12914.09|12914.09|12917.92|12917.92|12913.93|12913.93|0
1629112500000|2021-08-16 11:15:00|12913.77|12913.77|12911.38|12911.38|12916.9|12916.9|12911.38|12911.38|0
1629112800000|2021-08-16 11:20:00|12912.19|12912.19|12920.46|12920.46|12921.64|12921.64|12912.19|12912.19|0
1629113100000|2021-08-16 11:25:00|12920.14|12920.14|12914.75|12914.75|12921.97|12921.97|12914.02|12914.02|0
1629113400000|2021-08-16 11:30:00|12914.53|12914.53|12909.47|12909.47|12918.52|12918.52|12909.25|12909.25|0
1629113700000|2021-08-16 11:35:00|12909.33|12909.33|12902.41|12902.41|12909.33|12909.33|12902.41|12902.41|0
1629114000000|2021-08-16 11:40:00|12901.97|12901.97|12899.09|12899.09|12902.11|12902.11|12899.09|12899.09|0
1629114300000|2021-08-16 11:45:00|12898.87|12898.87|12903.21|12903.21|12903.21|12903.21|12898.2|12898.2|0
1629114600000|2021-08-16 11:50:00|12902.99|12902.99|12903.14|12903.14|12905.27|12905.27|12902.85|12902.85|0
1629114900000|2021-08-16 11:55:00|12903.04|12903.04|12902.61|12902.61|12904.07|12904.07|12899.8|12899.8|0
1629115200000|2021-08-16 12:00:00|12902.39|12902.39|12882.66|12882.66|12902.39|12902.39|12882.66|12882.66|0
1629115500000|2021-08-16 12:05:00|12881.99|12881.99|12885.52|12885.52|12886.29|12886.29|12881.99|12881.99|0
1629115800000|2021-08-16 12:10:00|12885.97|12885.97|12883.79|12883.79|12885.97|12885.97|12883.53|12883.53|0
1629116100000|2021-08-16 12:15:00|12883.57|12883.57|12881.18|12881.18|12883.57|12883.57|12880.17|12880.17|0
1629116400000|2021-08-16 12:20:00|12881.32|12881.32|12884.42|12884.42|12885.5|12885.5|12881.18|12881.18|0
1629116700000|2021-08-16 12:25:00|12884.33|12884.33|12884.52|12884.52|12887.98|12887.98|12882.87|12882.87|0
1629117000000|2021-08-16 12:30:00|12884.84|12884.84|12878.56|12878.56|12885.48|12885.48|12878.56|12878.56|0
1629117300000|2021-08-16 12:35:00|12877.66|12877.66|12881.51|12881.51|12881.51|12881.51|12877.01|12877.01|0
1629117600000|2021-08-16 12:40:00|12881.19|12881.19|12883.73|12883.73|12886.74|12886.74|12881.19|12881.19|0
1629117900000|2021-08-16 12:45:00|12883.28|12883.28|12883.33|12883.33|12885.43|12885.43|12883.02|12883.02|0
1629118200000|2021-08-16 12:50:00|12882.53|12882.53|12883.82|12883.82|12885.17|12885.17|12881.43|12881.43|0
1629118500000|2021-08-16 12:55:00|12883.96|12883.96|12876.67|12876.67|12883.96|12883.96|12876.67|12876.67|0
1629118800000|2021-08-16 13:00:00|12877.11|12877.11|12884.22|12884.22|12884.65|12884.65|12877.11|12877.11|0
1629119100000|2021-08-16 13:05:00|12883.78|12883.78|12881.92|12881.92|12885.07|12885.07|12877.31|12877.31|0
1629119400000|2021-08-16 13:10:00|12881.45|12881.45|12886.19|12886.19|12887.15|12887.15|12881.15|12881.15|0
1629119700000|2021-08-16 13:15:00|12885.51|12885.51|12884.36|12884.36|12885.83|12885.83|12883.89|12883.89|0
1629120000000|2021-08-16 13:20:00|12884.52|12884.52|12888.07|12888.07|12888.37|12888.37|12884.52|12884.52|0
1629120300000|2021-08-16 13:25:00|12888.22|12888.22|12891.7|12891.7|12893.66|12893.66|12888|12888|0
1629120600000|2021-08-16 13:30:00|12892.5|12892.5|12877.07|12877.07|12892.5|12892.5|12873.65|12873.65|0
1629120900000|2021-08-16 13:35:00|12876.75|12876.75|12862.98|12862.98|12876.75|12876.75|12855.67|12855.67|0
1629121200000|2021-08-16 13:40:00|12863.08|12863.08|12861.01|12861.01|12867.06|12867.06|12860.2|12860.2|0
1629121500000|2021-08-16 13:45:00|12861.46|12861.46|12859.86|12859.86|12863.96|12863.96|12859|12859|0
1629121800000|2021-08-16 13:50:00|12859.43|12859.43|12863.68|12863.68|12866.67|12866.67|12857.67|12857.67|0
1629122100000|2021-08-16 13:55:00|12863.52|12863.52|12872.99|12872.99|12872.99|12872.99|12860.56|12860.56|0
1629122400000|2021-08-16 14:00:00|12873.31|12873.31|12883.32|12883.32|12883.32|12883.32|12872.49|12872.49|0
1629122700000|2021-08-16 14:05:00|12884.63|12884.63|12902.03|12902.03|12902.03|12902.03|12884.63|12884.63|0
1629123000000|2021-08-16 14:10:00|12901.95|12901.95|12900.8|12900.8|12906.69|12906.69|12900.49|12900.49|0
1629123300000|2021-08-16 14:15:00|12900.58|12900.58|12887.14|12887.14|12900.58|12900.58|12887.14|12887.14|0
1629123600000|2021-08-16 14:20:00|12886.26|12886.26|12870.63|12870.63|12886.29|12886.29|12869.87|12869.87|0
1629123900000|2021-08-16 14:25:00|12870.18|12870.18|12877.35|12877.35|12877.96|12877.96|12867.96|12867.96|0
1629124200000|2021-08-16 14:30:00|12877.2|12877.2|12882.67|12882.67|12883.43|12883.43|12876.3|12876.3|0
1629124500000|2021-08-16 14:35:00|12882.48|12882.48|12892.04|12892.04|12892.04|12892.04|12882.32|12882.32|0
1629124800000|2021-08-16 14:40:00|12891.6|12891.6|12886.49|12886.49|12896.63|12896.63|12886.49|12886.49|0
1629125100000|2021-08-16 14:45:00|12886.12|12886.12|12882.83|12882.83|12886.43|12886.43|12881.82|12881.82|0
1629125400000|2021-08-16 14:50:00|12882.39|12882.39|12886.67|12886.67|12890.6|12890.6|12882.39|12882.39|0
1629125700000|2021-08-16 14:55:00|12886.86|12886.86|12887.89|12887.89|12887.89|12887.89|12882.83|12882.83|0
1629126000000|2021-08-16 15:00:00|12888.2|12888.2|12892.92|12892.92|12896.97|12896.97|12887.4|12887.4|0
1629126300000|2021-08-16 15:05:00|12892.54|12892.54|12894.5|12894.5|12894.5|12894.5|12888.5|12888.5|0
1629126600000|2021-08-16 15:10:00|12894.81|12894.81|12897.4|12897.4|12897.4|12897.4|12894.18|12894.18|0
1629126900000|2021-08-16 15:15:00|12897.26|12897.26|12909.36|12909.36|12909.36|12909.36|12897.26|12897.26|0
1629127200000|2021-08-16 15:20:00|12909.8|12909.8|12915.97|12915.97|12917.57|12917.57|12909.8|12909.8|0
1629127500000|2021-08-16 15:25:00|12915.65|12915.65|12908.31|12908.31|12917.83|12917.83|12908.31|12908.31|0
1629184500000|2021-08-17 07:15:00|12824.5|12824.5|12830.56|12830.56|12830.93|12830.93|12813.65|12813.65|0
1629184800000|2021-08-17 07:20:00|12830.07|12830.07|12819.36|12819.36|12833.82|12833.82|12818|12818|0
1629185100000|2021-08-17 07:25:00|12818.02|12818.02|12818.58|12818.58|12818.72|12818.72|12804.52|12804.52|0
1629185400000|2021-08-17 07:30:00|12819.08|12819.08|12836.75|12836.75|12836.75|12836.75|12817.7|12817.7|0
1629185700000|2021-08-17 07:35:00|12839.15|12839.15|12848.01|12848.01|12849.05|12849.05|12839|12839|0
1629186000000|2021-08-17 07:40:00|12848.45|12848.45|12853.9|12853.9|12854.28|12854.28|12844.32|12844.32|0
1629186300000|2021-08-17 07:45:00|12852.82|12852.82|12863.22|12863.22|12864.21|12864.21|12852.82|12852.82|0
1629186600000|2021-08-17 07:50:00|12863.45|12863.45|12871.81|12871.81|12876.03|12876.03|12862.57|12862.57|0
1629186900000|2021-08-17 07:55:00|12872.75|12872.75|12876.6|12876.6|12880.14|12880.14|12865.17|12865.17|0
1629187200000|2021-08-17 08:00:00|12876.75|12876.75|12879.34|12879.34|12883.06|12883.06|12875.62|12875.62|0
1629187500000|2021-08-17 08:05:00|12879.48|12879.48|12874.9|12874.9|12879.96|12879.96|12869.48|12869.48|0
1629187800000|2021-08-17 08:10:00|12875.06|12875.06|12882.78|12882.78|12884.21|12884.21|12875.06|12875.06|0
1629188100000|2021-08-17 08:15:00|12882.47|12882.47|12876.63|12876.63|12884.84|12884.84|12876.63|12876.63|0
1629188400000|2021-08-17 08:20:00|12876.27|12876.27|12883.93|12883.93|12883.93|12883.93|12871.14|12871.14|0
1629188700000|2021-08-17 08:25:00|12884.4|12884.4|12883.9|12883.9|12888.42|12888.42|12883.9|12883.9|0
1629189000000|2021-08-17 08:30:00|12883.57|12883.57|12878.77|12878.77|12883.57|12883.57|12878.26|12878.26|0
1629189300000|2021-08-17 08:35:00|12878.96|12878.96|12883.79|12883.79|12883.94|12883.94|12876.31|12876.31|0
1629189600000|2021-08-17 08:40:00|12883.34|12883.34|12883.11|12883.11|12888.62|12888.62|12882.56|12882.56|0
1629189900000|2021-08-17 08:45:00|12882.8|12882.8|12888.73|12888.73|12888.73|12888.73|12882.66|12882.66|0
1629190200000|2021-08-17 08:50:00|12889.37|12889.37|12894.59|12894.59|12894.59|12894.59|12889.37|12889.37|0
1629190500000|2021-08-17 08:55:00|12895.39|12895.39|12898.47|12898.47|12899.87|12899.87|12894.64|12894.64|0
1629190800000|2021-08-17 09:00:00|12898.28|12898.28|12896.64|12896.64|12900.08|12900.08|12896.17|12896.17|0
1629191100000|2021-08-17 09:05:00|12896.4|12896.4|12904.61|12904.61|12906.89|12906.89|12892.72|12892.72|0
1629191400000|2021-08-17 09:10:00|12903.81|12903.81|12895.24|12895.24|12903.99|12903.99|12895.24|12895.24|0
1629191700000|2021-08-17 09:15:00|12894.8|12894.8|12890.83|12890.83|12895.76|12895.76|12890.61|12890.61|0
1629192000000|2021-08-17 09:20:00|12891.14|12891.14|12911.16|12911.16|12911.98|12911.98|12891.14|12891.14|0
1629192300000|2021-08-17 09:25:00|12911.02|12911.02|12910.52|12910.52|12915.35|12915.35|12908.58|12908.58|0
1629192600000|2021-08-17 09:30:00|12910.14|12910.14|12907.58|12907.58|12911.41|12911.41|12906.53|12906.53|0
1629192900000|2021-08-17 09:35:00|12907.27|12907.27|12911.95|12911.95|12911.95|12911.95|12906.97|12906.97|0
1629193200000|2021-08-17 09:40:00|12911.78|12911.78|12903.09|12903.09|12912.15|12912.15|12902.19|12902.19|0
1629193500000|2021-08-17 09:45:00|12903.23|12903.23|12896.96|12896.96|12903.23|12903.23|12895.21|12895.21|0
1629193800000|2021-08-17 09:50:00|12897.6|12897.6|12906.43|12906.43|12906.57|12906.57|12897.6|12897.6|0
1629194100000|2021-08-17 09:55:00|12905.63|12905.63|12914.67|12914.67|12914.67|12914.67|12905.63|12905.63|0
1629194400000|2021-08-17 10:00:00|12914.84|12914.84|12909.02|12909.02|12914.84|12914.84|12903.21|12903.21|0
1629194700000|2021-08-17 10:05:00|12908.58|12908.58|12912.31|12912.31|12913.62|12913.62|12908.14|12908.14|0
1629195000000|2021-08-17 10:10:00|12912.12|12912.12|12918.63|12918.63|12918.63|12918.63|12912.04|12912.04|0
1629195300000|2021-08-17 10:15:00|12918.83|12918.83|12914.41|12914.41|12919.79|12919.79|12914.41|12914.41|0
1629195600000|2021-08-17 10:20:00|12913.94|12913.94|12914.4|12914.4|12914.4|12914.4|12910.27|12910.27|0
1629195900000|2021-08-17 10:25:00|12915.04|12915.04|12915.58|12915.58|12917.55|12917.55|12912.26|12912.26|0
1629196200000|2021-08-17 10:30:00|12915.89|12915.89|12918.6|12918.6|12920.68|12920.68|12915.56|12915.56|0
1629196500000|2021-08-17 10:35:00|12918.15|12918.15|12917.64|12917.64|12918.15|12918.15|12912.97|12912.97|0
1629196800000|2021-08-17 10:40:00|12917.83|12917.83|12920.28|12920.28|12920.28|12920.28|12917.83|12917.83|0
1629197100000|2021-08-17 10:45:00|12920.45|12920.45|12918.79|12918.79|12920.88|12920.88|12917.06|12917.06|0
1629197400000|2021-08-17 10:50:00|12918.43|12918.43|12915.77|12915.77|12918.43|12918.43|12914.47|12914.47|0
1629197700000|2021-08-17 10:55:00|12915.31|12915.31|12916|12916|12918.78|12918.78|12915.31|12915.31|0
1629198000000|2021-08-17 11:00:00|12916.46|12916.46|12924.63|12924.63|12925.78|12925.78|12915.98|12915.98|0
1629198300000|2021-08-17 11:05:00|12924.27|12924.27|12930.55|12930.55|12931.99|12931.99|12924.27|12924.27|0
1629198600000|2021-08-17 11:10:00|12929.64|12929.64|12927.64|12927.64|12930.17|12930.17|12927.63|12927.63|0
1629198900000|2021-08-17 11:15:00|12927.79|12927.79|12920.51|12920.51|12927.79|12927.79|12919.07|12919.07|0
1629199200000|2021-08-17 11:20:00|12920.96|12920.96|12917.17|12917.17|12922.52|12922.52|12916.92|12916.92|0
1629199500000|2021-08-17 11:25:00|12917.33|12917.33|12915.16|12915.16|12917.33|12917.33|12913.37|12913.37|0
1629199800000|2021-08-17 11:30:00|12915.63|12915.63|12914.76|12914.76|12915.63|12915.63|12913.3|12913.3|0
1629200100000|2021-08-17 11:35:00|12914.85|12914.85|12917.19|12917.19|12919.69|12919.69|12914.85|12914.85|0
1629200400000|2021-08-17 11:40:00|12915.45|12915.45|12924.29|12924.29|12924.29|12924.29|12915.45|12915.45|0
1629200700000|2021-08-17 11:45:00|12924.65|12924.65|12923.1|12923.1|12924.65|12924.65|12922.1|12922.1|0
1629201000000|2021-08-17 11:50:00|12923.55|12923.55|12927.93|12927.93|12928.09|12928.09|12922.24|12922.24|0
1629201300000|2021-08-17 11:55:00|12928.07|12928.07|12931.96|12931.96|12931.96|12931.96|12927.23|12927.23|0
1629201600000|2021-08-17 12:00:00|12932.32|12932.32|12929.88|12929.88|12933.76|12933.76|12929.3|12929.3|0
1629201900000|2021-08-17 12:05:00|12930.12|12930.12|12931.1|12931.1|12931.87|12931.87|12928.62|12928.62|0
1629202200000|2021-08-17 12:10:00|12930.95|12930.95|12930.43|12930.43|12932.89|12932.89|12930.07|12930.07|0
1629202500000|2021-08-17 12:15:00|12930.07|12930.07|12916.77|12916.77|12930.07|12930.07|12916.46|12916.46|0
1629202800000|2021-08-17 12:20:00|12917.01|12917.01|12910.34|12910.34|12917.08|12917.08|12909.06|12909.06|0
1629203100000|2021-08-17 12:25:00|12910.7|12910.7|12905.55|12905.55|12911.58|12911.58|12905.55|12905.55|0
1629203400000|2021-08-17 12:30:00|12904.91|12904.91|12906.87|12906.87|12906.87|12906.87|12900.94|12900.94|0
1629203700000|2021-08-17 12:35:00|12907.16|12907.16|12907.6|12907.6|12909.41|12909.41|12905.74|12905.74|0
1629204000000|2021-08-17 12:40:00|12908.03|12908.03|12920.84|12920.84|12920.84|12920.84|12908.03|12908.03|0
1629204300000|2021-08-17 12:45:00|12920.2|12920.2|12918.07|12918.07|12921.71|12921.71|12918.07|12918.07|0
1629204600000|2021-08-17 12:50:00|12918.24|12918.24|12925.33|12925.33|12927.68|12927.68|12917.19|12917.19|0
1629204900000|2021-08-17 12:55:00|12924.89|12924.89|12927.17|12927.17|12928.08|12928.08|12924.39|12924.39|0
1629205200000|2021-08-17 13:00:00|12927.07|12927.07|12925.06|12925.06|12927.07|12927.07|12921.77|12921.77|0
1629205500000|2021-08-17 13:05:00|12924.26|12924.26|12917.04|12917.04|12924.26|12924.26|12917.04|12917.04|0
1629205800000|2021-08-17 13:10:00|12916.57|12916.57|12916.68|12916.68|12918.74|12918.74|12915.26|12915.26|0
1629206100000|2021-08-17 13:15:00|12916.83|12916.83|12913.99|12913.99|12917.11|12917.11|12913.71|12913.71|0
1629206400000|2021-08-17 13:20:00|12913.69|12913.69|12912.14|12912.14|12913.87|12913.87|12911.33|12911.33|0
1629206700000|2021-08-17 13:25:00|12912.04|12912.04|12913.09|12913.09|12918.42|12918.42|12912.04|12912.04|0
1629207000000|2021-08-17 13:30:00|12913.34|12913.34|12925.64|12925.64|12925.64|12925.64|12912.98|12912.98|0
1629207300000|2021-08-17 13:35:00|12926.44|12926.44|12926.67|12926.67|12929.02|12929.02|12917.45|12917.45|0
1629207600000|2021-08-17 13:40:00|12926.97|12926.97|12923.39|12923.39|12928.02|12928.02|12917.17|12917.17|0
1629207900000|2021-08-17 13:45:00|12923.16|12923.16|12917.45|12917.45|12923.84|12923.84|12916.52|12916.52|0
1629208200000|2021-08-17 13:50:00|12918.03|12918.03|12915.74|12915.74|12918.03|12918.03|12908.93|12908.93|0
1629208500000|2021-08-17 13:55:00|12915.28|12915.28|12907.83|12907.83|12915.28|12915.28|12906.92|12906.92|0
1629208800000|2021-08-17 14:00:00|12908.15|12908.15|12907.33|12907.33|12911.67|12911.67|12907.33|12907.33|0
1629209100000|2021-08-17 14:05:00|12907.69|12907.69|12910.39|12910.39|12913.87|12913.87|12904.8|12904.8|0
1629209400000|2021-08-17 14:10:00|12910.08|12910.08|12923.84|12923.84|12923.84|12923.84|12908.51|12908.51|0
1629209700000|2021-08-17 14:15:00|12924.02|12924.02|12924.42|12924.42|12926|12926|12923.93|12923.93|0
1629210000000|2021-08-17 14:20:00|12924.67|12924.67|12932.39|12932.39|12932.39|12932.39|12924.23|12924.23|0
1629210300000|2021-08-17 14:25:00|12932.29|12932.29|12937.18|12937.18|12937.32|12937.32|12929.99|12929.99|0
1629210600000|2021-08-17 14:30:00|12936.71|12936.71|12932.95|12932.95|12936.71|12936.71|12932.3|12932.3|0
1629210900000|2021-08-17 14:35:00|12933.06|12933.06|12929.95|12929.95|12938.32|12938.32|12929.46|12929.46|0
1629211200000|2021-08-17 14:40:00|12929.62|12929.62|12930.91|12930.91|12930.91|12930.91|12926.01|12926.01|0
1629211500000|2021-08-17 14:45:00|12930.99|12930.99|12929.45|12929.45|12931.43|12931.43|12924.99|12924.99|0
1629211800000|2021-08-17 14:50:00|12929.65|12929.65|12930.08|12930.08|12931.9|12931.9|12929.23|12929.23|0
1629212100000|2021-08-17 14:55:00|12929.97|12929.97|12910.72|12910.72|12931.94|12931.94|12909.92|12909.92|0
1629212400000|2021-08-17 15:00:00|12911.45|12911.45|12913.1|12913.1|12915.99|12915.99|12909.63|12909.63|0
1629212700000|2021-08-17 15:05:00|12913.41|12913.41|12903.97|12903.97|12913.41|12913.41|12903.39|12903.39|0
1629213000000|2021-08-17 15:10:00|12903.65|12903.65|12902.16|12902.16|12906|12906|12901.17|12901.17|0
1629213300000|2021-08-17 15:15:00|12901.96|12901.96|12903.61|12903.61|12905.07|12905.07|12898.22|12898.22|0
1629213600000|2021-08-17 15:20:00|12904.06|12904.06|12901.98|12901.98|12906.35|12906.35|12901.55|12901.55|0
1629213900000|2021-08-17 15:25:00|12902.18|12902.18|12893.36|12893.36|12902.18|12902.18|12887.09|12887.09|0
1629270900000|2021-08-18 07:15:00|12886.89|12886.89|12876.16|12876.16|12888.4|12888.4|12875.81|12875.81|0
1629271200000|2021-08-18 07:20:00|12876.47|12876.47|12882.46|12882.46|12886.52|12886.52|12874.68|12874.68|0
1629271500000|2021-08-18 07:25:00|12883.8|12883.8|12882.42|12882.42|12884.71|12884.71|12876.09|12876.09|0
1629271800000|2021-08-18 07:30:00|12882.84|12882.84|12879.99|12879.99|12886.05|12886.05|12877.13|12877.13|0
1629272100000|2021-08-18 07:35:00|12879.35|12879.35|12885.74|12885.74|12885.74|12885.74|12879.04|12879.04|0
1629272400000|2021-08-18 07:40:00|12885.42|12885.42|12894.51|12894.51|12895.79|12895.79|12885.42|12885.42|0
1629272700000|2021-08-18 07:45:00|12894.68|12894.68|12892.19|12892.19|12896.31|12896.31|12891.35|12891.35|0
1629273000000|2021-08-18 07:50:00|12892.52|12892.52|12900.77|12900.77|12900.77|12900.77|12889.41|12889.41|0
1629273300000|2021-08-18 07:55:00|12902.11|12902.11|12898.11|12898.11|12903.28|12903.28|12897.22|12897.22|0
1629273600000|2021-08-18 08:00:00|12897.92|12897.92|12885.25|12885.25|12898.11|12898.11|12882.17|12882.17|0
1629273900000|2021-08-18 08:05:00|12886.05|12886.05|12890.13|12890.13|12891.08|12891.08|12885.58|12885.58|0
1629274200000|2021-08-18 08:10:00|12889.69|12889.69|12876.43|12876.43|12889.69|12889.69|12876.43|12876.43|0
1629274500000|2021-08-18 08:15:00|12876.12|12876.12|12859.16|12859.16|12876.12|12876.12|12857.46|12857.46|0
1629274800000|2021-08-18 08:20:00|12858.69|12858.69|12863.29|12863.29|12863.29|12863.29|12858.2|12858.2|0
1629275100000|2021-08-18 08:25:00|12862.86|12862.86|12850.6|12850.6|12862.86|12862.86|12850.6|12850.6|0
1629275400000|2021-08-18 08:30:00|12850.82|12850.82|12850.42|12850.42|12851.04|12851.04|12843.94|12843.94|0
1629275700000|2021-08-18 08:35:00|12850.06|12850.06|12858.81|12858.81|12863.25|12863.25|12848.82|12848.82|0
1629276000000|2021-08-18 08:40:00|12858.25|12858.25|12848.88|12848.88|12858.25|12858.25|12847.96|12847.96|0
1629276300000|2021-08-18 08:45:00|12848.08|12848.08|12847.78|12847.78|12848.1|12848.1|12842.51|12842.51|0
1629276600000|2021-08-18 08:50:00|12848.23|12848.23|12846.65|12846.65|12848.23|12848.23|12845.08|12845.08|0
1629276900000|2021-08-18 08:55:00|12845.92|12845.92|12860.8|12860.8|12860.8|12860.8|12844.99|12844.99|0
1629277200000|2021-08-18 09:00:00|12861.23|12861.23|12867.14|12867.14|12870.43|12870.43|12861.23|12861.23|0
1629277500000|2021-08-18 09:05:00|12867.75|12867.75|12858.64|12858.64|12867.9|12867.9|12858.52|12858.52|0
1629277800000|2021-08-18 09:10:00|12859.08|12859.08|12870.51|12870.51|12870.51|12870.51|12858.49|12858.49|0
1629278100000|2021-08-18 09:15:00|12870.82|12870.82|12867.63|12867.63|12870.82|12870.82|12866.36|12866.36|0
1629278400000|2021-08-18 09:20:00|12867.78|12867.78|12868.34|12868.34|12871.31|12871.31|12866.34|12866.34|0
1629278700000|2021-08-18 09:25:00|12868.44|12868.44|12865.18|12865.18|12869.01|12869.01|12864.57|12864.57|0
1629279000000|2021-08-18 09:30:00|12864.93|12864.93|12869.75|12869.75|12869.89|12869.89|12864.41|12864.41|0
1629279300000|2021-08-18 09:35:00|12869.84|12869.84|12879.36|12879.36|12880|12880|12869.84|12869.84|0
1629279600000|2021-08-18 09:40:00|12879.02|12879.02|12874.63|12874.63|12879.31|12879.31|12873.22|12873.22|0
1629279900000|2021-08-18 09:45:00|12874.27|12874.27|12873.28|12873.28|12875.85|12875.85|12871.68|12871.68|0
1629280200000|2021-08-18 09:50:00|12873.62|12873.62|12879.93|12879.93|12883|12883|12873.62|12873.62|0
1629280500000|2021-08-18 09:55:00|12880.29|12880.29|12889.74|12889.74|12890.05|12890.05|12880.29|12880.29|0
1629280800000|2021-08-18 10:00:00|12889.61|12889.61|12880.22|12880.22|12889.72|12889.72|12877.94|12877.94|0
1629281100000|2021-08-18 10:05:00|12880.66|12880.66|12875.74|12875.74|12880.8|12880.8|12875.74|12875.74|0
1629281400000|2021-08-18 10:10:00|12875.93|12875.93|12875.01|12875.01|12877.48|12877.48|12874.51|12874.51|0
1629281700000|2021-08-18 10:15:00|12875.48|12875.48|12865.12|12865.12|12875.48|12875.48|12865.12|12865.12|0
1629282000000|2021-08-18 10:20:00|12864.83|12864.83|12861.73|12861.73|12864.83|12864.83|12856.31|12856.31|0
1629282300000|2021-08-18 10:25:00|12861.88|12861.88|12863.84|12863.84|12864.64|12864.64|12861.41|12861.41|0
1629282600000|2021-08-18 10:30:00|12863.6|12863.6|12880.99|12880.99|12881.14|12881.14|12863.6|12863.6|0
1629282900000|2021-08-18 10:35:00|12880.67|12880.67|12882.37|12882.37|12885.61|12885.61|12880.67|12880.67|0
1629283200000|2021-08-18 10:40:00|12882.15|12882.15|12880.93|12880.93|12884.38|12884.38|12880.05|12880.05|0
1629283500000|2021-08-18 10:45:00|12881.07|12881.07|12882.63|12882.63|12883.6|12883.6|12880.93|12880.93|0
1629283800000|2021-08-18 10:50:00|12882.8|12882.8|12887.38|12887.38|12887.7|12887.7|12882.39|12882.39|0
1629284100000|2021-08-18 10:55:00|12887.24|12887.24|12897.71|12897.71|12898.25|12898.25|12883.83|12883.83|0
1629284400000|2021-08-18 11:00:00|12898.6|12898.6|12897.45|12897.45|12900.83|12900.83|12896.88|12896.88|0
1629284700000|2021-08-18 11:05:00|12897.2|12897.2|12895.88|12895.88|12899.08|12899.08|12895.8|12895.8|0
1629285000000|2021-08-18 11:10:00|12895.64|12895.64|12888.27|12888.27|12895.64|12895.64|12887.93|12887.93|0
1629285300000|2021-08-18 11:15:00|12887.78|12887.78|12886.24|12886.24|12890.48|12890.48|12883.51|12883.51|0
1629285600000|2021-08-18 11:20:00|12886.67|12886.67|12888.83|12888.83|12890.56|12890.56|12885.78|12885.78|0
1629285900000|2021-08-18 11:25:00|12888.99|12888.99|12883.66|12883.66|12889.96|12889.96|12883.66|12883.66|0
1629286200000|2021-08-18 11:30:00|12883.97|12883.97|12884.76|12884.76|12884.77|12884.77|12882.99|12882.99|0
1629286500000|2021-08-18 11:35:00|12885.1|12885.1|12886.74|12886.74|12887.83|12887.83|12884.6|12884.6|0
1629286800000|2021-08-18 11:40:00|12886.38|12886.38|12885.17|12885.17|12886.97|12886.97|12885.17|12885.17|0
1629287100000|2021-08-18 11:45:00|12884.83|12884.83|12891.4|12891.4|12891.76|12891.76|12880.73|12880.73|0
1629287400000|2021-08-18 11:50:00|12891.03|12891.03|12889.23|12889.23|12891.03|12891.03|12887.08|12887.08|0
1629287700000|2021-08-18 11:55:00|12889.57|12889.57|12887.07|12887.07|12889.73|12889.73|12887.07|12887.07|0
1629288000000|2021-08-18 12:00:00|12886.58|12886.58|12889.59|12889.59|12890.49|12890.49|12885.11|12885.11|0
1629288300000|2021-08-18 12:05:00|12889.73|12889.73|12886.21|12886.21|12891.2|12891.2|12885.83|12885.83|0
1629288600000|2021-08-18 12:10:00|12885.74|12885.74|12882.36|12882.36|12885.99|12885.99|12882.04|12882.04|0
1629288900000|2021-08-18 12:15:00|12882.17|12882.17|12882.79|12882.79|12883.7|12883.7|12881.74|12881.74|0
1629289200000|2021-08-18 12:20:00|12881.83|12881.83|12878.26|12878.26|12881.83|12881.83|12877.46|12877.46|0
1629289500000|2021-08-18 12:25:00|12878.7|12878.7|12878.94|12878.94|12880.66|12880.66|12875.79|12875.79|0
1629289800000|2021-08-18 12:30:00|12879.13|12879.13|12888.08|12888.08|12888.08|12888.08|12878.91|12878.91|0
1629290100000|2021-08-18 12:35:00|12888.22|12888.22|12886.71|12886.71|12888.66|12888.66|12885.05|12885.05|0
1629290400000|2021-08-18 12:40:00|12886.22|12886.22|12881.23|12881.23|12886.68|12886.68|12881.23|12881.23|0
1629290700000|2021-08-18 12:45:00|12880.77|12880.77|12874.88|12874.88|12881.68|12881.68|12873.94|12873.94|0
1629291000000|2021-08-18 12:50:00|12874.55|12874.55|12878.87|12878.87|12879.64|12879.64|12874.38|12874.38|0
1629291300000|2021-08-18 12:55:00|12878.76|12878.76|12875.8|12875.8|12879|12879|12872.46|12872.46|0
1629291600000|2021-08-18 13:00:00|12876.6|12876.6|12880.77|12880.77|12880.82|12880.82|12875.83|12875.83|0
1629291900000|2021-08-18 13:05:00|12881.13|12881.13|12881.36|12881.36|12882|12882|12879.49|12879.49|0
1629292200000|2021-08-18 13:10:00|12882.96|12882.96|12878.97|12878.97|12886.18|12886.18|12878.97|12878.97|0
1629292500000|2021-08-18 13:15:00|12879.28|12879.28|12873.11|12873.11|12879.74|12879.74|12873.01|12873.01|0
1629292800000|2021-08-18 13:20:00|12872.86|12872.86|12865.94|12865.94|12873.87|12873.87|12865.94|12865.94|0
1629293100000|2021-08-18 13:25:00|12865.8|12865.8|12857.9|12857.9|12866.05|12866.05|12857.5|12857.5|0
1629293400000|2021-08-18 13:30:00|12857.72|12857.72|12863.03|12863.03|12865.34|12865.34|12854.86|12854.86|0
1629293700000|2021-08-18 13:35:00|12862.6|12862.6|12860.32|12860.32|12865.25|12865.25|12860.32|12860.32|0
1629294000000|2021-08-18 13:40:00|12859.59|12859.59|12865.59|12865.59|12866.39|12866.39|12857.48|12857.48|0
1629294300000|2021-08-18 13:45:00|12865.44|12865.44|12860.46|12860.46|12866.05|12866.05|12860.46|12860.46|0
1629294600000|2021-08-18 13:50:00|12860.22|12860.22|12878.16|12878.16|12878.16|12878.16|12859.91|12859.91|0
1629294900000|2021-08-18 13:55:00|12878.48|12878.48|12889.41|12889.41|12889.41|12889.41|12878.48|12878.48|0
1629295200000|2021-08-18 14:00:00|12889.65|12889.65|12904.18|12904.18|12905.48|12905.48|12889.06|12889.06|0
1629295500000|2021-08-18 14:05:00|12903.57|12903.57|12898.13|12898.13|12903.57|12903.57|12896|12896|0
1629295800000|2021-08-18 14:10:00|12898.04|12898.04|12896.42|12896.42|12898.82|12898.82|12894.74|12894.74|0
1629296100000|2021-08-18 14:15:00|12896.64|12896.64|12896.78|12896.78|12898.92|12898.92|12894.45|12894.45|0
1629296400000|2021-08-18 14:20:00|12896.2|12896.2|12909.45|12909.45|12909.45|12909.45|12894.64|12894.64|0
1629296700000|2021-08-18 14:25:00|12909.76|12909.76|12911.68|12911.68|12916.63|12916.63|12909.76|12909.76|0
1629297000000|2021-08-18 14:30:00|12911.84|12911.84|12919.15|12919.15|12919.29|12919.29|12910.23|12910.23|0
1629297300000|2021-08-18 14:35:00|12919.6|12919.6|12918.05|12918.05|12921.31|12921.31|12917.33|12917.33|0
1629297600000|2021-08-18 14:40:00|12917.94|12917.94|12916.94|12916.94|12920.13|12920.13|12916.05|12916.05|0
1629297900000|2021-08-18 14:45:00|12916.5|12916.5|12917.11|12917.11|12921.15|12921.15|12915.16|12915.16|0
1629298200000|2021-08-18 14:50:00|12916.97|12916.97|12916.07|12916.07|12921.67|12921.67|12916.07|12916.07|0
1629298500000|2021-08-18 14:55:00|12916.56|12916.56|12918.95|12918.95|12920.87|12920.87|12916.11|12916.11|0
1629298800000|2021-08-18 15:00:00|12919.4|12919.4|12923.31|12923.31|12923.76|12923.76|12918.32|12918.32|0
1629299100000|2021-08-18 15:05:00|12923.76|12923.76|12919.12|12919.12|12923.76|12923.76|12919.12|12919.12|0
1629299400000|2021-08-18 15:10:00|12919.92|12919.92|12916.6|12916.6|12920.52|12920.52|12913.84|12913.84|0
1629299700000|2021-08-18 15:15:00|12916.91|12916.91|12915.7|12915.7|12916.91|12916.91|12913.84|12913.84|0
1629300000000|2021-08-18 15:20:00|12915.26|12915.26|12915.53|12915.53|12916.68|12916.68|12914.31|12914.31|0
1629300300000|2021-08-18 15:25:00|12915.64|12915.64|12918.17|12918.17|12920.29|12920.29|12914.54|12914.54|0
1629357300000|2021-08-19 07:15:00|12685.22|12685.22|12693.41|12693.41|12696.52|12696.52|12685.22|12685.22|0
1629357600000|2021-08-19 07:20:00|12695.22|12695.22|12698.68|12698.68|12700.95|12700.95|12691.18|12691.18|0
1629357900000|2021-08-19 07:25:00|12698.97|12698.97|12689.48|12689.48|12698.97|12698.97|12675.35|12675.35|0
1629358200000|2021-08-19 07:30:00|12689.79|12689.79|12685.82|12685.82|12693.37|12693.37|12682.07|12682.07|0
1629358500000|2021-08-19 07:35:00|12686.54|12686.54|12680.96|12680.96|12686.54|12686.54|12664.86|12664.86|0
1629358800000|2021-08-19 07:40:00|12681.18|12681.18|12687.9|12687.9|12687.9|12687.9|12674.76|12674.76|0
1629359100000|2021-08-19 07:45:00|12687.75|12687.75|12717.43|12717.43|12717.57|12717.57|12684.79|12684.79|0
1629359400000|2021-08-19 07:50:00|12717.77|12717.77|12710.27|12710.27|12719.09|12719.09|12706.73|12706.73|0
1629359700000|2021-08-19 07:55:00|12710.12|12710.12|12691.02|12691.02|12710.12|12710.12|12689.06|12689.06|0
1629360000000|2021-08-19 08:00:00|12690.58|12690.58|12667.5|12667.5|12691.3|12691.3|12667.12|12667.12|0
1629360300000|2021-08-19 08:05:00|12667.2|12667.2|12665.62|12665.62|12669.16|12669.16|12659.95|12659.95|0
1629360600000|2021-08-19 08:10:00|12667.21|12667.21|12664.09|12664.09|12667.21|12667.21|12658.81|12658.81|0
1629360900000|2021-08-19 08:15:00|12663.87|12663.87|12645.16|12645.16|12664.09|12664.09|12644.97|12644.97|0
1629361200000|2021-08-19 08:20:00|12645.52|12645.52|12632.89|12632.89|12645.52|12645.52|12632.73|12632.73|0
1629361500000|2021-08-19 08:25:00|12632.66|12632.66|12620.56|12620.56|12632.66|12632.66|12616.26|12616.26|0
1629361800000|2021-08-19 08:30:00|12621.01|12621.01|12619.13|12619.13|12622.39|12622.39|12611.85|12611.85|0
1629362100000|2021-08-19 08:35:00|12619.59|12619.59|12630.71|12630.71|12630.71|12630.71|12614.67|12614.67|0
1629362400000|2021-08-19 08:40:00|12631.09|12631.09|12643.36|12643.36|12644.19|12644.19|12629.2|12629.2|0
1629362700000|2021-08-19 08:45:00|12643.55|12643.55|12619.4|12619.4|12643.76|12643.76|12619.4|12619.4|0
1629363000000|2021-08-19 08:50:00|12619.26|12619.26|12623.79|12623.79|12623.79|12623.79|12618|12618|0
1629363300000|2021-08-19 08:55:00|12624.08|12624.08|12648|12648|12648.21|12648.21|12622.74|12622.74|0
1629363600000|2021-08-19 09:00:00|12649.09|12649.09|12646.03|12646.03|12649.89|12649.89|12640.15|12640.15|0
1629363900000|2021-08-19 09:05:00|12644.94|12644.94|12621.4|12621.4|12644.94|12644.94|12619.82|12619.82|0
1629364200000|2021-08-19 09:10:00|12622.2|12622.2|12624.57|12624.57|12627.27|12627.27|12622.2|12622.2|0
1629364500000|2021-08-19 09:15:00|12624.71|12624.71|12616.87|12616.87|12624.71|12624.71|12605.52|12605.52|0
1629364800000|2021-08-19 09:20:00|12616.96|12616.96|12630.77|12630.77|12630.77|12630.77|12616.96|12616.96|0
1629365100000|2021-08-19 09:25:00|12630.91|12630.91|12641.47|12641.47|12642.92|12642.92|12630.55|12630.55|0
1629365400000|2021-08-19 09:30:00|12641.38|12641.38|12650.49|12650.49|12650.49|12650.49|12634.95|12634.95|0
1629365700000|2021-08-19 09:35:00|12650.79|12650.79|12652.8|12652.8|12655.31|12655.31|12650.79|12650.79|0
1629366000000|2021-08-19 09:40:00|12652.95|12652.95|12657.66|12657.66|12661.08|12661.08|12651.78|12651.78|0
1629366300000|2021-08-19 09:45:00|12657.02|12657.02|12662.11|12662.11|12666.07|12666.07|12657.02|12657.02|0
1629366600000|2021-08-19 09:50:00|12662.4|12662.4|12670.72|12670.72|12670.72|12670.72|12659.82|12659.82|0
1629366900000|2021-08-19 09:55:00|12671.36|12671.36|12671.65|12671.65|12679.8|12679.8|12670.85|12670.85|0
1629367200000|2021-08-19 10:00:00|12671.5|12671.5|12668.55|12668.55|12673.86|12673.86|12667.56|12667.56|0
1629367500000|2021-08-19 10:05:00|12668.99|12668.99|12676.17|12676.17|12679.82|12679.82|12667.77|12667.77|0
1629367800000|2021-08-19 10:10:00|12675.98|12675.98|12681.09|12681.09|12683.92|12683.92|12675.98|12675.98|0
1629368100000|2021-08-19 10:15:00|12680.86|12680.86|12671.07|12671.07|12684.26|12684.26|12671.05|12671.05|0
1629368400000|2021-08-19 10:20:00|12671.26|12671.26|12681.88|12681.88|12682.08|12682.08|12665.83|12665.83|0
1629368700000|2021-08-19 10:25:00|12682.18|12682.18|12676.17|12676.17|12683.78|12683.78|12674.13|12674.13|0
1629369000000|2021-08-19 10:30:00|12676.32|12676.32|12675.7|12675.7|12681.49|12681.49|12674.77|12674.77|0
1629369300000|2021-08-19 10:35:00|12676.01|12676.01|12674.49|12674.49|12678.71|12678.71|12671.57|12671.57|0
1629369600000|2021-08-19 10:40:00|12674.81|12674.81|12664.11|12664.11|12678.24|12678.24|12664.11|12664.11|0
1629369900000|2021-08-19 10:45:00|12664.56|12664.56|12673.83|12673.83|12673.83|12673.83|12663.77|12663.77|0
1629370200000|2021-08-19 10:50:00|12674.03|12674.03|12673.84|12673.84|12676.86|12676.86|12671.98|12671.98|0
1629370500000|2021-08-19 10:55:00|12674.11|12674.11|12674.16|12674.16|12679.49|12679.49|12673.11|12673.11|0
1629370800000|2021-08-19 11:00:00|12674.3|12674.3|12675.76|12675.76|12676.22|12676.22|12673.1|12673.1|0
1629371100000|2021-08-19 11:05:00|12674.96|12674.96|12663.12|12663.12|12676.04|12676.04|12657.51|12657.51|0
1629371400000|2021-08-19 11:10:00|12662.76|12662.76|12669.94|12669.94|12670.49|12670.49|12661.79|12661.79|0
1629371700000|2021-08-19 11:15:00|12670.39|12670.39|12664.03|12664.03|12670.41|12670.41|12661.74|12661.74|0
1629372000000|2021-08-19 11:20:00|12664.47|12664.47|12661.51|12661.51|12666.7|12666.7|12660.4|12660.4|0
1629372300000|2021-08-19 11:25:00|12661.06|12661.06|12671.45|12671.45|12671.45|12671.45|12661.06|12661.06|0
1629372600000|2021-08-19 11:30:00|12671.9|12671.9|12678.6|12678.6|12678.6|12678.6|12671.9|12671.9|0
1629372900000|2021-08-19 11:35:00|12679.07|12679.07|12683.15|12683.15|12685.77|12685.77|12679.07|12679.07|0
1629373200000|2021-08-19 11:40:00|12682.71|12682.71|12676.59|12676.59|12682.71|12682.71|12676.59|12676.59|0
1629373500000|2021-08-19 11:45:00|12676.78|12676.78|12678.38|12678.38|12678.8|12678.8|12676.73|12676.73|0
1629373800000|2021-08-19 11:50:00|12678.11|12678.11|12664.45|12664.45|12678.62|12678.62|12663.57|12663.57|0
1629374100000|2021-08-19 11:55:00|12664.73|12664.73|12674.02|12674.02|12674.02|12674.02|12664.57|12664.57|0
1629374400000|2021-08-19 12:00:00|12674.65|12674.65|12669.96|12669.96|12674.65|12674.65|12663.6|12663.6|0
1629374700000|2021-08-19 12:05:00|12669.82|12669.82|12675.03|12675.03|12676.16|12676.16|12669.82|12669.82|0
1629375000000|2021-08-19 12:10:00|12675.47|12675.47|12681.78|12681.78|12685.27|12685.27|12675.4|12675.4|0
1629375300000|2021-08-19 12:15:00|12681.49|12681.49|12675.13|12675.13|12681.49|12681.49|12674.99|12674.99|0
1629375600000|2021-08-19 12:20:00|12675.04|12675.04|12686.09|12686.09|12686.09|12686.09|12674.6|12674.6|0
1629375900000|2021-08-19 12:25:00|12686.34|12686.34|12679.36|12679.36|12687.58|12687.58|12679.36|12679.36|0
1629376200000|2021-08-19 12:30:00|12678.91|12678.91|12671.31|12671.31|12678.91|12678.91|12671.31|12671.31|0
1629376500000|2021-08-19 12:35:00|12670.95|12670.95|12674.93|12674.93|12674.93|12674.93|12670.04|12670.04|0
1629376800000|2021-08-19 12:40:00|12675.29|12675.29|12681.11|12681.11|12682.5|12682.5|12675.29|12675.29|0
1629377100000|2021-08-19 12:45:00|12680.96|12680.96|12672.86|12672.86|12680.96|12680.96|12671.62|12671.62|0
1629377400000|2021-08-19 12:50:00|12672.71|12672.71|12668.97|12668.97|12673.64|12673.64|12668.24|12668.24|0
1629377700000|2021-08-19 12:55:00|12669.33|12669.33|12668.12|12668.12|12670.79|12670.79|12667.77|12667.77|0
1629378000000|2021-08-19 13:00:00|12667.81|12667.81|12673.98|12673.98|12673.98|12673.98|12667.81|12667.81|0
1629378300000|2021-08-19 13:05:00|12673.67|12673.67|12685.32|12685.32|12687.4|12687.4|12673.67|12673.67|0
1629378600000|2021-08-19 13:10:00|12684.43|12684.43|12699.72|12699.72|12699.72|12699.72|12684.1|12684.1|0
1629378900000|2021-08-19 13:15:00|12700.01|12700.01|12704.63|12704.63|12704.89|12704.89|12699.67|12699.67|0
1629379200000|2021-08-19 13:20:00|12705.07|12705.07|12704.17|12704.17|12708.34|12708.34|12703.09|12703.09|0
1629379500000|2021-08-19 13:25:00|12704.03|12704.03|12705.72|12705.72|12706.92|12706.92|12703.08|12703.08|0
1629379800000|2021-08-19 13:30:00|12705.58|12705.58|12709.76|12709.76|12713.85|12713.85|12703.28|12703.28|0
1629380100000|2021-08-19 13:35:00|12709.39|12709.39|12702.5|12702.5|12712.2|12712.2|12700.31|12700.31|0
1629380400000|2021-08-19 13:40:00|12702.93|12702.93|12702.32|12702.32|12707.76|12707.76|12691.42|12691.42|0
1629380700000|2021-08-19 13:45:00|12702.63|12702.63|12711.72|12711.72|12720.83|12720.83|12700.11|12700.11|0
1629381000000|2021-08-19 13:50:00|12711.48|12711.48|12723.06|12723.06|12723.06|12723.06|12710.35|12710.35|0
1629381300000|2021-08-19 13:55:00|12722.62|12722.62|12717.14|12717.14|12722.62|12722.62|12713.75|12713.75|0
1629381600000|2021-08-19 14:00:00|12716.34|12716.34|12723.04|12723.04|12727.02|12727.02|12711.72|12711.72|0
1629381900000|2021-08-19 14:05:00|12722.68|12722.68|12729.83|12729.83|12731.92|12731.92|12721.6|12721.6|0
1629382200000|2021-08-19 14:10:00|12730.7|12730.7|12729.85|12729.85|12737.87|12737.87|12728.11|12728.11|0
1629382500000|2021-08-19 14:15:00|12729.67|12729.67|12737.01|12737.01|12741.48|12741.48|12723.4|12723.4|0
1629382800000|2021-08-19 14:20:00|12736.86|12736.86|12724.94|12724.94|12736.86|12736.86|12723.91|12723.91|0
1629383100000|2021-08-19 14:25:00|12724.79|12724.79|12718.47|12718.47|12724.79|12724.79|12714.88|12714.88|0
1629383400000|2021-08-19 14:30:00|12718.94|12718.94|12691.66|12691.66|12721.81|12721.81|12689.21|12689.21|0
1629383700000|2021-08-19 14:35:00|12691.19|12691.19|12680.05|12680.05|12691.19|12691.19|12678.19|12678.19|0
1629384000000|2021-08-19 14:40:00|12680.34|12680.34|12673.25|12673.25|12683.65|12683.65|12673.25|12673.25|0
1629384300000|2021-08-19 14:45:00|12673.07|12673.07|12672.41|12672.41|12676.05|12676.05|12672.41|12672.41|0
1629384600000|2021-08-19 14:50:00|12672.04|12672.04|12676.63|12676.63|12676.94|12676.94|12670.22|12670.22|0
1629384900000|2021-08-19 14:55:00|12676.99|12676.99|12705.78|12705.78|12705.78|12705.78|12676.45|12676.45|0
1629385200000|2021-08-19 15:00:00|12705.92|12705.92|12710.42|12710.42|12710.42|12710.42|12701.31|12701.31|0
1629385500000|2021-08-19 15:05:00|12710.85|12710.85|12701.55|12701.55|12713|12713|12701.55|12701.55|0
1629385800000|2021-08-19 15:10:00|12701.4|12701.4|12702.11|12702.11|12703.58|12703.58|12698.05|12698.05|0
1629386100000|2021-08-19 15:15:00|12702.25|12702.25|12705.96|12705.96|12705.96|12705.96|12699.64|12699.64|0
1629386400000|2021-08-19 15:20:00|12706.41|12706.41|12714.91|12714.91|12717.81|12717.81|12706.41|12706.41|0
1629386700000|2021-08-19 15:25:00|12714.74|12714.74|12700.08|12700.08|12714.83|12714.83|12694.76|12694.76|0
1629443700000|2021-08-20 07:15:00|12679.31|12679.31|12661.9|12661.9|12682.97|12682.97|12661.1|12661.1|0
1629444000000|2021-08-20 07:20:00|12661.43|12661.43|12659.95|12659.95|12670.48|12670.48|12659.95|12659.95|0
1629444300000|2021-08-20 07:25:00|12658.87|12658.87|12624.89|12624.89|12658.87|12658.87|12624.48|12624.48|0
1629444600000|2021-08-20 07:30:00|12624.81|12624.81|12617.77|12617.77|12625.44|12625.44|12617.45|12617.45|0
1629444900000|2021-08-20 07:35:00|12617.3|12617.3|12605.65|12605.65|12617.3|12617.3|12601.89|12601.89|0
1629445200000|2021-08-20 07:40:00|12605.84|12605.84|12609.68|12609.68|12610.37|12610.37|12601.3|12601.3|0
1629445500000|2021-08-20 07:45:00|12610.48|12610.48|12609.79|12609.79|12611.51|12611.51|12603.26|12603.26|0
1629445800000|2021-08-20 07:50:00|12609.45|12609.45|12610.71|12610.71|12619.97|12619.97|12607.66|12607.66|0
1629446100000|2021-08-20 07:55:00|12611.65|12611.65|12621.41|12621.41|12626.42|12626.42|12611.65|12611.65|0
1629446400000|2021-08-20 08:00:00|12621.27|12621.27|12645.55|12645.55|12646.05|12646.05|12621.27|12621.27|0
1629446700000|2021-08-20 08:05:00|12645.89|12645.89|12638.45|12638.45|12646.55|12646.55|12637.95|12637.95|0
1629447000000|2021-08-20 08:10:00|12638.3|12638.3|12634.29|12634.29|12638.75|12638.75|12634.29|12634.29|0
1629447300000|2021-08-20 08:15:00|12634.44|12634.44|12625.29|12625.29|12634.44|12634.44|12625.29|12625.29|0
1629447600000|2021-08-20 08:20:00|12625.61|12625.61|12606.86|12606.86|12625.93|12625.93|12605.16|12605.16|0
1629447900000|2021-08-20 08:25:00|12607.73|12607.73|12619.28|12619.28|12619.92|12619.92|12607.73|12607.73|0
1629448200000|2021-08-20 08:30:00|12619.62|12619.62|12624.84|12624.84|12626.29|12626.29|12616.99|12616.99|0
1629448500000|2021-08-20 08:35:00|12625.78|12625.78|12628.82|12628.82|12629.94|12629.94|12625.65|12625.65|0
1629448800000|2021-08-20 08:40:00|12628.44|12628.44|12634.81|12634.81|12636.49|12636.49|12626.47|12626.47|0
1629449100000|2021-08-20 08:45:00|12634.37|12634.37|12643.3|12643.3|12644.21|12644.21|12633.91|12633.91|0
1629449400000|2021-08-20 08:50:00|12643.15|12643.15|12641.86|12641.86|12643.68|12643.68|12637.85|12637.85|0
1629449700000|2021-08-20 08:55:00|12642.16|12642.16|12650.09|12650.09|12654.6|12654.6|12641.31|12641.31|0
1629450000000|2021-08-20 09:00:00|12649.65|12649.65|12653|12653|12653.86|12653.86|12647.28|12647.28|0
1629450300000|2021-08-20 09:05:00|12652.82|12652.82|12656.79|12656.79|12659.76|12659.76|12652.82|12652.82|0
1629450600000|2021-08-20 09:10:00|12656.88|12656.88|12655.8|12655.8|12657.2|12657.2|12654.97|12654.97|0
1629450900000|2021-08-20 09:15:00|12654.36|12654.36|12633.52|12633.52|12654.72|12654.72|12629.53|12629.53|0
1629451200000|2021-08-20 09:20:00|12632.89|12632.89|12640.44|12640.44|12641.35|12641.35|12632.55|12632.55|0
1629451500000|2021-08-20 09:25:00|12640.8|12640.8|12659.32|12659.32|12659.32|12659.32|12639.06|12639.06|0
1629451800000|2021-08-20 09:30:00|12659|12659|12673.28|12673.28|12673.28|12673.28|12657.9|12657.9|0
1629452100000|2021-08-20 09:35:00|12674.01|12674.01|12689.65|12689.65|12689.65|12689.65|12674.01|12674.01|0
1629452400000|2021-08-20 09:40:00|12690.01|12690.01|12692.47|12692.47|12694.2|12694.2|12689.9|12689.9|0
1629452700000|2021-08-20 09:45:00|12692.85|12692.85|12687.19|12687.19|12692.85|12692.85|12687|12687|0
1629453000000|2021-08-20 09:50:00|12686.97|12686.97|12675.55|12675.55|12687.46|12687.46|12674.53|12674.53|0
1629453300000|2021-08-20 09:55:00|12675.46|12675.46|12677.73|12677.73|12681.71|12681.71|12672.21|12672.21|0
1629453600000|2021-08-20 10:00:00|12678.09|12678.09|12670.42|12670.42|12678.46|12678.46|12669.86|12669.86|0
1629453900000|2021-08-20 10:05:00|12670.57|12670.57|12670.08|12670.08|12672.46|12672.46|12669.1|12669.1|0
1629454200000|2021-08-20 10:10:00|12669.49|12669.49|12660.06|12660.06|12669.49|12669.49|12654.99|12654.99|0
1629454500000|2021-08-20 10:15:00|12660.24|12660.24|12668.57|12668.57|12668.77|12668.77|12660.24|12660.24|0
1629454800000|2021-08-20 10:20:00|12668.38|12668.38|12663.76|12663.76|12670.57|12670.57|12663.76|12663.76|0
1629455100000|2021-08-20 10:25:00|12663.98|12663.98|12668.1|12668.1|12669.44|12669.44|12663.74|12663.74|0
1629455400000|2021-08-20 10:30:00|12667.79|12667.79|12668.98|12668.98|12668.98|12668.98|12665.75|12665.75|0
1629455700000|2021-08-20 10:35:00|12669.73|12669.73|12676.15|12676.15|12677.04|12677.04|12668.8|12668.8|0
1629456000000|2021-08-20 10:40:00|12676.6|12676.6|12677.6|12677.6|12677.75|12677.75|12673.23|12673.23|0
1629456300000|2021-08-20 10:45:00|12678.05|12678.05|12671.48|12671.48|12679.15|12679.15|12671.48|12671.48|0
1629456600000|2021-08-20 10:50:00|12672.11|12672.11|12668.72|12668.72|12672.55|12672.55|12668.09|12668.09|0
1629456900000|2021-08-20 10:55:00|12668.49|12668.49|12659.49|12659.49|12668.49|12668.49|12658.54|12658.54|0
1629457200000|2021-08-20 11:00:00|12659.25|12659.25|12656.12|12656.12|12660.34|12660.34|12654.83|12654.83|0
1629457500000|2021-08-20 11:05:00|12656.59|12656.59|12652.69|12652.69|12659.2|12659.2|12652.69|12652.69|0
1629457800000|2021-08-20 11:10:00|12651.96|12651.96|12660.83|12660.83|12661.46|12661.46|12651.84|12651.84|0
1629458100000|2021-08-20 11:15:00|12660.51|12660.51|12662.7|12662.7|12663.14|12663.14|12658.66|12658.66|0
1629458400000|2021-08-20 11:20:00|12662.23|12662.23|12672.39|12672.39|12673.19|12673.19|12662.23|12662.23|0
1629458700000|2021-08-20 11:25:00|12671.81|12671.81|12676.55|12676.55|12677.01|12677.01|12671.81|12671.81|0
1629459000000|2021-08-20 11:30:00|12676.87|12676.87|12673.84|12673.84|12678.38|12678.38|12673.71|12673.71|0
1629459300000|2021-08-20 11:35:00|12674.03|12674.03|12678.42|12678.42|12678.42|12678.42|12673.84|12673.84|0
1629459600000|2021-08-20 11:40:00|12679.26|12679.26|12679.64|12679.64|12684.03|12684.03|12679.26|12679.26|0
1629459900000|2021-08-20 11:45:00|12679.55|12679.55|12680.1|12680.1|12681.35|12681.35|12678.87|12678.87|0
1629460200000|2021-08-20 11:50:00|12679.2|12679.2|12683.92|12683.92|12685.59|12685.59|12679.2|12679.2|0
1629460500000|2021-08-20 11:55:00|12683.6|12683.6|12682.93|12682.93|12684.63|12684.63|12682.11|12682.11|0
1629460800000|2021-08-20 12:00:00|12682.61|12682.61|12689.31|12689.31|12691.09|12691.09|12679.1|12679.1|0
1629461100000|2021-08-20 12:05:00|12689.12|12689.12|12684.64|12684.64|12689.67|12689.67|12684.64|12684.64|0
1629461400000|2021-08-20 12:10:00|12684.46|12684.46|12678.62|12678.62|12685.02|12685.02|12678.62|12678.62|0
1629461700000|2021-08-20 12:15:00|12678.3|12678.3|12678.44|12678.44|12679.27|12679.27|12675.66|12675.66|0
1629462000000|2021-08-20 12:20:00|12678.3|12678.3|12678.39|12678.39|12683.13|12683.13|12678.01|12678.01|0
1629462300000|2021-08-20 12:25:00|12678.54|12678.54|12677.72|12677.72|12678.84|12678.84|12677.41|12677.41|0
1629462600000|2021-08-20 12:30:00|12677.27|12677.27|12668.09|12668.09|12677.27|12677.27|12665.1|12665.1|0
1629462900000|2021-08-20 12:35:00|12668.41|12668.41|12671.86|12671.86|12672.84|12672.84|12668.41|12668.41|0
1629463200000|2021-08-20 12:40:00|12671.22|12671.22|12676.33|12676.33|12677.4|12677.4|12671.22|12671.22|0
1629463500000|2021-08-20 12:45:00|12676.23|12676.23|12676.73|12676.73|12678.83|12678.83|12674.14|12674.14|0
1629463800000|2021-08-20 12:50:00|12677.62|12677.62|12675.23|12675.23|12679.13|12679.13|12675.08|12675.08|0
1629464100000|2021-08-20 12:55:00|12675.13|12675.13|12679.47|12679.47|12680.08|12680.08|12675.13|12675.13|0
1629464400000|2021-08-20 13:00:00|12680.4|12680.4|12673.57|12673.57|12682.73|12682.73|12671.44|12671.44|0
1629464700000|2021-08-20 13:05:00|12674.37|12674.37|12681.23|12681.23|12681.23|12681.23|12674.37|12674.37|0
1629465000000|2021-08-20 13:10:00|12680.99|12680.99|12689.38|12689.38|12690|12690|12680.99|12680.99|0
1629465300000|2021-08-20 13:15:00|12689.58|12689.58|12695.42|12695.42|12696.55|12696.55|12689.38|12689.38|0
1629465600000|2021-08-20 13:20:00|12695.33|12695.33|12695.42|12695.42|12696.18|12696.18|12693.49|12693.49|0
1629465900000|2021-08-20 13:25:00|12695.57|12695.57|12702|12702|12702.31|12702.31|12694.47|12694.47|0
1629466200000|2021-08-20 13:30:00|12702.31|12702.31|12709.26|12709.26|12709.26|12709.26|12698.09|12698.09|0
1629466500000|2021-08-20 13:35:00|12709.17|12709.17|12718.06|12718.06|12723.07|12723.07|12709.17|12709.17|0
1629466800000|2021-08-20 13:40:00|12717.97|12717.97|12722.46|12722.46|12724.9|12724.9|12715.17|12715.17|0
1629467100000|2021-08-20 13:45:00|12723.26|12723.26|12733.47|12733.47|12734.93|12734.93|12722.46|12722.46|0
1629467400000|2021-08-20 13:50:00|12733.91|12733.91|12732.69|12732.69|12738.18|12738.18|12730.3|12730.3|0
1629467700000|2021-08-20 13:55:00|12732.25|12732.25|12745.02|12745.02|12745.42|12745.42|12731.99|12731.99|0
1629468000000|2021-08-20 14:00:00|12745.47|12745.47|12754.49|12754.49|12754.71|12754.71|12741.56|12741.56|0
1629468300000|2021-08-20 14:05:00|12755.17|12755.17|12762.44|12762.44|12762.75|12762.75|12753.68|12753.68|0
1629468600000|2021-08-20 14:10:00|12762.35|12762.35|12768.49|12768.49|12772.46|12772.46|12762.2|12762.2|0
1629468900000|2021-08-20 14:15:00|12768.39|12768.39|12773.92|12773.92|12784.28|12784.28|12767.32|12767.32|0
1629469200000|2021-08-20 14:20:00|12774.06|12774.06|12767.34|12767.34|12775.64|12775.64|12766.91|12766.91|0
1629469500000|2021-08-20 14:25:00|12767.78|12767.78|12752.21|12752.21|12768.81|12768.81|12752.21|12752.21|0
1629469800000|2021-08-20 14:30:00|12751.97|12751.97|12758.48|12758.48|12759.86|12759.86|12751.57|12751.57|0
1629470100000|2021-08-20 14:35:00|12757.58|12757.58|12747.47|12747.47|12760.27|12760.27|12745.32|12745.32|0
1629470400000|2021-08-20 14:40:00|12747.79|12747.79|12746.58|12746.58|12750.12|12750.12|12744.71|12744.71|0
1629470700000|2021-08-20 14:45:00|12746.87|12746.87|12745.07|12745.07|12748.43|12748.43|12744.18|12744.18|0
1629471000000|2021-08-20 14:50:00|12745.54|12745.54|12747.68|12747.68|12749.15|12749.15|12745.09|12745.09|0
1629471300000|2021-08-20 14:55:00|12747.24|12747.24|12751.86|12751.86|12753.78|12753.78|12745.29|12745.29|0
1629471600000|2021-08-20 15:00:00|12751.05|12751.05|12758.51|12758.51|12761.77|12761.77|12751.05|12751.05|0
1629471900000|2021-08-20 15:05:00|12758.69|12758.69|12757.01|12757.01|12762.2|12762.2|12753.32|12753.32|0
1629472200000|2021-08-20 15:10:00|12757.46|12757.46|12760.28|12760.28|12762.48|12762.48|12756.82|12756.82|0
1629472500000|2021-08-20 15:15:00|12759.97|12759.97|12765.3|12765.3|12766.79|12766.79|12756.01|12756.01|0
1629472800000|2021-08-20 15:20:00|12765.13|12765.13|12763.44|12763.44|12768.29|12768.29|12763.44|12763.44|0
1629473100000|2021-08-20 15:25:00|12763|12763|12757.39|12757.39|12764.37|12764.37|12756.25|12756.25|0
1629702900000|2021-08-23 07:15:00|12834.82|12834.82|12829.82|12829.82|12835.41|12835.41|12829.82|12829.82|0
1629703200000|2021-08-23 07:20:00|12830.71|12830.71|12823.58|12823.58|12833.7|12833.7|12823.58|12823.58|0
1629703500000|2021-08-23 07:25:00|12822.71|12822.71|12812.72|12812.72|12824.44|12824.44|12807.55|12807.55|0
1629703800000|2021-08-23 07:30:00|12811.43|12811.43|12803.8|12803.8|12811.47|12811.47|12803.64|12803.64|0
1629704100000|2021-08-23 07:35:00|12803.25|12803.25|12786.1|12786.1|12803.56|12803.56|12786.1|12786.1|0
1629704400000|2021-08-23 07:40:00|12785.79|12785.79|12783.64|12783.64|12785.79|12785.79|12779.51|12779.51|0
1629704700000|2021-08-23 07:45:00|12783.96|12783.96|12776.5|12776.5|12783.96|12783.96|12772.95|12772.95|0
1629705000000|2021-08-23 07:50:00|12777.4|12777.4|12766.76|12766.76|12777.4|12777.4|12766.76|12766.76|0
1629705300000|2021-08-23 07:55:00|12767.12|12767.12|12778.66|12778.66|12778.66|12778.66|12765.75|12765.75|0
1629705600000|2021-08-23 08:00:00|12779.61|12779.61|12780.65|12780.65|12786.31|12786.31|12778.35|12778.35|0
1629705900000|2021-08-23 08:05:00|12781.14|12781.14|12775.19|12775.19|12781.14|12781.14|12773.2|12773.2|0
1629706200000|2021-08-23 08:10:00|12775.94|12775.94|12775.31|12775.31|12778.1|12778.1|12774.09|12774.09|0
1629706500000|2021-08-23 08:15:00|12775.91|12775.91|12774.7|12774.7|12775.91|12775.91|12772.96|12772.96|0
1629706800000|2021-08-23 08:20:00|12773.9|12773.9|12772.64|12772.64|12778.97|12778.97|12772.37|12772.37|0
1629707100000|2021-08-23 08:25:00|12772.32|12772.32|12765.68|12765.68|12772.32|12772.32|12763.78|12763.78|0
1629707400000|2021-08-23 08:30:00|12765.34|12765.34|12778.01|12778.01|12778.01|12778.01|12764.51|12764.51|0
1629707700000|2021-08-23 08:35:00|12777.57|12777.57|12776.16|12776.16|12777.57|12777.57|12772.27|12772.27|0
1629708000000|2021-08-23 08:40:00|12775.98|12775.98|12771.85|12771.85|12775.98|12775.98|12771.21|12771.21|0
1629708300000|2021-08-23 08:45:00|12771.96|12771.96|12780.01|12780.01|12780.51|12780.51|12771.52|12771.52|0
1629708600000|2021-08-23 08:50:00|12779.48|12779.48|12776.25|12776.25|12780.92|12780.92|12775.63|12775.63|0
1629708900000|2021-08-23 08:55:00|12776.68|12776.68|12776.88|12776.88|12782.2|12782.2|12775.67|12775.67|0
1629709200000|2021-08-23 09:00:00|12777.35|12777.35|12775.7|12775.7|12777.56|12777.56|12775.37|12775.37|0
1629709500000|2021-08-23 09:05:00|12775.56|12775.56|12781.63|12781.63|12781.63|12781.63|12775.56|12775.56|0
1629709800000|2021-08-23 09:10:00|12781.41|12781.41|12773.91|12773.91|12781.41|12781.41|12773.91|12773.91|0
1629710100000|2021-08-23 09:15:00|12773.69|12773.69|12771.07|12771.07|12776.14|12776.14|12771.07|12771.07|0
1629710400000|2021-08-23 09:20:00|12771.24|12771.24|12774.84|12774.84|12775.56|12775.56|12771.24|12771.24|0
1629710700000|2021-08-23 09:25:00|12774.98|12774.98|12767.15|12767.15|12776.07|12776.07|12767.15|12767.15|0
1629711000000|2021-08-23 09:30:00|12767.6|12767.6|12767.75|12767.75|12769.35|12769.35|12766.03|12766.03|0
1629711300000|2021-08-23 09:35:00|12767.53|12767.53|12771.78|12771.78|12771.78|12771.78|12767.53|12767.53|0
1629711600000|2021-08-23 09:40:00|12771.94|12771.94|12773.26|12773.26|12773.26|12773.26|12771.78|12771.78|0
1629711900000|2021-08-23 09:45:00|12773.41|12773.41|12765.17|12765.17|12773.56|12773.56|12764.83|12764.83|0
1629712200000|2021-08-23 09:50:00|12765.97|12765.97|12769.3|12769.3|12769.3|12769.3|12765.97|12765.97|0
1629712500000|2021-08-23 09:55:00|12768.68|12768.68|12761.71|12761.71|12768.68|12768.68|12761.71|12761.71|0
1629712800000|2021-08-23 10:00:00|12762.18|12762.18|12767.43|12767.43|12768.53|12768.53|12762.18|12762.18|0
1629713100000|2021-08-23 10:05:00|12767.71|12767.71|12765.49|12765.49|12767.71|12767.71|12764.83|12764.83|0
1629713400000|2021-08-23 10:10:00|12766.83|12766.83|12757.84|12757.84|12766.83|12766.83|12753.77|12753.77|0
1629713700000|2021-08-23 10:15:00|12757.52|12757.52|12761.35|12761.35|12765.13|12765.13|12757.52|12757.52|0
1629714000000|2021-08-23 10:20:00|12760.36|12760.36|12757.08|12757.08|12760.36|12760.36|12757.08|12757.08|0
1629714300000|2021-08-23 10:25:00|12757.22|12757.22|12760.6|12760.6|12761.05|12761.05|12756.67|12756.67|0
1629714600000|2021-08-23 10:30:00|12760.75|12760.75|12763.44|12763.44|12764.15|12764.15|12759.61|12759.61|0
1629714900000|2021-08-23 10:35:00|12763.13|12763.13|12764.62|12764.62|12765.66|12765.66|12763.13|12763.13|0
1629715200000|2021-08-23 10:40:00|12764.76|12764.76|12761.35|12761.35|12765.03|12765.03|12759.22|12759.22|0
1629715500000|2021-08-23 10:45:00|12761.45|12761.45|12759.83|12759.83|12761.55|12761.55|12758.12|12758.12|0
1629715800000|2021-08-23 10:50:00|12759.38|12759.38|12759.86|12759.86|12762.23|12762.23|12759.38|12759.38|0
1629716100000|2021-08-23 10:55:00|12760.18|12760.18|12761.94|12761.94|12761.94|12761.94|12759.19|12759.19|0
1629716400000|2021-08-23 11:00:00|12761.49|12761.49|12757.57|12757.57|12761.49|12761.49|12757.04|12757.04|0
1629716700000|2021-08-23 11:05:00|12757.41|12757.41|12759.99|12759.99|12759.99|12759.99|12756.98|12756.98|0
1629717000000|2021-08-23 11:10:00|12759.54|12759.54|12757.48|12757.48|12759.65|12759.65|12757.48|12757.48|0
1629717300000|2021-08-23 11:15:00|12757.91|12757.91|12758.46|12758.46|12759.29|12759.29|12757.02|12757.02|0
1629717600000|2021-08-23 11:20:00|12758.24|12758.24|12748.68|12748.68|12758.56|12758.56|12748.32|12748.32|0
1629717900000|2021-08-23 11:25:00|12749.17|12749.17|12756.34|12756.34|12756.34|12756.34|12748.92|12748.92|0
1629718200000|2021-08-23 11:30:00|12756.7|12756.7|12754.43|12754.43|12757.46|12757.46|12753.55|12753.55|0
1629718500000|2021-08-23 11:35:00|12754.28|12754.28|12762.44|12762.44|12762.44|12762.44|12754.27|12754.27|0
1629718800000|2021-08-23 11:40:00|12763.35|12763.35|12763.56|12763.56|12765.11|12765.11|12761.4|12761.4|0
1629719100000|2021-08-23 11:45:00|12763.27|12763.27|12757.2|12757.2|12763.89|12763.89|12756.84|12756.84|0
1629719400000|2021-08-23 11:50:00|12756.9|12756.9|12756.95|12756.95|12757.08|12757.08|12754.49|12754.49|0
1629719700000|2021-08-23 11:55:00|12756.78|12756.78|12756.19|12756.19|12759.29|12759.29|12756.19|12756.19|0
1629720000000|2021-08-23 12:00:00|12756|12756|12754.54|12754.54|12757.24|12757.24|12752.55|12752.55|0
1629720300000|2021-08-23 12:05:00|12754.22|12754.22|12757.18|12757.18|12757.18|12757.18|12752.45|12752.45|0
1629720600000|2021-08-23 12:10:00|12756.71|12756.71|12759.99|12759.99|12760.18|12760.18|12756.71|12756.71|0
1629720900000|2021-08-23 12:15:00|12760.3|12760.3|12757.34|12757.34|12760.3|12760.3|12754.91|12754.91|0
1629721200000|2021-08-23 12:20:00|12757.49|12757.49|12753.58|12753.58|12757.61|12757.61|12751.07|12751.07|0
1629721500000|2021-08-23 12:25:00|12753.47|12753.47|12756.22|12756.22|12756.33|12756.33|12753.47|12753.47|0
1629721800000|2021-08-23 12:30:00|12756.3|12756.3|12760.5|12760.5|12762.01|12762.01|12756.3|12756.3|0
1629722100000|2021-08-23 12:35:00|12759.7|12759.7|12754.83|12754.83|12759.7|12759.7|12754.83|12754.83|0
1629722400000|2021-08-23 12:40:00|12754.47|12754.47|12753.51|12753.51|12754.66|12754.66|12753.17|12753.17|0
1629722700000|2021-08-23 12:45:00|12752.87|12752.87|12747.98|12747.98|12753.02|12753.02|12745.66|12745.66|0
1629723000000|2021-08-23 12:50:00|12747.53|12747.53|12749.46|12749.46|12749.46|12749.46|12743.93|12743.93|0
1629723300000|2021-08-23 12:55:00|12749.93|12749.93|12747.89|12747.89|12750.86|12750.86|12746.77|12746.77|0
1629723600000|2021-08-23 13:00:00|12747.43|12747.43|12737.1|12737.1|12747.43|12747.43|12735.26|12735.26|0
1629723900000|2021-08-23 13:05:00|12736.95|12736.95|12730.5|12730.5|12736.95|12736.95|12730.05|12730.05|0
1629724200000|2021-08-23 13:10:00|12730.06|12730.06|12733.36|12733.36|12733.91|12733.91|12729.23|12729.23|0
1629724500000|2021-08-23 13:15:00|12733.17|12733.17|12730.57|12730.57|12733.53|12733.53|12730.25|12730.25|0
1629724800000|2021-08-23 13:20:00|12730.25|12730.25|12728.98|12728.98|12730.32|12730.32|12728.77|12728.77|0
1629725100000|2021-08-23 13:25:00|12729.87|12729.87|12725.79|12725.79|12729.87|12729.87|12721.57|12721.57|0
1629725400000|2021-08-23 13:30:00|12726.13|12726.13|12730.97|12730.97|12736.16|12736.16|12725.52|12725.52|0
1629725700000|2021-08-23 13:35:00|12731.41|12731.41|12737.59|12737.59|12739.57|12739.57|12730.97|12730.97|0
1629726000000|2021-08-23 13:40:00|12737.51|12737.51|12739.37|12739.37|12743.91|12743.91|12736|12736|0
1629726300000|2021-08-23 13:45:00|12738.93|12738.93|12739.62|12739.62|12739.96|12739.96|12734.93|12734.93|0
1629726600000|2021-08-23 13:50:00|12739.43|12739.43|12741.59|12741.59|12742.81|12742.81|12738.09|12738.09|0
1629726900000|2021-08-23 13:55:00|12741.15|12741.15|12732.61|12732.61|12741.37|12741.37|12732.12|12732.12|0
1629727200000|2021-08-23 14:00:00|12732.36|12732.36|12730.4|12730.4|12734.5|12734.5|12730.01|12730.01|0
1629727500000|2021-08-23 14:05:00|12729.44|12729.44|12726.22|12726.22|12730.28|12730.28|12725.91|12725.91|0
1629727800000|2021-08-23 14:10:00|12726.58|12726.58|12739.47|12739.47|12739.47|12739.47|12726.58|12726.58|0
1629728100000|2021-08-23 14:15:00|12739.92|12739.92|12744.89|12744.89|12746.48|12746.48|12739.92|12739.92|0
1629728400000|2021-08-23 14:20:00|12744.75|12744.75|12748.61|12748.61|12749.71|12749.71|12741.93|12741.93|0
1629728700000|2021-08-23 14:25:00|12749.34|12749.34|12744.98|12744.98|12749.39|12749.39|12744.98|12744.98|0
1629729000000|2021-08-23 14:30:00|12745.78|12745.78|12742.99|12742.99|12747.05|12747.05|12742.48|12742.48|0
1629729300000|2021-08-23 14:35:00|12742.55|12742.55|12747.13|12747.13|12747.8|12747.8|12742.39|12742.39|0
1629729600000|2021-08-23 14:40:00|12746.56|12746.56|12753.17|12753.17|12756.16|12756.16|12746.56|12746.56|0
1629729900000|2021-08-23 14:45:00|12753.34|12753.34|12749.61|12749.61|12753.34|12753.34|12748.54|12748.54|0
1629730200000|2021-08-23 14:50:00|12750.41|12750.41|12752.97|12752.97|12752.97|12752.97|12749.96|12749.96|0
1629730500000|2021-08-23 14:55:00|12753.05|12753.05|12748.2|12748.2|12753.15|12753.15|12748.01|12748.01|0
1629730800000|2021-08-23 15:00:00|12748.02|12748.02|12750.48|12750.48|12751.81|12751.81|12747.54|12747.54|0
1629731100000|2021-08-23 15:05:00|12751.28|12751.28|12754.67|12754.67|12754.67|12754.67|12751.07|12751.07|0
1629731400000|2021-08-23 15:10:00|12754.22|12754.22|12751.4|12751.4|12754.24|12754.24|12751.4|12751.4|0
1629731700000|2021-08-23 15:15:00|12751.08|12751.08|12752.73|12752.73|12756.89|12756.89|12751|12751|0
1629732000000|2021-08-23 15:20:00|12752.43|12752.43|12758.15|12758.15|12760.96|12760.96|12749.98|12749.98|0
1629732300000|2021-08-23 15:25:00|12758.31|12758.31|12753.54|12753.54|12760.44|12760.44|12750.91|12750.91|0
1629789300000|2021-08-24 07:15:00|12772.79|12772.79|12773.1|12773.1|12773.11|12773.11|12759.69|12759.69|0
1629789600000|2021-08-24 07:20:00|12772.41|12772.41|12766.08|12766.08|12773.44|12773.44|12766.08|12766.08|0
1629789900000|2021-08-24 07:25:00|12766.4|12766.4|12773.76|12773.76|12775.05|12775.05|12766.34|12766.34|0
1629790200000|2021-08-24 07:30:00|12774.15|12774.15|12775.13|12775.13|12779.41|12779.41|12774.15|12774.15|0
1629790500000|2021-08-24 07:35:00|12773.53|12773.53|12774.41|12774.41|12778.64|12778.64|12769.76|12769.76|0
1629790800000|2021-08-24 07:40:00|12773.95|12773.95|12767.58|12767.58|12775.65|12775.65|12766.08|12766.08|0
1629791100000|2021-08-24 07:45:00|12766.92|12766.92|12763.18|12763.18|12766.92|12766.92|12761.72|12761.72|0
1629791400000|2021-08-24 07:50:00|12762.5|12762.5|12766.11|12766.11|12766.2|12766.2|12760.02|12760.02|0
1629791700000|2021-08-24 07:55:00|12766.34|12766.34|12765.91|12765.91|12767.83|12767.83|12763.82|12763.82|0
1629792000000|2021-08-24 08:00:00|12766.1|12766.1|12773.92|12773.92|12773.92|12773.92|12760.61|12760.61|0
1629792300000|2021-08-24 08:05:00|12773.69|12773.69|12774.79|12774.79|12780.14|12780.14|12773.69|12773.69|0
1629792600000|2021-08-24 08:10:00|12774.98|12774.98|12774.94|12774.94|12778.6|12778.6|12773.54|12773.54|0
1629792900000|2021-08-24 08:15:00|12774.46|12774.46|12776.21|12776.21|12778.2|12778.2|12768.3|12768.3|0
1629793200000|2021-08-24 08:20:00|12775.73|12775.73|12777.73|12777.73|12779.21|12779.21|12773.88|12773.88|0
1629793500000|2021-08-24 08:25:00|12777.29|12777.29|12777.47|12777.47|12778.97|12778.97|12775.64|12775.64|0
1629793800000|2021-08-24 08:30:00|12776.67|12776.67|12779.38|12779.38|12782.35|12782.35|12769.87|12769.87|0
1629794100000|2021-08-24 08:35:00|12779.84|12779.84|12773.07|12773.07|12783.93|12783.93|12771.52|12771.52|0
1629794400000|2021-08-24 08:40:00|12773.56|12773.56|12777.55|12777.55|12781.41|12781.41|12773.56|12773.56|0
1629794700000|2021-08-24 08:45:00|12777.41|12777.41|12773.94|12773.94|12777.86|12777.86|12773.7|12773.7|0
1629795000000|2021-08-24 08:50:00|12773.65|12773.65|12768.4|12768.4|12774.43|12774.43|12764.01|12764.01|0
1629795300000|2021-08-24 08:55:00|12768.17|12768.17|12769.63|12769.63|12773.25|12773.25|12767.52|12767.52|0
1629795600000|2021-08-24 09:00:00|12770.12|12770.12|12768.37|12768.37|12771.59|12771.59|12766.38|12766.38|0
1629795900000|2021-08-24 09:05:00|12769.97|12769.97|12771.21|12771.21|12772.82|12772.82|12769.97|12769.97|0
1629796200000|2021-08-24 09:10:00|12771.65|12771.65|12775.62|12775.62|12779.24|12779.24|12771.65|12771.65|0
1629796500000|2021-08-24 09:15:00|12775.93|12775.93|12771.85|12771.85|12776.21|12776.21|12770.8|12770.8|0
1629796800000|2021-08-24 09:20:00|12772.22|12772.22|12765.8|12765.8|12773.34|12773.34|12765.23|12765.23|0
1629797100000|2021-08-24 09:25:00|12765.34|12765.34|12762.55|12762.55|12765.51|12765.51|12761.81|12761.81|0
1629797400000|2021-08-24 09:30:00|12762.69|12762.69|12762.29|12762.29|12763.67|12763.67|12760.49|12760.49|0
1629797700000|2021-08-24 09:35:00|12761.3|12761.3|12754.42|12754.42|12761.3|12761.3|12752.79|12752.79|0
1629798000000|2021-08-24 09:40:00|12754.61|12754.61|12744.54|12744.54|12754.61|12754.61|12742.14|12742.14|0
1629798300000|2021-08-24 09:45:00|12744.3|12744.3|12744.33|12744.33|12745.24|12745.24|12744.06|12744.06|0
1629798600000|2021-08-24 09:50:00|12744.19|12744.19|12755.08|12755.08|12755.27|12755.27|12743.45|12743.45|0
1629798900000|2021-08-24 09:55:00|12755.39|12755.39|12747.77|12747.77|12756.33|12756.33|12747.77|12747.77|0
1629799200000|2021-08-24 10:00:00|12747.67|12747.67|12747.79|12747.79|12749.09|12749.09|12745.01|12745.01|0
1629799500000|2021-08-24 10:05:00|12747.55|12747.55|12747.37|12747.37|12747.73|12747.73|12745.87|12745.87|0
1629799800000|2021-08-24 10:10:00|12746.48|12746.48|12741.53|12741.53|12747.64|12747.64|12738.34|12738.34|0
1629800100000|2021-08-24 10:15:00|12741.23|12741.23|12740.18|12740.18|12741.32|12741.32|12738.31|12738.31|0
1629800400000|2021-08-24 10:20:00|12740.65|12740.65|12745.77|12745.77|12749.07|12749.07|12740.65|12740.65|0
1629800700000|2021-08-24 10:25:00|12746.24|12746.24|12756.63|12756.63|12756.63|12756.63|12746.24|12746.24|0
1629801000000|2021-08-24 10:30:00|12756.34|12756.34|12762.94|12762.94|12762.94|12762.94|12756.01|12756.01|0
1629801300000|2021-08-24 10:35:00|12763.03|12763.03|12767.31|12767.31|12767.67|12767.67|12763.03|12763.03|0
1629801600000|2021-08-24 10:40:00|12766.99|12766.99|12765.86|12765.86|12768.7|12768.7|12765.29|12765.29|0
1629801900000|2021-08-24 10:45:00|12766.01|12766.01|12757.4|12757.4|12766.46|12766.46|12757.08|12757.08|0
1629802200000|2021-08-24 10:50:00|12756.92|12756.92|12750|12750|12757.3|12757.3|12749.1|12749.1|0
1629802500000|2021-08-24 10:55:00|12750.94|12750.94|12753.24|12753.24|12753.24|12753.24|12748.85|12748.85|0
1629802800000|2021-08-24 11:00:00|12752.91|12752.91|12747.7|12747.7|12754.63|12754.63|12747.7|12747.7|0
1629803100000|2021-08-24 11:05:00|12748.15|12748.15|12741|12741|12748.63|12748.63|12741|12741|0
1629803400000|2021-08-24 11:10:00|12740.91|12740.91|12737.07|12737.07|12740.91|12740.91|12736.41|12736.41|0
1629803700000|2021-08-24 11:15:00|12737.39|12737.39|12738.23|12738.23|12738.23|12738.23|12734.54|12734.54|0
1629804000000|2021-08-24 11:20:00|12737.87|12737.87|12740.32|12740.32|12741.46|12741.46|12737.73|12737.73|0
1629804300000|2021-08-24 11:25:00|12739.96|12739.96|12732.85|12732.85|12739.96|12739.96|12731.58|12731.58|0
1629804600000|2021-08-24 11:30:00|12733.32|12733.32|12719.37|12719.37|12733.32|12733.32|12719.37|12719.37|0
1629804900000|2021-08-24 11:35:00|12719.18|12719.18|12719.6|12719.6|12720.05|12720.05|12717.41|12717.41|0
1629805200000|2021-08-24 11:40:00|12718.99|12718.99|12716.97|12716.97|12720.33|12720.33|12716.68|12716.68|0
1629805500000|2021-08-24 11:45:00|12717.07|12717.07|12719.9|12719.9|12719.9|12719.9|12716.49|12716.49|0
1629805800000|2021-08-24 11:50:00|12720.35|12720.35|12720.65|12720.65|12721.4|12721.4|12717.91|12717.91|0
1629806100000|2021-08-24 11:55:00|12720.47|12720.47|12718.98|12718.98|12722.92|12722.92|12718.77|12718.77|0
1629806400000|2021-08-24 12:00:00|12718.62|12718.62|12718.58|12718.58|12718.87|12718.87|12714.38|12714.38|0
1629806700000|2021-08-24 12:05:00|12718.5|12718.5|12722.56|12722.56|12723.6|12723.6|12718.5|12718.5|0
1629807000000|2021-08-24 12:10:00|12722.37|12722.37|12721.44|12721.44|12724.31|12724.31|12721.44|12721.44|0
1629807300000|2021-08-24 12:15:00|12721.6|12721.6|12718.51|12718.51|12721.6|12721.6|12716.97|12716.97|0
1629807600000|2021-08-24 12:20:00|12718.28|12718.28|12710.75|12710.75|12718.68|12718.68|12709.86|12709.86|0
1629807900000|2021-08-24 12:25:00|12711.22|12711.22|12711.2|12711.2|12712.78|12712.78|12710.49|12710.49|0
1629808200000|2021-08-24 12:30:00|12710.28|12710.28|12711.42|12711.42|12711.42|12711.42|12707.88|12707.88|0
1629808500000|2021-08-24 12:35:00|12710.98|12710.98|12698.96|12698.96|12710.98|12710.98|12698.9|12698.9|0
1629808800000|2021-08-24 12:40:00|12698.82|12698.82|12696.01|12696.01|12699.75|12699.75|12695.78|12695.78|0
1629809100000|2021-08-24 12:45:00|12695.55|12695.55|12690.83|12690.83|12696.57|12696.57|12690.41|12690.41|0
1629809400000|2021-08-24 12:50:00|12689.84|12689.84|12696.23|12696.23|12696.59|12696.59|12688.52|12688.52|0
1629809700000|2021-08-24 12:55:00|12696.45|12696.45|12700.16|12700.16|12702.81|12702.81|12696.45|12696.45|0
1629810000000|2021-08-24 13:00:00|12700.42|12700.42|12697.39|12697.39|12701.51|12701.51|12696.91|12696.91|0
1629810300000|2021-08-24 13:05:00|12697.58|12697.58|12702.09|12702.09|12702.09|12702.09|12695.98|12695.98|0
1629810600000|2021-08-24 13:10:00|12701.98|12701.98|12701.27|12701.27|12701.98|12701.98|12699.19|12699.19|0
1629810900000|2021-08-24 13:15:00|12701.72|12701.72|12696.29|12696.29|12701.89|12701.89|12695.8|12695.8|0
1629811200000|2021-08-24 13:20:00|12696.1|12696.1|12703.74|12703.74|12706.9|12706.9|12695.39|12695.39|0
1629811500000|2021-08-24 13:25:00|12704.46|12704.46|12707.44|12707.44|12709.52|12709.52|12704.46|12704.46|0
1629811800000|2021-08-24 13:30:00|12707.26|12707.26|12720.39|12720.39|12720.77|12720.77|12706.57|12706.57|0
1629812100000|2021-08-24 13:35:00|12720.03|12720.03|12729.64|12729.64|12731.45|12731.45|12719.73|12719.73|0
1629812400000|2021-08-24 13:40:00|12729.45|12729.45|12730.87|12730.87|12732.04|12732.04|12728.93|12728.93|0
1629812700000|2021-08-24 13:45:00|12731.06|12731.06|12731.26|12731.26|12731.79|12731.79|12727.59|12727.59|0
1629813000000|2021-08-24 13:50:00|12731.62|12731.62|12735.07|12735.07|12737.27|12737.27|12730.18|12730.18|0
1629813300000|2021-08-24 13:55:00|12735.54|12735.54|12732.18|12732.18|12737.92|12737.92|12729.92|12729.92|0
1629813600000|2021-08-24 14:00:00|12732.26|12732.26|12726.25|12726.25|12733.27|12733.27|12726.25|12726.25|0
1629813900000|2021-08-24 14:05:00|12726.01|12726.01|12723.24|12723.24|12726.47|12726.47|12720.75|12720.75|0
1629814200000|2021-08-24 14:10:00|12723.04|12723.04|12727.05|12727.05|12728.22|12728.22|12722.34|12722.34|0
1629814500000|2021-08-24 14:15:00|12727.27|12727.27|12721.33|12721.33|12728.15|12728.15|12721.33|12721.33|0
1629814800000|2021-08-24 14:20:00|12721.18|12721.18|12725.15|12725.15|12726.8|12726.8|12721.18|12721.18|0
1629815100000|2021-08-24 14:25:00|12724.69|12724.69|12740.92|12740.92|12740.92|12740.92|12724.49|12724.49|0
1629815400000|2021-08-24 14:30:00|12740.77|12740.77|12740.92|12740.92|12743.43|12743.43|12737.22|12737.22|0
1629815700000|2021-08-24 14:35:00|12741.1|12741.1|12747.35|12747.35|12750.24|12750.24|12740.3|12740.3|0
1629816000000|2021-08-24 14:40:00|12747.66|12747.66|12754.9|12754.9|12755.9|12755.9|12747.66|12747.66|0
1629816300000|2021-08-24 14:45:00|12755.34|12755.34|12759.19|12759.19|12759.94|12759.94|12754.8|12754.8|0
1629816600000|2021-08-24 14:50:00|12759|12759|12762.83|12762.83|12762.88|12762.88|12757.44|12757.44|0
1629816900000|2021-08-24 14:55:00|12763.19|12763.19|12763.26|12763.26|12766.68|12766.68|12761.98|12761.98|0
1629817200000|2021-08-24 15:00:00|12763.4|12763.4|12770.72|12770.72|12771.06|12771.06|12763.4|12763.4|0
1629817500000|2021-08-24 15:05:00|12771.17|12771.17|12774.45|12774.45|12775.03|12775.03|12769.4|12769.4|0
1629817800000|2021-08-24 15:10:00|12774.13|12774.13|12771.89|12771.89|12775.27|12775.27|12771.8|12771.8|0
1629818100000|2021-08-24 15:15:00|12772.39|12772.39|12778.32|12778.32|12779.09|12779.09|12772.39|12772.39|0
1629818400000|2021-08-24 15:20:00|12777.88|12777.88|12779.91|12779.91|12780.99|12780.99|12776.76|12776.76|0
1629818700000|2021-08-24 15:25:00|12779.83|12779.83|12765.54|12765.54|12779.91|12779.91|12764.23|12764.23|0
1629875700000|2021-08-25 07:15:00|12809.49|12809.49|12799.8|12799.8|12814.83|12814.83|12799.8|12799.8|0
1629876000000|2021-08-25 07:20:00|12801.14|12801.14|12785.72|12785.72|12801.48|12801.48|12785.72|12785.72|0
1629876300000|2021-08-25 07:25:00|12787.31|12787.31|12792.76|12792.76|12797.8|12797.8|12787.31|12787.31|0
1629876600000|2021-08-25 07:30:00|12792.13|12792.13|12792.61|12792.61|12796.76|12796.76|12790.09|12790.09|0
1629876900000|2021-08-25 07:35:00|12792.37|12792.37|12796.74|12796.74|12798.8|12798.8|12792.13|12792.13|0
1629877200000|2021-08-25 07:40:00|12795.94|12795.94|12786.95|12786.95|12795.94|12795.94|12781.84|12781.84|0
1629877500000|2021-08-25 07:45:00|12787.39|12787.39|12787.71|12787.71|12788|12788|12783.42|12783.42|0
1629877800000|2021-08-25 07:50:00|12786.95|12786.95|12785.94|12785.94|12789.43|12789.43|12785.94|12785.94|0
1629878100000|2021-08-25 07:55:00|12785.58|12785.58|12779.05|12779.05|12785.58|12785.58|12779.05|12779.05|0
1629878400000|2021-08-25 08:00:00|12779.36|12779.36|12784.5|12784.5|12785.22|12785.22|12779.36|12779.36|0
1629878700000|2021-08-25 08:05:00|12784.96|12784.96|12787.61|12787.61|12788.23|12788.23|12784.96|12784.96|0
1629879000000|2021-08-25 08:10:00|12788.38|12788.38|12793.04|12793.04|12794.51|12794.51|12787.26|12787.26|0
1629879300000|2021-08-25 08:15:00|12793.92|12793.92|12794.97|12794.97|12796.97|12796.97|12791.86|12791.86|0
1629879600000|2021-08-25 08:20:00|12794.73|12794.73|12802.24|12802.24|12804.32|12804.32|12793.7|12793.7|0
1629879900000|2021-08-25 08:25:00|12802.14|12802.14|12796.7|12796.7|12802.14|12802.14|12795.19|12795.19|0
1629880200000|2021-08-25 08:30:00|12797.09|12797.09|12791.69|12791.69|12797.72|12797.72|12791.69|12791.69|0
1629880500000|2021-08-25 08:35:00|12791.24|12791.24|12780.86|12780.86|12791.69|12791.69|12779.98|12779.98|0
1629880800000|2021-08-25 08:40:00|12781.32|12781.32|12787.71|12787.71|12787.71|12787.71|12780.02|12780.02|0
1629881100000|2021-08-25 08:45:00|12787.57|12787.57|12783.23|12783.23|12789.93|12789.93|12783.23|12783.23|0
1629881400000|2021-08-25 08:50:00|12783.54|12783.54|12791.22|12791.22|12791.22|12791.22|12783.54|12783.54|0
1629881700000|2021-08-25 08:55:00|12791.52|12791.52|12794.56|12794.56|12794.61|12794.61|12791.52|12791.52|0
1629882000000|2021-08-25 09:00:00|12794.75|12794.75|12792.1|12792.1|12794.75|12794.75|12788.73|12788.73|0
1629882300000|2021-08-25 09:05:00|12791.86|12791.86|12799.09|12799.09|12799.09|12799.09|12791.11|12791.11|0
1629882600000|2021-08-25 09:10:00|12798.64|12798.64|12799.73|12799.73|12801.37|12801.37|12798.16|12798.16|0
1629882900000|2021-08-25 09:15:00|12799.5|12799.5|12794.07|12794.07|12799.73|12799.73|12794.07|12794.07|0
1629883200000|2021-08-25 09:20:00|12794.18|12794.18|12795.53|12795.53|12795.99|12795.99|12794.18|12794.18|0
1629883500000|2021-08-25 09:25:00|12795.64|12795.64|12797.77|12797.77|12797.93|12797.93|12795.64|12795.64|0
1629883800000|2021-08-25 09:30:00|12797.85|12797.85|12801.27|12801.27|12802.52|12802.52|12797.37|12797.37|0
1629884100000|2021-08-25 09:35:00|12801.19|12801.19|12808.89|12808.89|12808.89|12808.89|12801.19|12801.19|0
1629884400000|2021-08-25 09:40:00|12808.09|12808.09|12807.71|12807.71|12808.94|12808.94|12805.22|12805.22|0
1629884700000|2021-08-25 09:45:00|12807.94|12807.94|12800.44|12800.44|12807.94|12807.94|12800.44|12800.44|0
1629885000000|2021-08-25 09:50:00|12800.52|12800.52|12804.38|12804.38|12804.86|12804.86|12800.44|12800.44|0
1629885300000|2021-08-25 09:55:00|12804.29|12804.29|12806.56|12806.56|12807.73|12807.73|12804.29|12804.29|0
1629885600000|2021-08-25 10:00:00|12806.86|12806.86|12808.06|12808.06|12808.37|12808.37|12806.27|12806.27|0
1629885900000|2021-08-25 10:05:00|12807.95|12807.95|12809.65|12809.65|12810.81|12810.81|12807.55|12807.55|0
1629886200000|2021-08-25 10:10:00|12808.66|12808.66|12807.51|12807.51|12809.68|12809.68|12805.93|12805.93|0
1629886500000|2021-08-25 10:15:00|12807.28|12807.28|12812.93|12812.93|12813.42|12813.42|12806.48|12806.48|0
1629886800000|2021-08-25 10:20:00|12813.03|12813.03|12815.46|12815.46|12815.61|12815.61|12812.55|12812.55|0
1629887100000|2021-08-25 10:25:00|12815.61|12815.61|12816.83|12816.83|12818.45|12818.45|12814.54|12814.54|0
1629887400000|2021-08-25 10:30:00|12816.52|12816.52|12812.14|12812.14|12816.52|12816.52|12812.14|12812.14|0
1629887700000|2021-08-25 10:35:00|12812.11|12812.11|12809.08|12809.08|12812.11|12812.11|12808.41|12808.41|0
1629888000000|2021-08-25 10:40:00|12809.53|12809.53|12810.64|12810.64|12811.85|12811.85|12808.91|12808.91|0
1629888300000|2021-08-25 10:45:00|12810.74|12810.74|12808.36|12808.36|12811.23|12811.23|12806|12806|0
1629888600000|2021-08-25 10:50:00|12808.17|12808.17|12809.86|12809.86|12809.86|12809.86|12806.32|12806.32|0
1629888900000|2021-08-25 10:55:00|12809.72|12809.72|12807.96|12807.96|12810.01|12810.01|12807.84|12807.84|0
1629889200000|2021-08-25 11:00:00|12808.4|12808.4|12812.21|12812.21|12812.39|12812.39|12808.31|12808.31|0
1629889500000|2021-08-25 11:05:00|12811.92|12811.92|12809.78|12809.78|12813.32|12813.32|12809.08|12809.08|0
1629889800000|2021-08-25 11:10:00|12809.64|12809.64|12808.88|12808.88|12811.67|12811.67|12808.88|12808.88|0
1629890100000|2021-08-25 11:15:00|12808.44|12808.44|12806.72|12806.72|12809.12|12809.12|12805.56|12805.56|0
1629890400000|2021-08-25 11:20:00|12806.08|12806.08|12797.97|12797.97|12806.3|12806.3|12797.09|12797.09|0
1629890700000|2021-08-25 11:25:00|12798.33|12798.33|12802.63|12802.63|12802.63|12802.63|12798.33|12798.33|0
1629891000000|2021-08-25 11:30:00|12803.43|12803.43|12801.31|12801.31|12806.29|12806.29|12800.15|12800.15|0
1629891300000|2021-08-25 11:35:00|12801.55|12801.55|12804.39|12804.39|12805.19|12805.19|12801.55|12801.55|0
1629891600000|2021-08-25 11:40:00|12804.24|12804.24|12807.61|12807.61|12808.17|12808.17|12803.41|12803.41|0
1629891900000|2021-08-25 11:45:00|12807.9|12807.9|12817.57|12817.57|12817.57|12817.57|12807.9|12807.9|0
1629892200000|2021-08-25 11:50:00|12817.79|12817.79|12816.54|12816.54|12818.57|12818.57|12816.16|12816.16|0
1629892500000|2021-08-25 11:55:00|12816.71|12816.71|12821.65|12821.65|12821.65|12821.65|12816.04|12816.04|0
1629892800000|2021-08-25 12:00:00|12821.17|12821.17|12818.06|12818.06|12821.66|12821.66|12818.06|12818.06|0
1629893100000|2021-08-25 12:05:00|12818.4|12818.4|12815.93|12815.93|12818.4|12818.4|12813.85|12813.85|0
1629893400000|2021-08-25 12:10:00|12815.77|12815.77|12812.85|12812.85|12815.93|12815.93|12812.85|12812.85|0
1629893700000|2021-08-25 12:15:00|12812.96|12812.96|12813.72|12813.72|12814.67|12814.67|12812.49|12812.49|0
1629894000000|2021-08-25 12:20:00|12813.22|12813.22|12813.95|12813.95|12813.95|12813.95|12812.2|12812.2|0
1629894300000|2021-08-25 12:25:00|12814.08|12814.08|12810.84|12810.84|12814.32|12814.32|12810.66|12810.66|0
1629894600000|2021-08-25 12:30:00|12810.7|12810.7|12814.15|12814.15|12814.8|12814.8|12809.88|12809.88|0
1629894900000|2021-08-25 12:35:00|12814.23|12814.23|12818.35|12818.35|12818.8|12818.8|12814.23|12814.23|0
1629895200000|2021-08-25 12:40:00|12818.67|12818.67|12819.57|12819.57|12820.38|12820.38|12818.24|12818.24|0
1629895500000|2021-08-25 12:45:00|12819.14|12819.14|12818.28|12818.28|12819.39|12819.39|12817.18|12817.18|0
1629895800000|2021-08-25 12:50:00|12818.43|12818.43|12823.07|12823.07|12823.07|12823.07|12817.32|12817.32|0
1629896100000|2021-08-25 12:55:00|12823.3|12823.3|12833.07|12833.07|12833.48|12833.48|12822.34|12822.34|0
1629896400000|2021-08-25 13:00:00|12833.53|12833.53|12841.85|12841.85|12841.85|12841.85|12833.53|12833.53|0
1629896700000|2021-08-25 13:05:00|12842.11|12842.11|12847.18|12847.18|12847.18|12847.18|12841.35|12841.35|0
1629897000000|2021-08-25 13:10:00|12847.65|12847.65|12841.79|12841.79|12847.65|12847.65|12840.9|12840.9|0
1629897300000|2021-08-25 13:15:00|12841.89|12841.89|12844.48|12844.48|12845.46|12845.46|12841.65|12841.65|0
1629897600000|2021-08-25 13:20:00|12844.95|12844.95|12842.86|12842.86|12846.08|12846.08|12842.63|12842.63|0
1629897900000|2021-08-25 13:25:00|12842.71|12842.71|12840.06|12840.06|12844.43|12844.43|12840.06|12840.06|0
1629898200000|2021-08-25 13:30:00|12840.37|12840.37|12825.7|12825.7|12840.59|12840.59|12820.65|12820.65|0
1629898500000|2021-08-25 13:35:00|12825.89|12825.89|12831.76|12831.76|12832.12|12832.12|12824.63|12824.63|0
1629898800000|2021-08-25 13:40:00|12831.45|12831.45|12842.79|12842.79|12842.79|12842.79|12831.29|12831.29|0
1629899100000|2021-08-25 13:45:00|12842.94|12842.94|12843.42|12843.42|12849.18|12849.18|12842.94|12842.94|0
1629899400000|2021-08-25 13:50:00|12843.61|12843.61|12839.85|12839.85|12843.61|12843.61|12837.38|12837.38|0
1629899700000|2021-08-25 13:55:00|12840.79|12840.79|12845.36|12845.36|12847.89|12847.89|12840.79|12840.79|0
1629900000000|2021-08-25 14:00:00|12845.51|12845.51|12839.69|12839.69|12845.51|12845.51|12837.12|12837.12|0
1629900300000|2021-08-25 14:05:00|12840.16|12840.16|12831.77|12831.77|12840.35|12840.35|12831.3|12831.3|0
1629900600000|2021-08-25 14:10:00|12831.58|12831.58|12827.38|12827.38|12837.87|12837.87|12827.3|12827.3|0
1629900900000|2021-08-25 14:15:00|12827.23|12827.23|12834.6|12834.6|12834.73|12834.73|12826.34|12826.34|0
1629901200000|2021-08-25 14:20:00|12834.91|12834.91|12834.65|12834.65|12835.61|12835.61|12831.37|12831.37|0
1629901500000|2021-08-25 14:25:00|12835.1|12835.1|12840.2|12840.2|12841.3|12841.3|12832.36|12832.36|0
1629901800000|2021-08-25 14:30:00|12840.23|12840.23|12842.45|12842.45|12844.23|12844.23|12839.53|12839.53|0
1629902100000|2021-08-25 14:35:00|12843.11|12843.11|12857.23|12857.23|12857.31|12857.31|12842.29|12842.29|0
1629902400000|2021-08-25 14:40:00|12856.91|12856.91|12860.92|12860.92|12864.69|12864.69|12856.91|12856.91|0
1629902700000|2021-08-25 14:45:00|12860.77|12860.77|12861.78|12861.78|12864.32|12864.32|12860.77|12860.77|0
1629903000000|2021-08-25 14:50:00|12861.7|12861.7|12847.78|12847.78|12861.7|12861.7|12847.78|12847.78|0
1629903300000|2021-08-25 14:55:00|12847.42|12847.42|12849.22|12849.22|12850.54|12850.54|12846.98|12846.98|0
1629903600000|2021-08-25 15:00:00|12850.29|12850.29|12851.96|12851.96|12851.97|12851.97|12849.86|12849.86|0
1629903900000|2021-08-25 15:05:00|12851.6|12851.6|12849.36|12849.36|12852|12852|12845.32|12845.32|0
1629904200000|2021-08-25 15:10:00|12849.04|12849.04|12846.14|12846.14|12849.49|12849.49|12842.74|12842.74|0
1629904500000|2021-08-25 15:15:00|12846.36|12846.36|12846.86|12846.86|12850.69|12850.69|12846.36|12846.36|0
1629904800000|2021-08-25 15:20:00|12846.62|12846.62|12854.45|12854.45|12854.69|12854.69|12845.73|12845.73|0
1629905100000|2021-08-25 15:25:00|12854.63|12854.63|12849.46|12849.46|12855.42|12855.42|12846.54|12846.54|0
1629962100000|2021-08-26 07:15:00|12783.64|12783.64|12794.13|12794.13|12794.93|12794.93|12783.17|12783.17|0
1629962400000|2021-08-26 07:20:00|12794.57|12794.57|12800.16|12800.16|12800.45|12800.45|12788.78|12788.78|0
1629962700000|2021-08-26 07:25:00|12801.04|12801.04|12829.22|12829.22|12831.73|12831.73|12800.35|12800.35|0
1629963000000|2021-08-26 07:30:00|12829.48|12829.48|12828.85|12828.85|12830.51|12830.51|12826.31|12826.31|0
1629963300000|2021-08-26 07:35:00|12828.41|12828.41|12835.03|12835.03|12838.09|12838.09|12828.41|12828.41|0
1629963600000|2021-08-26 07:40:00|12835.48|12835.48|12846.46|12846.46|12846.71|12846.71|12835.48|12835.48|0
1629963900000|2021-08-26 07:45:00|12847.34|12847.34|12842.27|12842.27|12850.49|12850.49|12838.45|12838.45|0
1629964200000|2021-08-26 07:50:00|12842.21|12842.21|12837.09|12837.09|12846.1|12846.1|12837.09|12837.09|0
1629964500000|2021-08-26 07:55:00|12836.95|12836.95|12851.37|12851.37|12851.37|12851.37|12836.95|12836.95|0
1629964800000|2021-08-26 08:00:00|12851.06|12851.06|12848.36|12848.36|12851.33|12851.33|12847.51|12847.51|0
1629965100000|2021-08-26 08:05:00|12848.68|12848.68|12847.23|12847.23|12852.47|12852.47|12847.13|12847.13|0
1629965400000|2021-08-26 08:10:00|12847.68|12847.68|12859.45|12859.45|12859.45|12859.45|12847.68|12847.68|0
1629965700000|2021-08-26 08:15:00|12859.77|12859.77|12861.99|12861.99|12866.33|12866.33|12859.73|12859.73|0
1629966000000|2021-08-26 08:20:00|12861.55|12861.55|12862.03|12862.03|12868.47|12868.47|12858.54|12858.54|0
1629966300000|2021-08-26 08:25:00|12862.52|12862.52|12850.78|12850.78|12862.58|12862.58|12850.78|12850.78|0
1629966600000|2021-08-26 08:30:00|12850.61|12850.61|12852.98|12852.98|12854.04|12854.04|12849.92|12849.92|0
1629966900000|2021-08-26 08:35:00|12853.42|12853.42|12866.69|12866.69|12871.99|12871.99|12852.62|12852.62|0
1629967200000|2021-08-26 08:40:00|12866.19|12866.19|12854.35|12854.35|12866.19|12866.19|12854.1|12854.1|0
1629967500000|2021-08-26 08:45:00|12853.92|12853.92|12848.52|12848.52|12855.2|12855.2|12847.72|12847.72|0
1629967800000|2021-08-26 08:50:00|12848.63|12848.63|12850.08|12850.08|12850.08|12850.08|12845.58|12845.58|0
1629968100000|2021-08-26 08:55:00|12849.94|12849.94|12841.51|12841.51|12849.94|12849.94|12841.51|12841.51|0
1629968400000|2021-08-26 09:00:00|12841.95|12841.95|12812.06|12812.06|12841.95|12841.95|12811.24|12811.24|0
1629968700000|2021-08-26 09:05:00|12811.75|12811.75|12814.02|12814.02|12814.45|12814.45|12810.7|12810.7|0
1629969000000|2021-08-26 09:10:00|12814.46|12814.46|12819.16|12819.16|12820.81|12820.81|12814.46|12814.46|0
1629969300000|2021-08-26 09:15:00|12819.63|12819.63|12826.24|12826.24|12826.24|12826.24|12818.61|12818.61|0
1629969600000|2021-08-26 09:20:00|12825.9|12825.9|12826.26|12826.26|12826.99|12826.99|12824.49|12824.49|0
1629969900000|2021-08-26 09:25:00|12827.16|12827.16|12830.03|12830.03|12834.27|12834.27|12826.98|12826.98|0
1629970200000|2021-08-26 09:30:00|12829.61|12829.61|12832.22|12832.22|12833.22|12833.22|12821.05|12821.05|0
1629970500000|2021-08-26 09:35:00|12833.2|12833.2|12830.84|12830.84|12836.8|12836.8|12829.18|12829.18|0
1629970800000|2021-08-26 09:40:00|12830.4|12830.4|12835.71|12835.71|12837.99|12837.99|12830.4|12830.4|0
1629971100000|2021-08-26 09:45:00|12835.4|12835.4|12834.4|12834.4|12835.73|12835.73|12831.16|12831.16|0
1629971400000|2021-08-26 09:50:00|12833.91|12833.91|12832.76|12832.76|12836.24|12836.24|12831.93|12831.93|0
1629971700000|2021-08-26 09:55:00|12833.22|12833.22|12836.09|12836.09|12837.96|12837.96|12833.22|12833.22|0
1629972000000|2021-08-26 10:00:00|12836.07|12836.07|12842.08|12842.08|12842.95|12842.95|12836.07|12836.07|0
1629972300000|2021-08-26 10:05:00|12840.48|12840.48|12833.78|12833.78|12842.34|12842.34|12833.78|12833.78|0
1629972600000|2021-08-26 10:10:00|12833.34|12833.34|12828.73|12828.73|12833.34|12833.34|12828.42|12828.42|0
1629972900000|2021-08-26 10:15:00|12828.89|12828.89|12830.02|12830.02|12830.27|12830.27|12828.32|12828.32|0
1629973200000|2021-08-26 10:20:00|12830.47|12830.47|12833.15|12833.15|12833.98|12833.98|12830.15|12830.15|0
1629973500000|2021-08-26 10:25:00|12833.23|12833.23|12835.67|12835.67|12835.85|12835.85|12833.23|12833.23|0
1629973800000|2021-08-26 10:30:00|12835.77|12835.77|12833.82|12833.82|12837.33|12837.33|12833.37|12833.37|0
1629974100000|2021-08-26 10:35:00|12833.5|12833.5|12842.46|12842.46|12842.46|12842.46|12832.33|12832.33|0
1629974400000|2021-08-26 10:40:00|12842.78|12842.78|12846.77|12846.77|12847.58|12847.58|12842.78|12842.78|0
1629974700000|2021-08-26 10:45:00|12846.31|12846.31|12851.79|12851.79|12852.13|12852.13|12844.34|12844.34|0
1629975000000|2021-08-26 10:50:00|12852.07|12852.07|12851.53|12851.53|12855.45|12855.45|12851.09|12851.09|0
1629975300000|2021-08-26 10:55:00|12851.74|12851.74|12859.25|12859.25|12859.25|12859.25|12851.74|12851.74|0
1629975600000|2021-08-26 11:00:00|12860.05|12860.05|12847.67|12847.67|12860.52|12860.52|12847.67|12847.67|0
1629975900000|2021-08-26 11:05:00|12847.52|12847.52|12837.54|12837.54|12847.79|12847.79|12837.54|12837.54|0
1629976200000|2021-08-26 11:10:00|12837.72|12837.72|12841.01|12841.01|12841.01|12841.01|12837.01|12837.01|0
1629976500000|2021-08-26 11:15:00|12840.93|12840.93|12834.13|12834.13|12840.93|12840.93|12833.31|12833.31|0
1629976800000|2021-08-26 11:20:00|12833.66|12833.66|12837.18|12837.18|12837.18|12837.18|12832.65|12832.65|0
1629977100000|2021-08-26 11:25:00|12837.31|12837.31|12834.97|12834.97|12838|12838|12834.79|12834.79|0
1629977400000|2021-08-26 11:30:00|12834.78|12834.78|12830.49|12830.49|12834.78|12834.78|12830.49|12830.49|0
1629977700000|2021-08-26 11:35:00|12830.05|12830.05|12831.22|12831.22|12832.98|12832.98|12829.5|12829.5|0
1629978000000|2021-08-26 11:40:00|12830.88|12830.88|12837.23|12837.23|12837.89|12837.89|12830.88|12830.88|0
1629978300000|2021-08-26 11:45:00|12837.47|12837.47|12846.01|12846.01|12846.01|12846.01|12836.42|12836.42|0
1629978600000|2021-08-26 11:50:00|12846.64|12846.64|12844.6|12844.6|12846.96|12846.96|12844.2|12844.2|0
1629978900000|2021-08-26 11:55:00|12844.63|12844.63|12851.84|12851.84|12853.2|12853.2|12844.63|12844.63|0
1629979200000|2021-08-26 12:00:00|12852.16|12852.16|12851.62|12851.62|12852.16|12852.16|12850.33|12850.33|0
1629979500000|2021-08-26 12:05:00|12851.17|12851.17|12850.7|12850.7|12851.17|12851.17|12848.71|12848.71|0
1629979800000|2021-08-26 12:10:00|12850.26|12850.26|12859.44|12859.44|12859.88|12859.88|12850.26|12850.26|0
1629980100000|2021-08-26 12:15:00|12859.25|12859.25|12857.92|12857.92|12861.31|12861.31|12857.21|12857.21|0
1629980400000|2021-08-26 12:20:00|12858.28|12858.28|12859.58|12859.58|12862.11|12862.11|12857.66|12857.66|0
1629980700000|2021-08-26 12:25:00|12859.33|12859.33|12863.05|12863.05|12863.2|12863.2|12859.03|12859.03|0
1629981000000|2021-08-26 12:30:00|12863.52|12863.52|12863.96|12863.96|12865.27|12865.27|12862.83|12862.83|0
1629981300000|2021-08-26 12:35:00|12863.77|12863.77|12863.67|12863.67|12864.66|12864.66|12859.67|12859.67|0
1629981600000|2021-08-26 12:40:00|12864.05|12864.05|12867.38|12867.38|12868.59|12868.59|12864.05|12864.05|0
1629981900000|2021-08-26 12:45:00|12867.83|12867.83|12871.54|12871.54|12872.05|12872.05|12867.83|12867.83|0
1629982200000|2021-08-26 12:50:00|12871.51|12871.51|12872.72|12872.72|12874.1|12874.1|12871.46|12871.46|0
1629982500000|2021-08-26 12:55:00|12872.28|12872.28|12873.21|12873.21|12873.21|12873.21|12870.47|12870.47|0
1629982800000|2021-08-26 13:00:00|12873.02|12873.02|12867.03|12867.03|12874.86|12874.86|12865.18|12865.18|0
1629983100000|2021-08-26 13:05:00|12867.18|12867.18|12866.54|12866.54|12867.97|12867.97|12864.54|12864.54|0
1629983400000|2021-08-26 13:10:00|12866.39|12866.39|12859.01|12859.01|12867.31|12867.31|12859.01|12859.01|0
1629983700000|2021-08-26 13:15:00|12857.41|12857.41|12851.57|12851.57|12858.22|12858.22|12850.76|12850.76|0
1629984000000|2021-08-26 13:20:00|12852.01|12852.01|12854.7|12854.7|12855.01|12855.01|12851.72|12851.72|0
1629984300000|2021-08-26 13:25:00|12854.99|12854.99|12853.09|12853.09|12854.99|12854.99|12851.46|12851.46|0
1629984600000|2021-08-26 13:30:00|12852.28|12852.28|12845.67|12845.67|12852.28|12852.28|12844.79|12844.79|0
1629984900000|2021-08-26 13:35:00|12846.47|12846.47|12847.8|12847.8|12849.08|12849.08|12845.54|12845.54|0
1629985200000|2021-08-26 13:40:00|12847.88|12847.88|12844.96|12844.96|12851.84|12851.84|12844.91|12844.91|0
1629985500000|2021-08-26 13:45:00|12845.12|12845.12|12850.85|12850.85|12855.13|12855.13|12844.92|12844.92|0
1629985800000|2021-08-26 13:50:00|12851.16|12851.16|12852.2|12852.2|12853.88|12853.88|12849.3|12849.3|0
1629986100000|2021-08-26 13:55:00|12852.01|12852.01|12851.84|12851.84|12854.86|12854.86|12849.51|12849.51|0
1629986400000|2021-08-26 14:00:00|12851.37|12851.37|12849.29|12849.29|12851.52|12851.52|12846.02|12846.02|0
1629986700000|2021-08-26 14:05:00|12850.09|12850.09|12853.71|12853.71|12854.32|12854.32|12848.98|12848.98|0
1629987000000|2021-08-26 14:10:00|12853.56|12853.56|12854.85|12854.85|12859.76|12859.76|12853.53|12853.53|0
1629987300000|2021-08-26 14:15:00|12855.17|12855.17|12858.69|12858.69|12863.1|12863.1|12855.17|12855.17|0
1629987600000|2021-08-26 14:20:00|12858.9|12858.9|12857.66|12857.66|12860.51|12860.51|12856.15|12856.15|0
1629987900000|2021-08-26 14:25:00|12857.76|12857.76|12843.71|12843.71|12857.76|12857.76|12828.5|12828.5|0
1629988200000|2021-08-26 14:30:00|12843.95|12843.95|12846.13|12846.13|12855.72|12855.72|12843.95|12843.95|0
1629988500000|2021-08-26 14:35:00|12846.59|12846.59|12842.14|12842.14|12853.68|12853.68|12842.14|12842.14|0
1629988800000|2021-08-26 14:40:00|12841.83|12841.83|12820.41|12820.41|12841.83|12841.83|12817.55|12817.55|0
1629989100000|2021-08-26 14:45:00|12820.89|12820.89|12825.42|12825.42|12830.59|12830.59|12820.89|12820.89|0
1629989400000|2021-08-26 14:50:00|12825.61|12825.61|12810.63|12810.63|12827.04|12827.04|12809.5|12809.5|0
1629989700000|2021-08-26 14:55:00|12810.54|12810.54|12814.07|12814.07|12814.29|12814.29|12808.1|12808.1|0
1629990000000|2021-08-26 15:00:00|12813.91|12813.91|12816.3|12816.3|12816.89|12816.89|12811.29|12811.29|0
1629990300000|2021-08-26 15:05:00|12816.12|12816.12|12817.44|12817.44|12818.06|12818.06|12813.49|12813.49|0
1629990600000|2021-08-26 15:10:00|12818.25|12818.25|12816.84|12816.84|12819.57|12819.57|12816.32|12816.32|0
1629990900000|2021-08-26 15:15:00|12816.66|12816.66|12822.12|12822.12|12822.12|12822.12|12815.55|12815.55|0
1629991200000|2021-08-26 15:20:00|12822.5|12822.5|12827.75|12827.75|12832.42|12832.42|12822.5|12822.5|0
1629991500000|2021-08-26 15:25:00|12827.3|12827.3|12830.65|12830.65|12831.88|12831.88|12825.02|12825.02|0
1630048500000|2021-08-27 07:15:00|12809.64|12809.64|12812.34|12812.34|12814.82|12814.82|12809.64|12809.64|0
1630048800000|2021-08-27 07:20:00|12812.77|12812.77|12813.85|12813.85|12814.36|12814.36|12811.82|12811.82|0
1630049100000|2021-08-27 07:25:00|12813.43|12813.43|12829.33|12829.33|12829.58|12829.58|12813.43|12813.43|0
1630049400000|2021-08-27 07:30:00|12829.66|12829.66|12830.66|12830.66|12831.97|12831.97|12828.45|12828.45|0
1630049700000|2021-08-27 07:35:00|12830.22|12830.22|12824.7|12824.7|12832.04|12832.04|12824.7|12824.7|0
1630050000000|2021-08-27 07:40:00|12823.82|12823.82|12828.95|12828.95|12828.95|12828.95|12820.35|12820.35|0
1630050300000|2021-08-27 07:45:00|12828.8|12828.8|12833.36|12833.36|12833.62|12833.62|12827.39|12827.39|0
1630050600000|2021-08-27 07:50:00|12833.07|12833.07|12825.24|12825.24|12833.23|12833.23|12824.95|12824.95|0
1630050900000|2021-08-27 07:55:00|12824.88|12824.88|12817.07|12817.07|12824.88|12824.88|12816.82|12816.82|0
1630051200000|2021-08-27 08:00:00|12817.87|12817.87|12820.66|12820.66|12820.66|12820.66|12816.9|12816.9|0
1630051500000|2021-08-27 08:05:00|12820.02|12820.02|12818.8|12818.8|12820.02|12820.02|12815.28|12815.28|0
1630051800000|2021-08-27 08:10:00|12818.46|12818.46|12822.74|12822.74|12822.74|12822.74|12816.31|12816.31|0
1630052100000|2021-08-27 08:15:00|12823.31|12823.31|12826.62|12826.62|12827.7|12827.7|12822.25|12822.25|0
1630052400000|2021-08-27 08:20:00|12826.76|12826.76|12825.71|12825.71|12827.9|12827.9|12823.86|12823.86|0
1630052700000|2021-08-27 08:25:00|12825.42|12825.42|12824.15|12824.15|12826.38|12826.38|12823.26|12823.26|0
1630053000000|2021-08-27 08:30:00|12823.72|12823.72|12815.8|12815.8|12823.72|12823.72|12815.8|12815.8|0
1630053300000|2021-08-27 08:35:00|12816.13|12816.13|12815.05|12815.05|12816.57|12816.57|12813.71|12813.71|0
1630053600000|2021-08-27 08:40:00|12814.72|12814.72|12819|12819|12819.73|12819.73|12814.72|12814.72|0
1630053900000|2021-08-27 08:45:00|12818.77|12818.77|12815.52|12815.52|12818.77|12818.77|12815.52|12815.52|0
1630054200000|2021-08-27 08:50:00|12814.72|12814.72|12807.33|12807.33|12814.72|12814.72|12807.33|12807.33|0
1630054500000|2021-08-27 08:55:00|12807.81|12807.81|12804.82|12804.82|12810.32|12810.32|12803.42|12803.42|0
1630054800000|2021-08-27 09:00:00|12805.19|12805.19|12797.82|12797.82|12805.63|12805.63|12795.74|12795.74|0
1630055100000|2021-08-27 09:05:00|12797.67|12797.67|12792.4|12792.4|12797.97|12797.97|12792.4|12792.4|0
1630055400000|2021-08-27 09:10:00|12792.26|12792.26|12791.56|12791.56|12792.97|12792.97|12790.74|12790.74|0
1630055700000|2021-08-27 09:15:00|12791.37|12791.37|12790.98|12790.98|12792.35|12792.35|12788.7|12788.7|0
1630056000000|2021-08-27 09:20:00|12789.77|12789.77|12790.22|12790.22|12793.1|12793.1|12789.45|12789.45|0
1630056300000|2021-08-27 09:25:00|12790.53|12790.53|12794.19|12794.19|12794.34|12794.34|12789.16|12789.16|0
1630056600000|2021-08-27 09:30:00|12794.43|12794.43|12791.89|12791.89|12794.43|12794.43|12791.89|12791.89|0
1630056900000|2021-08-27 09:35:00|12791|12791|12794.31|12794.31|12794.31|12794.31|12790.2|12790.2|0
1630057200000|2021-08-27 09:40:00|12795.25|12795.25|12798.74|12798.74|12799.39|12799.39|12795.25|12795.25|0
1630057500000|2021-08-27 09:45:00|12798.56|12798.56|12798.35|12798.35|12799.15|12799.15|12796.3|12796.3|0
1630057800000|2021-08-27 09:50:00|12798.28|12798.28|12796.93|12796.93|12798.54|12798.54|12796.93|12796.93|0
1630058100000|2021-08-27 09:55:00|12797.37|12797.37|12797.23|12797.23|12799.8|12799.8|12796.52|12796.52|0
1630058400000|2021-08-27 10:00:00|12797.5|12797.5|12799.15|12799.15|12799.15|12799.15|12797.5|12797.5|0
1630058700000|2021-08-27 10:05:00|12799.37|12799.37|12803.09|12803.09|12803.09|12803.09|12799.37|12799.37|0
1630059000000|2021-08-27 10:10:00|12803.58|12803.58|12797.27|12797.27|12803.58|12803.58|12797.27|12797.27|0
1630059300000|2021-08-27 10:15:00|12796.47|12796.47|12795.19|12795.19|12796.47|12796.47|12792.8|12792.8|0
1630059600000|2021-08-27 10:20:00|12795.55|12795.55|12807.32|12807.32|12807.79|12807.79|12795.17|12795.17|0
1630059900000|2021-08-27 10:25:00|12806.85|12806.85|12805.1|12805.1|12807.16|12807.16|12805.03|12805.03|0
1630060200000|2021-08-27 10:30:00|12804.79|12804.79|12802.35|12802.35|12805.13|12805.13|12802.35|12802.35|0
1630060500000|2021-08-27 10:35:00|12802.03|12802.03|12800.97|12800.97|12802.03|12802.03|12797.35|12797.35|0
1630060800000|2021-08-27 10:40:00|12801.07|12801.07|12805.33|12805.33|12805.9|12805.9|12800.7|12800.7|0
1630061100000|2021-08-27 10:45:00|12805.64|12805.64|12797.61|12797.61|12806.61|12806.61|12797.26|12797.26|0
1630061400000|2021-08-27 10:50:00|12797.16|12797.16|12801.32|12801.32|12802.88|12802.88|12796.82|12796.82|0
1630061700000|2021-08-27 10:55:00|12801.42|12801.42|12801.39|12801.39|12802.54|12802.54|12799.4|12799.4|0
1630062000000|2021-08-27 11:00:00|12801.64|12801.64|12800.76|12800.76|12802.19|12802.19|12799.17|12799.17|0
1630062300000|2021-08-27 11:05:00|12800.6|12800.6|12801.49|12801.49|12804.04|12804.04|12800|12800|0
1630062600000|2021-08-27 11:10:00|12801.13|12801.13|12805.62|12805.62|12805.62|12805.62|12800.57|12800.57|0
1630062900000|2021-08-27 11:15:00|12805.52|12805.52|12807.58|12807.58|12809.45|12809.45|12805.52|12805.52|0
1630063200000|2021-08-27 11:20:00|12807.34|12807.34|12804.68|12804.68|12809.17|12809.17|12804.68|12804.68|0
1630063500000|2021-08-27 11:25:00|12804.23|12804.23|12801.06|12801.06|12804.49|12804.49|12801.06|12801.06|0
1630063800000|2021-08-27 11:30:00|12800.72|12800.72|12799.21|12799.21|12800.89|12800.89|12799.21|12799.21|0
1630064100000|2021-08-27 11:35:00|12798.75|12798.75|12793.34|12793.34|12798.98|12798.98|12793.25|12793.25|0
1630064400000|2021-08-27 11:40:00|12792.9|12792.9|12794.51|12794.51|12794.51|12794.51|12791.72|12791.72|0
1630064700000|2021-08-27 11:45:00|12795.31|12795.31|12790|12790|12795.8|12795.8|12790|12790|0
1630065000000|2021-08-27 11:50:00|12789.64|12789.64|12787.61|12787.61|12790.14|12790.14|12786.8|12786.8|0
1630065300000|2021-08-27 11:55:00|12787.97|12787.97|12792.65|12792.65|12793.21|12793.21|12787.48|12787.48|0
1630065600000|2021-08-27 12:00:00|12793.1|12793.1|12794.29|12794.29|12795.49|12795.49|12791.71|12791.71|0
1630065900000|2021-08-27 12:05:00|12793.92|12793.92|12793.48|12793.48|12794.83|12794.83|12792.92|12792.92|0
1630066200000|2021-08-27 12:10:00|12793.29|12793.29|12792.68|12792.68|12794.29|12794.29|12792.08|12792.08|0
1630066500000|2021-08-27 12:15:00|12792.82|12792.82|12797.67|12797.67|12799.36|12799.36|12792.5|12792.5|0
1630066800000|2021-08-27 12:20:00|12797.99|12797.99|12796.8|12796.8|12799.64|12799.64|12796.74|12796.74|0
1630067100000|2021-08-27 12:25:00|12796.99|12796.99|12797.46|12797.46|12798.53|12798.53|12794.95|12794.95|0
1630067400000|2021-08-27 12:30:00|12797.91|12797.91|12800.94|12800.94|12800.94|12800.94|12797.09|12797.09|0
1630067700000|2021-08-27 12:35:00|12801.32|12801.32|12802.11|12802.11|12803.05|12803.05|12801.1|12801.1|0
1630068000000|2021-08-27 12:40:00|12802.61|12802.61|12800.98|12800.98|12805.24|12805.24|12800.98|12800.98|0
1630068300000|2021-08-27 12:45:00|12800.09|12800.09|12796.07|12796.07|12800.29|12800.29|12795.67|12795.67|0
1630068600000|2021-08-27 12:50:00|12795.88|12795.88|12793.45|12793.45|12796.61|12796.61|12790.56|12790.56|0
1630068900000|2021-08-27 12:55:00|12793.09|12793.09|12797.62|12797.62|12798.08|12798.08|12791.99|12791.99|0
1630069200000|2021-08-27 13:00:00|12797.53|12797.53|12801.88|12801.88|12802.13|12802.13|12797.21|12797.21|0
1630069500000|2021-08-27 13:05:00|12802.35|12802.35|12805.35|12805.35|12805.5|12805.5|12801.61|12801.61|0
1630069800000|2021-08-27 13:10:00|12805.64|12805.64|12808.82|12808.82|12809.45|12809.45|12803.97|12803.97|0
1630070100000|2021-08-27 13:15:00|12808.66|12808.66|12811.51|12811.51|12811.74|12811.74|12808.17|12808.17|0
1630070400000|2021-08-27 13:20:00|12811.41|12811.41|12814.14|12814.14|12816.44|12816.44|12811.04|12811.04|0
1630070700000|2021-08-27 13:25:00|12814.5|12814.5|12815.94|12815.94|12815.94|12815.94|12811.94|12811.94|0
1630071000000|2021-08-27 13:30:00|12815.47|12815.47|12827.77|12827.77|12828.09|12828.09|12815.47|12815.47|0
1630071300000|2021-08-27 13:35:00|12828|12828|12834.54|12834.54|12835.01|12835.01|12828|12828|0
1630071600000|2021-08-27 13:40:00|12834.71|12834.71|12840.69|12840.69|12840.73|12840.73|12833.52|12833.52|0
1630071900000|2021-08-27 13:45:00|12840.99|12840.99|12837.52|12837.52|12844.63|12844.63|12837.52|12837.52|0
1630072200000|2021-08-27 13:50:00|12837.98|12837.98|12833.64|12833.64|12840.86|12840.86|12833.64|12833.64|0
1630072500000|2021-08-27 13:55:00|12833.2|12833.2|12832.12|12832.12|12835.83|12835.83|12830.84|12830.84|0
1630072800000|2021-08-27 14:00:00|12831.9|12831.9|12832.6|12832.6|12833.1|12833.1|12823|12823|0
1630073100000|2021-08-27 14:05:00|12833.3|12833.3|12822.7|12822.7|12834|12834|12822.7|12822.7|0
1630073400000|2021-08-27 14:10:00|12823.2|12823.2|12829.7|12829.7|12831.2|12831.2|12821.5|12821.5|0
1630073700000|2021-08-27 14:15:00|12829.25|12829.25|12842.84|12842.84|12842.84|12842.84|12827.68|12827.68|0
1630074000000|2021-08-27 14:20:00|12842.74|12842.74|12853.43|12853.43|12853.63|12853.63|12842.73|12842.73|0
1630074300000|2021-08-27 14:25:00|12853.34|12853.34|12857.34|12857.34|12857.34|12857.34|12851.25|12851.25|0
1630074600000|2021-08-27 14:30:00|12858.55|12858.55|12868.3|12868.3|12869.13|12869.13|12858.55|12858.55|0
1630074900000|2021-08-27 14:35:00|12868.49|12868.49|12865.47|12865.47|12868.68|12868.68|12863.89|12863.89|0
1630075200000|2021-08-27 14:40:00|12865.84|12865.84|12867.93|12867.93|12869.26|12869.26|12864.71|12864.71|0
1630075500000|2021-08-27 14:45:00|12867.48|12867.48|12870.6|12870.6|12874.08|12874.08|12867.48|12867.48|0
1630075800000|2021-08-27 14:50:00|12870.83|12870.83|12876.3|12876.3|12876.3|12876.3|12870.83|12870.83|0
1630076100000|2021-08-27 14:55:00|12876.1|12876.1|12883.5|12883.5|12884.74|12884.74|12876.02|12876.02|0
1630076400000|2021-08-27 15:00:00|12883.86|12883.86|12893.52|12893.52|12893.71|12893.71|12883.86|12883.86|0
1630076700000|2021-08-27 15:05:00|12893.42|12893.42|12889.6|12889.6|12893.57|12893.57|12888.88|12888.88|0
1630077000000|2021-08-27 15:10:00|12889.53|12889.53|12881.8|12881.8|12890.18|12890.18|12880.87|12880.87|0
1630077300000|2021-08-27 15:15:00|12881.71|12881.71|12875.05|12875.05|12881.87|12881.87|12872.74|12872.74|0
1630077600000|2021-08-27 15:20:00|12874.25|12874.25|12882.74|12882.74|12882.74|12882.74|12871.76|12871.76|0
1630077900000|2021-08-27 15:25:00|12883.1|12883.1|12883.73|12883.73|12884.59|12884.59|12877.15|12877.15|0
1630394100000|2021-08-31 07:15:00|12892.35|12892.35|12894.03|12894.03|12895.4|12895.4|12885.43|12885.43|0
1630394400000|2021-08-31 07:20:00|12895.64|12895.64|12898.93|12898.93|12902.85|12902.85|12889.09|12889.09|0
1630394700000|2021-08-31 07:25:00|12899.29|12899.29|12911.23|12911.23|12911.97|12911.97|12898.54|12898.54|0
1630395000000|2021-08-31 07:30:00|12912.03|12912.03|12921.86|12921.86|12921.86|12921.86|12908.4|12908.4|0
1630395300000|2021-08-31 07:35:00|12922.35|12922.35|12910.63|12910.63|12923.6|12923.6|12909.78|12909.78|0
1630395600000|2021-08-31 07:40:00|12910.26|12910.26|12921.82|12921.82|12924.3|12924.3|12909.8|12909.8|0
1630395900000|2021-08-31 07:45:00|12922.19|12922.19|12931.65|12931.65|12933.82|12933.82|12922.19|12922.19|0
1630396200000|2021-08-31 07:50:00|12931.29|12931.29|12933.12|12933.12|12938.14|12938.14|12931.13|12931.13|0
1630396500000|2021-08-31 07:55:00|12932.25|12932.25|12925.7|12925.7|12932.49|12932.49|12925.46|12925.46|0
1630396800000|2021-08-31 08:00:00|12925.6|12925.6|12926.57|12926.57|12930.65|12930.65|12922.72|12922.72|0
1630397100000|2021-08-31 08:05:00|12927.03|12927.03|12940.88|12940.88|12940.88|12940.88|12927.03|12927.03|0
1630397400000|2021-08-31 08:10:00|12940.64|12940.64|12942.49|12942.49|12944.46|12944.46|12938.76|12938.76|0
1630397700000|2021-08-31 08:15:00|12941.86|12941.86|12932.2|12932.2|12941.86|12941.86|12928.11|12928.11|0
1630398000000|2021-08-31 08:20:00|12932.51|12932.51|12932.82|12932.82|12934.14|12934.14|12930.16|12930.16|0
1630398300000|2021-08-31 08:25:00|12933.1|12933.1|12917.12|12917.12|12933.1|12933.1|12917.12|12917.12|0
1630398600000|2021-08-31 08:30:00|12916.8|12916.8|12916.37|12916.37|12922.08|12922.08|12913.02|12913.02|0
1630398900000|2021-08-31 08:35:00|12916.69|12916.69|12911.11|12911.11|12917.24|12917.24|12911.09|12911.09|0
1630399200000|2021-08-31 08:40:00|12911.6|12911.6|12909.61|12909.61|12912.22|12912.22|12905.11|12905.11|0
1630399500000|2021-08-31 08:45:00|12909.16|12909.16|12912.8|12912.8|12912.8|12912.8|12903.9|12903.9|0
1630399800000|2021-08-31 08:50:00|12912.49|12912.49|12925.64|12925.64|12926|12926|12912.17|12912.17|0
1630400100000|2021-08-31 08:55:00|12925.32|12925.32|12931.37|12931.37|12932.84|12932.84|12925.32|12925.32|0
1630400400000|2021-08-31 09:00:00|12931.61|12931.61|12931.77|12931.77|12931.94|12931.94|12928.21|12928.21|0
1630400700000|2021-08-31 09:05:00|12932.06|12932.06|12936.04|12936.04|12937.08|12937.08|12932.06|12932.06|0
1630401000000|2021-08-31 09:10:00|12936.48|12936.48|12937.12|12937.12|12940.73|12940.73|12936.1|12936.1|0
1630401300000|2021-08-31 09:15:00|12936.67|12936.67|12941.47|12941.47|12942.03|12942.03|12935.31|12935.31|0
1630401600000|2021-08-31 09:20:00|12941.79|12941.79|12940.24|12940.24|12942.11|12942.11|12936.99|12936.99|0
1630401900000|2021-08-31 09:25:00|12939.78|12939.78|12947.38|12947.38|12947.38|12947.38|12939.44|12939.44|0
1630402200000|2021-08-31 09:30:00|12947.48|12947.48|12947.98|12947.98|12948.92|12948.92|12945.71|12945.71|0
1630402500000|2021-08-31 09:35:00|12948.09|12948.09|12950.49|12950.49|12951.79|12951.79|12948.09|12948.09|0
1630402800000|2021-08-31 09:40:00|12950.27|12950.27|12946.03|12946.03|12952.54|12952.54|12945.89|12945.89|0
1630403100000|2021-08-31 09:45:00|12945.23|12945.23|12946.35|12946.35|12946.84|12946.84|12940.42|12940.42|0
1630403400000|2021-08-31 09:50:00|12946.79|12946.79|12948.43|12948.43|12949.48|12949.48|12946.79|12946.79|0
1630403700000|2021-08-31 09:55:00|12947.98|12947.98|12940.8|12940.8|12947.98|12947.98|12940.37|12940.37|0
1630404000000|2021-08-31 10:00:00|12940.19|12940.19|12941.48|12941.48|12944.37|12944.37|12939.83|12939.83|0
1630404300000|2021-08-31 10:05:00|12941.63|12941.63|12948.52|12948.52|12948.52|12948.52|12940.67|12940.67|0
1630404600000|2021-08-31 10:10:00|12948.76|12948.76|12945.25|12945.25|12949.32|12949.32|12944.61|12944.61|0
1630404900000|2021-08-31 10:15:00|12944.99|12944.99|12940.61|12940.61|12946.39|12946.39|12936.64|12936.64|0
1630405200000|2021-08-31 10:20:00|12940.54|12940.54|12929.1|12929.1|12941.04|12941.04|12929.1|12929.1|0
1630405500000|2021-08-31 10:25:00|12928.78|12928.78|12928.05|12928.05|12929.12|12929.12|12923.52|12923.52|0
1630405800000|2021-08-31 10:30:00|12928.69|12928.69|12928.53|12928.53|12934.47|12934.47|12928.53|12928.53|0
1630406100000|2021-08-31 10:35:00|12928.96|12928.96|12926.2|12926.2|12932.1|12932.1|12923.48|12923.48|0
1630406400000|2021-08-31 10:40:00|12927.18|12927.18|12929.61|12929.61|12932.67|12932.67|12926.44|12926.44|0
1630406700000|2021-08-31 10:45:00|12929.93|12929.93|12916.96|12916.96|12930.56|12930.56|12907|12907|0
1630407000000|2021-08-31 10:50:00|12916.64|12916.64|12897.34|12897.34|12916.64|12916.64|12889.95|12889.95|0
1630407300000|2021-08-31 10:55:00|12896.78|12896.78|12898.72|12898.72|12899.16|12899.16|12890.97|12890.97|0
1630407600000|2021-08-31 11:00:00|12899.08|12899.08|12890.48|12890.48|12899.52|12899.52|12884.03|12884.03|0
1630407900000|2021-08-31 11:05:00|12890.62|12890.62|12900.7|12900.7|12900.7|12900.7|12886.5|12886.5|0
1630408200000|2021-08-31 11:10:00|12901.16|12901.16|12907.28|12907.28|12907.28|12907.28|12900.64|12900.64|0
1630408500000|2021-08-31 11:15:00|12906.38|12906.38|12905.04|12905.04|12906.72|12906.72|12902.95|12902.95|0
1630408800000|2021-08-31 11:20:00|12904.57|12904.57|12914.93|12914.93|12914.93|12914.93|12904.4|12904.4|0
1630409100000|2021-08-31 11:25:00|12915.12|12915.12|12918.89|12918.89|12919.4|12919.4|12908.67|12908.67|0
1630409400000|2021-08-31 11:30:00|12919.38|12919.38|12921.45|12921.45|12921.45|12921.45|12916.68|12916.68|0
1630409700000|2021-08-31 11:35:00|12921.09|12921.09|12928.13|12928.13|12928.13|12928.13|12920.59|12920.59|0
1630410000000|2021-08-31 11:40:00|12929.47|12929.47|12931.97|12931.97|12932.07|12932.07|12927.06|12927.06|0
1630410300000|2021-08-31 11:45:00|12931.73|12931.73|12928.63|12928.63|12933.13|12933.13|12926.82|12926.82|0
1630410600000|2021-08-31 11:50:00|12928.85|12928.85|12923.31|12923.31|12928.94|12928.94|12921.97|12921.97|0
1630410900000|2021-08-31 11:55:00|12922.43|12922.43|12926.69|12926.69|12926.69|12926.69|12921.24|12921.24|0
1630411200000|2021-08-31 12:00:00|12926.83|12926.83|12921.75|12921.75|12926.87|12926.87|12915.84|12915.84|0
1630411500000|2021-08-31 12:05:00|12921.45|12921.45|12923.47|12923.47|12923.98|12923.98|12920.12|12920.12|0
1630411800000|2021-08-31 12:10:00|12923|12923|12925.57|12925.57|12926.96|12926.96|12922.86|12922.86|0
1630412100000|2021-08-31 12:15:00|12925.77|12925.77|12920.76|12920.76|12925.77|12925.77|12918.43|12918.43|0
1630412400000|2021-08-31 12:20:00|12920.42|12920.42|12912.36|12912.36|12920.42|12920.42|12911.48|12911.48|0
1630412700000|2021-08-31 12:25:00|12911.99|12911.99|12901.9|12901.9|12911.99|12911.99|12901.24|12901.24|0
1630413000000|2021-08-31 12:30:00|12901|12901|12902.76|12902.76|12903.37|12903.37|12899.75|12899.75|0
1630413300000|2021-08-31 12:35:00|12902.38|12902.38|12905.93|12905.93|12906.71|12906.71|12898.87|12898.87|0
1630413600000|2021-08-31 12:40:00|12905.49|12905.49|12905.71|12905.71|12906.84|12906.84|12904.43|12904.43|0
1630413900000|2021-08-31 12:45:00|12905.27|12905.27|12896.37|12896.37|12905.27|12905.27|12896.37|12896.37|0
1630414200000|2021-08-31 12:50:00|12895.73|12895.73|12907.43|12907.43|12908.71|12908.71|12895.5|12895.5|0
1630414500000|2021-08-31 12:55:00|12907.57|12907.57|12901.57|12901.57|12907.57|12907.57|12898.24|12898.24|0
1630414800000|2021-08-31 13:00:00|12901.68|12901.68|12892.36|12892.36|12902.04|12902.04|12888.63|12888.63|0
1630415100000|2021-08-31 13:05:00|12891.93|12891.93|12888.32|12888.32|12892.6|12892.6|12886.13|12886.13|0
1630415400000|2021-08-31 13:10:00|12887.3|12887.3|12900.36|12900.36|12900.36|12900.36|12887.3|12887.3|0
1630415700000|2021-08-31 13:15:00|12900.74|12900.74|12905.08|12905.08|12910.42|12910.42|12900.74|12900.74|0
1630416000000|2021-08-31 13:20:00|12904.93|12904.93|12905.14|12905.14|12906.06|12906.06|12903.13|12903.13|0
1630416300000|2021-08-31 13:25:00|12904.82|12904.82|12901.33|12901.33|12906.75|12906.75|12900.75|12900.75|0
1630416600000|2021-08-31 13:30:00|12900.7|12900.7|12895.41|12895.41|12905.7|12905.7|12890.53|12890.53|0
1630416900000|2021-08-31 13:35:00|12896.21|12896.21|12884.14|12884.14|12897.96|12897.96|12882.95|12882.95|0
1630417200000|2021-08-31 13:40:00|12885.16|12885.16|12872.75|12872.75|12885.89|12885.89|12872.75|12872.75|0
1630417500000|2021-08-31 13:45:00|12872.37|12872.37|12860.14|12860.14|12872.37|12872.37|12855.61|12855.61|0
1630417800000|2021-08-31 13:50:00|12859.9|12859.9|12832.66|12832.66|12859.9|12859.9|12832.66|12832.66|0
1630418100000|2021-08-31 13:55:00|12832.2|12832.2|12837.01|12837.01|12838.98|12838.98|12820.02|12820.02|0
1630418400000|2021-08-31 14:00:00|12837.81|12837.81|12853.54|12853.54|12853.54|12853.54|12837.57|12837.57|0
1630418700000|2021-08-31 14:05:00|12853.22|12853.22|12850.84|12850.84|12856.51|12856.51|12843.95|12843.95|0
1630419000000|2021-08-31 14:10:00|12850.69|12850.69|12865.82|12865.82|12865.83|12865.83|12846.94|12846.94|0
1630419300000|2021-08-31 14:15:00|12866.18|12866.18|12873.66|12873.66|12873.96|12873.96|12865.5|12865.5|0
1630419600000|2021-08-31 14:20:00|12874.13|12874.13|12879.05|12879.05|12880.53|12880.53|12874.13|12874.13|0
1630419900000|2021-08-31 14:25:00|12878.59|12878.59|12869.81|12869.81|12878.59|12878.59|12868.03|12868.03|0
1630420200000|2021-08-31 14:30:00|12869.57|12869.57|12875.43|12875.43|12875.98|12875.98|12862.56|12862.56|0
1630420500000|2021-08-31 14:35:00|12875.28|12875.28|12883.81|12883.81|12883.81|12883.81|12873.14|12873.14|0
1630420800000|2021-08-31 14:40:00|12884.28|12884.28|12895.33|12895.33|12898.82|12898.82|12884.28|12884.28|0
1630421100000|2021-08-31 14:45:00|12894.89|12894.89|12891.49|12891.49|12894.89|12894.89|12889.04|12889.04|0
1630421400000|2021-08-31 14:50:00|12892.13|12892.13|12889.06|12889.06|12894.86|12894.86|12888.82|12888.82|0
1630421700000|2021-08-31 14:55:00|12889.51|12889.51|12892.68|12892.68|12892.87|12892.87|12889.51|12889.51|0
1630422000000|2021-08-31 15:00:00|12892.24|12892.24|12906.84|12906.84|12908.01|12908.01|12889.6|12889.6|0
1630422300000|2021-08-31 15:05:00|12906.73|12906.73|12907.55|12907.55|12909.59|12909.59|12905.02|12905.02|0
1630422600000|2021-08-31 15:10:00|12908.28|12908.28|12906.2|12906.2|12908.36|12908.36|12904.27|12904.27|0
1630422900000|2021-08-31 15:15:00|12906.07|12906.07|12907.73|12907.73|12908.22|12908.22|12903.06|12903.06|0
1630423200000|2021-08-31 15:20:00|12908.18|12908.18|12916.47|12916.47|12920.58|12920.58|12908.18|12908.18|0
1630423500000|2021-08-31 15:25:00|12916.79|12916.79|12912.26|12912.26|12918.65|12918.65|12908.8|12908.8|0
1630480500000|2021-09-01 07:15:00|12978.09|12978.09|12960.34|12960.34|12978.61|12978.61|12959|12959|0
1630480800000|2021-09-01 07:20:00|12960.02|12960.02|12961.02|12961.02|12975.07|12975.07|12959.7|12959.7|0
1630481100000|2021-09-01 07:25:00|12960.87|12960.87|12954.41|12954.41|12967.55|12967.55|12951.34|12951.34|0
1630481400000|2021-09-01 07:30:00|12955.53|12955.53|12971.53|12971.53|12977.73|12977.73|12955.53|12955.53|0
1630481700000|2021-09-01 07:35:00|12970.8|12970.8|12960.71|12960.71|12973.89|12973.89|12959.97|12959.97|0
1630482000000|2021-09-01 07:40:00|12960.6|12960.6|12956.58|12956.58|12961.03|12961.03|12955.77|12955.77|0
1630482300000|2021-09-01 07:45:00|12956.77|12956.77|12971.13|12971.13|12971.13|12971.13|12955.71|12955.71|0
1630482600000|2021-09-01 07:50:00|12971.57|12971.57|12958.87|12958.87|12972.24|12972.24|12958.87|12958.87|0
1630482900000|2021-09-01 07:55:00|12958.06|12958.06|12955.62|12955.62|12958.19|12958.19|12955.23|12955.23|0
1630483200000|2021-09-01 08:00:00|12955.18|12955.18|12964.11|12964.11|12965.8|12965.8|12955.18|12955.18|0
1630483500000|2021-09-01 08:05:00|12964.49|12964.49|12957.84|12957.84|12969.52|12969.52|12956.71|12956.71|0
1630483800000|2021-09-01 08:10:00|12955.44|12955.44|12971.32|12971.32|12972.42|12972.42|12955.44|12955.44|0
1630484100000|2021-09-01 08:15:00|12971.77|12971.77|12989.55|12989.55|12992.16|12992.16|12971.77|12971.77|0
1630484400000|2021-09-01 08:20:00|12989.98|12989.98|13002.77|13002.77|13002.77|13002.77|12989.68|12989.68|0
1630484700000|2021-09-01 08:25:00|13002.45|13002.45|13004.66|13004.66|13005|13005|12999.04|12999.04|0
1630485000000|2021-09-01 08:30:00|13004.21|13004.21|12998.06|12998.06|13004.47|13004.47|12996.08|12996.08|0
1630485300000|2021-09-01 08:35:00|12998.14|12998.14|12985.31|12985.31|12998.89|12998.89|12984.71|12984.71|0
1630485600000|2021-09-01 08:40:00|12985.01|12985.01|12988.13|12988.13|12988.13|12988.13|12983.33|12983.33|0
1630485900000|2021-09-01 08:45:00|12988.73|12988.73|12991.49|12991.49|12991.49|12991.49|12988.73|12988.73|0
1630486200000|2021-09-01 08:50:00|12991.38|12991.38|12986.61|12986.61|12993.07|12993.07|12985.64|12985.64|0
1630486500000|2021-09-01 08:55:00|12989.01|12989.01|12986.62|12986.62|12990.14|12990.14|12986.62|12986.62|0
1630486800000|2021-09-01 09:00:00|12986.18|12986.18|12993.58|12993.58|12994.02|12994.02|12984.95|12984.95|0
1630487100000|2021-09-01 09:05:00|12994.29|12994.29|13000.6|13000.6|13001.04|13001.04|12994.29|12994.29|0
1630487400000|2021-09-01 09:10:00|13001.03|13001.03|13006.25|13006.25|13006.47|13006.47|12999.82|12999.82|0
1630487700000|2021-09-01 09:15:00|13006.62|13006.62|13001.48|13001.48|13006.62|13006.62|12999.6|12999.6|0
1630488000000|2021-09-01 09:20:00|13001.63|13001.63|12992.47|12992.47|13002.73|13002.73|12992.47|12992.47|0
1630488300000|2021-09-01 09:25:00|12992.61|12992.61|12986.83|12986.83|12992.8|12992.8|12986.83|12986.83|0
1630488600000|2021-09-01 09:30:00|12986.34|12986.34|12984.18|12984.18|12986.34|12986.34|12982.16|12982.16|0
1630488900000|2021-09-01 09:35:00|12983.29|12983.29|12984.51|12984.51|12984.98|12984.98|12978.84|12978.84|0
1630489200000|2021-09-01 09:40:00|12985.4|12985.4|12986.94|12986.94|12987.02|12987.02|12985.33|12985.33|0
1630489500000|2021-09-01 09:45:00|12987.03|12987.03|12982.73|12982.73|12987.69|12987.69|12979.23|12979.23|0
1630489800000|2021-09-01 09:50:00|12982.92|12982.92|12980.53|12980.53|12983.88|12983.88|12977.55|12977.55|0
1630490100000|2021-09-01 09:55:00|12980.22|12980.22|12984.62|12984.62|12984.62|12984.62|12976.34|12976.34|0
1630490400000|2021-09-01 10:00:00|12984.3|12984.3|12987|12987|12987.67|12987.67|12983.19|12983.19|0
1630490700000|2021-09-01 10:05:00|12986.53|12986.53|12995.34|12995.34|12995.79|12995.79|12986.53|12986.53|0
1630491000000|2021-09-01 10:10:00|12995.15|12995.15|12996.5|12996.5|12997.66|12997.66|12994.08|12994.08|0
1630491300000|2021-09-01 10:15:00|12997|12997|12991.78|12991.78|12997.9|12997.9|12991.2|12991.2|0
1630491600000|2021-09-01 10:20:00|12992.23|12992.23|12983.67|12983.67|12993.31|12993.31|12983.36|12983.36|0
1630491900000|2021-09-01 10:25:00|12983.43|12983.43|12979.77|12979.77|12983.77|12983.77|12976.39|12976.39|0
1630492200000|2021-09-01 10:30:00|12979.33|12979.33|12975.86|12975.86|12979.33|12979.33|12974.79|12974.79|0
1630492500000|2021-09-01 10:35:00|12975.54|12975.54|12974.85|12974.85|12975.83|12975.83|12972.81|12972.81|0
1630492800000|2021-09-01 10:40:00|12974.99|12974.99|12975.59|12975.59|12978.44|12978.44|12974.49|12974.49|0
1630493100000|2021-09-01 10:45:00|12975.93|12975.93|12977.65|12977.65|12977.65|12977.65|12973.56|12973.56|0
1630493400000|2021-09-01 10:50:00|12977.99|12977.99|12989.49|12989.49|12989.49|12989.49|12977.99|12977.99|0
1630493700000|2021-09-01 10:55:00|12990.39|12990.39|13007.23|13007.23|13007.23|13007.23|12987.28|12987.28|0
1630494000000|2021-09-01 11:00:00|13008.11|13008.11|13004.58|13004.58|13009.22|13009.22|13004.34|13004.34|0
1630494300000|2021-09-01 11:05:00|13003.78|13003.78|13008.85|13008.85|13008.85|13008.85|13002.82|13002.82|0
1630494600000|2021-09-01 11:10:00|13008.52|13008.52|13021.98|13021.98|13021.98|13021.98|13008.52|13008.52|0
1630494900000|2021-09-01 11:15:00|13022.47|13022.47|13034.56|13034.56|13034.56|13034.56|13022.47|13022.47|0
1630495200000|2021-09-01 11:20:00|13034.86|13034.86|13037.57|13037.57|13038.79|13038.79|13032.91|13032.91|0
1630495500000|2021-09-01 11:25:00|13037.71|13037.71|13039.24|13039.24|13040.57|13040.57|13037.11|13037.11|0
1630495800000|2021-09-01 11:30:00|13038.77|13038.77|13039.74|13039.74|13043.57|13043.57|13038.05|13038.05|0
1630496100000|2021-09-01 11:35:00|13037.95|13037.95|13033.85|13033.85|13038.48|13038.48|13032.3|13032.3|0
1630496400000|2021-09-01 11:40:00|13033.66|13033.66|13033.61|13033.61|13033.66|13033.66|13028.51|13028.51|0
1630496700000|2021-09-01 11:45:00|13033.42|13033.42|13028.24|13028.24|13033.42|13033.42|13027.36|13027.36|0
1630497000000|2021-09-01 11:50:00|13027.8|13027.8|13022.3|13022.3|13027.95|13027.95|13022.3|13022.3|0
1630497300000|2021-09-01 11:55:00|13022.16|13022.16|13020.21|13020.21|13022.16|13022.16|13018.23|13018.23|0
1630497600000|2021-09-01 12:00:00|13021.45|13021.45|13027.04|13027.04|13030.57|13030.57|13021.45|13021.45|0
1630497900000|2021-09-01 12:05:00|13026.96|13026.96|13023.74|13023.74|13027.3|13027.3|13023.73|13023.73|0
1630498200000|2021-09-01 12:10:00|13024.17|13024.17|13032.9|13032.9|13032.9|13032.9|13024.17|13024.17|0
1630498500000|2021-09-01 12:15:00|13033.05|13033.05|13022.08|13022.08|13033.34|13033.34|13021.15|13021.15|0
1630498800000|2021-09-01 12:20:00|13021.98|13021.98|13020.67|13020.67|13023.6|13023.6|13018.25|13018.25|0
1630499100000|2021-09-01 12:25:00|13020.5|13020.5|13012.88|13012.88|13020.5|13020.5|13012.88|13012.88|0
1630499400000|2021-09-01 12:30:00|13012.63|13012.63|13003.02|13003.02|13012.63|13012.63|13003.02|13003.02|0
1630499700000|2021-09-01 12:35:00|13002.83|13002.83|12995.95|12995.95|13002.83|13002.83|12995.76|12995.76|0
1630500000000|2021-09-01 12:40:00|12996.17|12996.17|12988.5|12988.5|12996.36|12996.36|12988.45|12988.45|0
1630500300000|2021-09-01 12:45:00|12987.7|12987.7|12978.55|12978.55|12988.08|12988.08|12978.11|12978.11|0
1630500600000|2021-09-01 12:50:00|12978.93|12978.93|12978.34|12978.34|12981.31|12981.31|12977.13|12977.13|0
1630500900000|2021-09-01 12:55:00|12978.78|12978.78|12973.06|12973.06|12979.07|12979.07|12972.73|12972.73|0
1630501200000|2021-09-01 13:00:00|12973.38|12973.38|12969.54|12969.54|12981.18|12981.18|12968.4|12968.4|0
1630501500000|2021-09-01 13:05:00|12969.22|12969.22|12964.38|12964.38|12970.02|12970.02|12963.1|12963.1|0
1630501800000|2021-09-01 13:10:00|12964.18|12964.18|12965.26|12965.26|12965.32|12965.32|12962.83|12962.83|0
1630502100000|2021-09-01 13:15:00|12965.75|12965.75|12965.86|12965.86|12967.66|12967.66|12961.93|12961.93|0
1630502400000|2021-09-01 13:20:00|12966.15|12966.15|12977.97|12977.97|12977.97|12977.97|12958.92|12958.92|0
1630502700000|2021-09-01 13:25:00|12978.31|12978.31|12981.69|12981.69|12984.21|12984.21|12976.51|12976.51|0
1630503000000|2021-09-01 13:30:00|12981.24|12981.24|12995.68|12995.68|12998.66|12998.66|12975.53|12975.53|0
1630503300000|2021-09-01 13:35:00|12995.32|12995.32|13005.21|13005.21|13007.11|13007.11|12994.96|12994.96|0
1630503600000|2021-09-01 13:40:00|13004.77|13004.77|12997.74|12997.74|13004.77|13004.77|12990.21|12990.21|0
1630503900000|2021-09-01 13:45:00|12997.37|12997.37|13005.11|13005.11|13005.3|13005.3|12991.81|12991.81|0
1630504200000|2021-09-01 13:50:00|13004.67|13004.67|12994.41|12994.41|13005.83|13005.83|12992.89|12992.89|0
1630504500000|2021-09-01 13:55:00|12994.79|12994.79|12997.94|12997.94|12997.94|12997.94|12987.02|12987.02|0
1630504800000|2021-09-01 14:00:00|12998.66|12998.66|13004.8|13004.8|13005.64|13005.64|12992.88|12992.88|0
1630505100000|2021-09-01 14:05:00|13004.35|13004.35|13007.63|13007.63|13008.59|13008.59|12999.63|12999.63|0
1630505400000|2021-09-01 14:10:00|13007.99|13007.99|13000.35|13000.35|13009.22|13009.22|12999.16|12999.16|0
1630505700000|2021-09-01 14:15:00|12999.88|12999.88|12999.27|12999.27|13005.88|13005.88|12997.03|12997.03|0
1630506000000|2021-09-01 14:20:00|13000.88|13000.88|13011.17|13011.17|13012.17|13012.17|13000.88|13000.88|0
1630506300000|2021-09-01 14:25:00|13010.73|13010.73|13020.39|13020.39|13021.58|13021.58|13010.37|13010.37|0
1630506600000|2021-09-01 14:30:00|13020.53|13020.53|13026.23|13026.23|13028.28|13028.28|13020.53|13020.53|0
1630506900000|2021-09-01 14:35:00|13026.31|13026.31|13022.01|13022.01|13026.31|13026.31|13018.52|13018.52|0
1630507200000|2021-09-01 14:40:00|13022.35|13022.35|13020.61|13020.61|13024.18|13024.18|13017.57|13017.57|0
1630507500000|2021-09-01 14:45:00|13021.1|13021.1|13011.19|13011.19|13023.02|13023.02|13010.72|13010.72|0
1630507800000|2021-09-01 14:50:00|13010.74|13010.74|13009.38|13009.38|13011.54|13011.54|13008.3|13008.3|0
1630508100000|2021-09-01 14:55:00|13009.57|13009.57|13016.49|13016.49|13016.49|13016.49|13008.95|13008.95|0
1630508400000|2021-09-01 15:00:00|13016.44|13016.44|13013.81|13013.81|13019.2|13019.2|13013.81|13013.81|0
1630508700000|2021-09-01 15:05:00|13013.47|13013.47|13006.47|13006.47|13013.78|13013.78|13004.39|13004.39|0
1630509000000|2021-09-01 15:10:00|13005.98|13005.98|12999.73|12999.73|13010.78|13010.78|12998.43|12998.43|0
1630509300000|2021-09-01 15:15:00|12999.84|12999.84|13003.13|13003.13|13004.18|13004.18|12998.51|12998.51|0
1630509600000|2021-09-01 15:20:00|13003.56|13003.56|13005.38|13005.38|13010.25|13010.25|13003.04|13003.04|0
1630509900000|2021-09-01 15:25:00|13005.27|13005.27|13014.7|13014.7|13018.14|13018.14|12998.75|12998.75|0
1630566900000|2021-09-02 07:15:00|12939.44|12939.44|12929.68|12929.68|12940.26|12940.26|12926.41|12926.41|0
1630567200000|2021-09-02 07:20:00|12931.09|12931.09|12930.19|12930.19|12934.22|12934.22|12918.81|12918.81|0
1630567500000|2021-09-02 07:25:00|12929.87|12929.87|12917.21|12917.21|12929.87|12929.87|12915.54|12915.54|0
1630567800000|2021-09-02 07:30:00|12916.97|12916.97|12925.99|12925.99|12928.41|12928.41|12914.27|12914.27|0
1630568100000|2021-09-02 07:35:00|12925.61|12925.61|12935.26|12935.26|12940.13|12940.13|12925.25|12925.25|0
1630568400000|2021-09-02 07:40:00|12935.07|12935.07|12945.44|12945.44|12945.93|12945.93|12933.65|12933.65|0
1630568700000|2021-09-02 07:45:00|12945.13|12945.13|12951.92|12951.92|12951.92|12951.92|12942.23|12942.23|0
1630569000000|2021-09-02 07:50:00|12952.16|12952.16|12959.75|12959.75|12963.06|12963.06|12952.16|12952.16|0
1630569300000|2021-09-02 07:55:00|12960.09|12960.09|12963.04|12963.04|12967.05|12967.05|12959.75|12959.75|0
1630569600000|2021-09-02 08:00:00|12963.36|12963.36|12967.38|12967.38|12968.98|12968.98|12963.36|12963.36|0
1630569900000|2021-09-02 08:05:00|12967.02|12967.02|12971.01|12971.01|12972.3|12972.3|12966.24|12966.24|0
1630570200000|2021-09-02 08:10:00|12970.82|12970.82|12971.1|12971.1|12976.38|12976.38|12970.27|12970.27|0
1630570500000|2021-09-02 08:15:00|12971.25|12971.25|12966.49|12966.49|12971.76|12971.76|12962.34|12962.34|0
1630570800000|2021-09-02 08:20:00|12967.12|12967.12|12967.86|12967.86|12970.51|12970.51|12963.03|12963.03|0
1630571100000|2021-09-02 08:25:00|12968.74|12968.74|12973.52|12973.52|12973.97|12973.97|12964.19|12964.19|0
1630571400000|2021-09-02 08:30:00|12973.99|12973.99|12977.42|12977.42|12978.24|12978.24|12973.16|12973.16|0
1630571700000|2021-09-02 08:35:00|12977.72|12977.72|12980.88|12980.88|12983.4|12983.4|12977.72|12977.72|0
1630572000000|2021-09-02 08:40:00|12980.69|12980.69|12965.78|12965.78|12981.61|12981.61|12965.78|12965.78|0
1630572300000|2021-09-02 08:45:00|12965.59|12965.59|12969.27|12969.27|12969.3|12969.3|12964.96|12964.96|0
1630572600000|2021-09-02 08:50:00|12970.35|12970.35|12959.19|12959.19|12970.87|12970.87|12957.92|12957.92|0
1630572900000|2021-09-02 08:55:00|12959.09|12959.09|12961.96|12961.96|12962.61|12962.61|12956.85|12956.85|0
1630573200000|2021-09-02 09:00:00|12961.52|12961.52|12966.58|12966.58|12966.58|12966.58|12959.72|12959.72|0
1630573500000|2021-09-02 09:05:00|12967.05|12967.05|12962.8|12962.8|12968.18|12968.18|12961.69|12961.69|0
1630573800000|2021-09-02 09:10:00|12962.74|12962.74|12960.34|12960.34|12964.33|12964.33|12956.94|12956.94|0
1630574100000|2021-09-02 09:15:00|12960.19|12960.19|12951.35|12951.35|12961.67|12961.67|12951.35|12951.35|0
1630574400000|2021-09-02 09:20:00|12951.8|12951.8|12942.88|12942.88|12951.96|12951.96|12941.79|12941.79|0
1630574700000|2021-09-02 09:25:00|12942.69|12942.69|12950.4|12950.4|12950.41|12950.41|12942.6|12942.6|0
1630575000000|2021-09-02 09:30:00|12950.84|12950.84|12950.27|12950.27|12956.84|12956.84|12950.27|12950.27|0
1630575300000|2021-09-02 09:35:00|12950.63|12950.63|12953.87|12953.87|12955.13|12955.13|12950.63|12950.63|0
1630575600000|2021-09-02 09:40:00|12953.25|12953.25|12952.95|12952.95|12955.96|12955.96|12951.42|12951.42|0
1630575900000|2021-09-02 09:45:00|12952.87|12952.87|12958.56|12958.56|12960.78|12960.78|12952.07|12952.07|0
1630576200000|2021-09-02 09:50:00|12958.48|12958.48|12949.41|12949.41|12959.17|12959.17|12947.12|12947.12|0
1630576500000|2021-09-02 09:55:00|12949.56|12949.56|12953.72|12953.72|12954.64|12954.64|12947.3|12947.3|0
1630576800000|2021-09-02 10:00:00|12954.59|12954.59|12955.72|12955.72|12956.55|12956.55|12952.89|12952.89|0
1630577100000|2021-09-02 10:05:00|12955.43|12955.43|12958.43|12958.43|12958.58|12958.58|12953.77|12953.77|0
1630577400000|2021-09-02 10:10:00|12959.04|12959.04|12954.29|12954.29|12961.52|12961.52|12952.98|12952.98|0
1630577700000|2021-09-02 10:15:00|12954.05|12954.05|12949.26|12949.26|12954.05|12954.05|12945.13|12945.13|0
1630578000000|2021-09-02 10:20:00|12948.45|12948.45|12955.98|12955.98|12956.39|12956.39|12948.32|12948.32|0
1630578300000|2021-09-02 10:25:00|12956.17|12956.17|12959.87|12959.87|12961.13|12961.13|12955.49|12955.49|0
1630578600000|2021-09-02 10:30:00|12959.14|12959.14|12948.79|12948.79|12959.14|12959.14|12948.64|12948.64|0
1630578900000|2021-09-02 10:35:00|12948.6|12948.6|12950.95|12950.95|12951.67|12951.67|12944.99|12944.99|0
1630579200000|2021-09-02 10:40:00|12951.31|12951.31|12945.65|12945.65|12951.31|12951.31|12944.29|12944.29|0
1630579500000|2021-09-02 10:45:00|12945.35|12945.35|12936.58|12936.58|12945.79|12945.79|12936.58|12936.58|0
1630579800000|2021-09-02 10:50:00|12936.27|12936.27|12932.65|12932.65|12936.27|12936.27|12932.56|12932.56|0
1630580100000|2021-09-02 10:55:00|12932.48|12932.48|12932.28|12932.28|12934.75|12934.75|12931.05|12931.05|0
1630580400000|2021-09-02 11:00:00|12932.12|12932.12|12940.02|12940.02|12940.02|12940.02|12931.32|12931.32|0
1630580700000|2021-09-02 11:05:00|12940.35|12940.35|12941.03|12941.03|12943.72|12943.72|12940.35|12940.35|0
1630581000000|2021-09-02 11:10:00|12941.2|12941.2|12946.9|12946.9|12946.9|12946.9|12940.44|12940.44|0
1630581300000|2021-09-02 11:15:00|12946.81|12946.81|12943.08|12943.08|12947.86|12947.86|12943.08|12943.08|0
1630581600000|2021-09-02 11:20:00|12942.47|12942.47|12938.36|12938.36|12942.47|12942.47|12938.36|12938.36|0
1630581900000|2021-09-02 11:25:00|12937.56|12937.56|12934.01|12934.01|12937.56|12937.56|12930.96|12930.96|0
1630582200000|2021-09-02 11:30:00|12933.9|12933.9|12932.43|12932.43|12934.65|12934.65|12932.18|12932.18|0
1630582500000|2021-09-02 11:35:00|12932.07|12932.07|12932.97|12932.97|12935.85|12935.85|12931.41|12931.41|0
1630582800000|2021-09-02 11:40:00|12933.05|12933.05|12936.07|12936.07|12936.61|12936.61|12933.05|12933.05|0
1630583100000|2021-09-02 11:45:00|12935.99|12935.99|12929.78|12929.78|12935.99|12935.99|12929.78|12929.78|0
1630583400000|2021-09-02 11:50:00|12929.62|12929.62|12927.63|12927.63|12931.37|12931.37|12927.63|12927.63|0
1630583700000|2021-09-02 11:55:00|12927.27|12927.27|12930.43|12930.43|12931.02|12931.02|12926.67|12926.67|0
1630584000000|2021-09-02 12:00:00|12930.28|12930.28|12927.81|12927.81|12930.43|12930.43|12926.04|12926.04|0
1630584300000|2021-09-02 12:05:00|12927.95|12927.95|12922.85|12922.85|12928.49|12928.49|12922.85|12922.85|0
1630584600000|2021-09-02 12:10:00|12923|12923|12920.11|12920.11|12923|12923|12918.67|12918.67|0
1630584900000|2021-09-02 12:15:00|12920.47|12920.47|12915.98|12915.98|12921.27|12921.27|12915.98|12915.98|0
1630585200000|2021-09-02 12:20:00|12914.38|12914.38|12917.61|12917.61|12917.61|12917.61|12913.97|12913.97|0
1630585500000|2021-09-02 12:25:00|12917.95|12917.95|12917.41|12917.41|12921.74|12921.74|12917.41|12917.41|0
1630585800000|2021-09-02 12:30:00|12917.26|12917.26|12922.28|12922.28|12922.49|12922.49|12915.57|12915.57|0
1630586100000|2021-09-02 12:35:00|12921.96|12921.96|12928.64|12928.64|12932.02|12932.02|12921.96|12921.96|0
1630586400000|2021-09-02 12:40:00|12929.01|12929.01|12933.19|12933.19|12934.54|12934.54|12929.01|12929.01|0
1630586700000|2021-09-02 12:45:00|12933.38|12933.38|12947.8|12947.8|12947.91|12947.91|12933.19|12933.19|0
1630587000000|2021-09-02 12:50:00|12948.11|12948.11|12947.8|12947.8|12950.92|12950.92|12946.85|12946.85|0
1630587300000|2021-09-02 12:55:00|12947.5|12947.5|12942.32|12942.32|12947.5|12947.5|12940.99|12940.99|0
1630587600000|2021-09-02 13:00:00|12942.79|12942.79|12939.74|12939.74|12943.04|12943.04|12939.74|12939.74|0
1630587900000|2021-09-02 13:05:00|12939.59|12939.59|12933.84|12933.84|12939.77|12939.77|12933.84|12933.84|0
1630588200000|2021-09-02 13:10:00|12933.04|12933.04|12930.55|12930.55|12933.99|12933.99|12929.48|12929.48|0
1630588500000|2021-09-02 13:15:00|12930.88|12930.88|12931.2|12931.2|12932.51|12932.51|12930.21|12930.21|0
1630588800000|2021-09-02 13:20:00|12931.67|12931.67|12931.66|12931.66|12936.14|12936.14|12931.2|12931.2|0
1630589100000|2021-09-02 13:25:00|12931.81|12931.81|12928.71|12928.71|12934.79|12934.79|12928.71|12928.71|0
1630589400000|2021-09-02 13:30:00|12928.35|12928.35|12924.91|12924.91|12928.35|12928.35|12920.85|12920.85|0
1630589700000|2021-09-02 13:35:00|12924.57|12924.57|12915.84|12915.84|12925.17|12925.17|12913.73|12913.73|0
1630590000000|2021-09-02 13:40:00|12915.53|12915.53|12913.15|12913.15|12923.1|12923.1|12913|12913|0
1630590300000|2021-09-02 13:45:00|12913.46|12913.46|12923.86|12923.86|12925.75|12925.75|12911.92|12911.92|0
1630590600000|2021-09-02 13:50:00|12923.67|12923.67|12924.4|12924.4|12924.4|12924.4|12915.22|12915.22|0
1630590900000|2021-09-02 13:55:00|12924.76|12924.76|12922.61|12922.61|12926.37|12926.37|12921.58|12921.58|0
1630591200000|2021-09-02 14:00:00|12922.79|12922.79|12912.12|12912.12|12925.58|12925.58|12912.05|12912.05|0
1630591500000|2021-09-02 14:05:00|12911.95|12911.95|12906.46|12906.46|12914.83|12914.83|12904.27|12904.27|0
1630591800000|2021-09-02 14:10:00|12906.76|12906.76|12911.11|12911.11|12915.09|12915.09|12906.76|12906.76|0
1630592100000|2021-09-02 14:15:00|12911.26|12911.26|12906.96|12906.96|12911.97|12911.97|12906.35|12906.35|0
1630592400000|2021-09-02 14:20:00|12907.28|12907.28|12903.67|12903.67|12907.54|12907.54|12898.99|12898.99|0
1630592700000|2021-09-02 14:25:00|12904.16|12904.16|12915.04|12915.04|12915.04|12915.04|12901.58|12901.58|0
1630593000000|2021-09-02 14:30:00|12914.74|12914.74|12923.98|12923.98|12923.98|12923.98|12911.49|12911.49|0
1630593300000|2021-09-02 14:35:00|12923.84|12923.84|12917.44|12917.44|12924.34|12924.34|12916.53|12916.53|0
1630593600000|2021-09-02 14:40:00|12917.81|12917.81|12924.07|12924.07|12924.07|12924.07|12916.29|12916.29|0
1630593900000|2021-09-02 14:45:00|12924.41|12924.41|12933.47|12933.47|12933.81|12933.81|12924.41|12924.41|0
1630594200000|2021-09-02 14:50:00|12933.18|12933.18|12946.32|12946.32|12946.41|12946.41|12932.3|12932.3|0
1630594500000|2021-09-02 14:55:00|12946.23|12946.23|12945.79|12945.79|12946.93|12946.93|12943.93|12943.93|0
1630594800000|2021-09-02 15:00:00|12945.98|12945.98|12949.32|12949.32|12951.05|12951.05|12945.91|12945.91|0
1630595100000|2021-09-02 15:05:00|12949.17|12949.17|12951.61|12951.61|12953.88|12953.88|12944.42|12944.42|0
1630595400000|2021-09-02 15:10:00|12951.45|12951.45|12946.5|12946.5|12951.45|12951.45|12941.41|12941.41|0
1630595700000|2021-09-02 15:15:00|12946.58|12946.58|12945.85|12945.85|12950.65|12950.65|12942.86|12942.86|0
1630596000000|2021-09-02 15:20:00|12945.94|12945.94|12939.73|12939.73|12946.39|12946.39|12939.73|12939.73|0
1630596300000|2021-09-02 15:25:00|12939.41|12939.41|12959.13|12959.13|12959.13|12959.13|12939.41|12939.41|0
1630653300000|2021-09-03 07:15:00|12938.68|12938.68|12949.02|12949.02|12951.61|12951.61|12937.4|12937.4|0
1630653600000|2021-09-03 07:20:00|12948.59|12948.59|12949.86|12949.86|12951.25|12951.25|12946.09|12946.09|0
1630653900000|2021-09-03 07:25:00|12950.33|12950.33|12958.89|12958.89|12959.25|12959.25|12946.16|12946.16|0
1630654200000|2021-09-03 07:30:00|12958.8|12958.8|12976.38|12976.38|12977.39|12977.39|12958.8|12958.8|0
1630654500000|2021-09-03 07:35:00|12976.97|12976.97|12977.24|12977.24|12980.44|12980.44|12975.94|12975.94|0
1630654800000|2021-09-03 07:40:00|12976.87|12976.87|12984.12|12984.12|12986.37|12986.37|12975.71|12975.71|0
1630655100000|2021-09-03 07:45:00|12984.42|12984.42|12986.07|12986.07|12988.64|12988.64|12983.45|12983.45|0
1630655400000|2021-09-03 07:50:00|12986.54|12986.54|12992.8|12992.8|12992.8|12992.8|12982.34|12982.34|0
1630655700000|2021-09-03 07:55:00|12993.27|12993.27|12990.77|12990.77|12994.32|12994.32|12989.67|12989.67|0
1630656000000|2021-09-03 08:00:00|12990.92|12990.92|12990.84|12990.84|12991.92|12991.92|12986.65|12986.65|0
1630656300000|2021-09-03 08:05:00|12990.54|12990.54|12982.64|12982.64|12992.08|12992.08|12982.37|12982.37|0
1630656600000|2021-09-03 08:10:00|12983.26|12983.26|12973.3|12973.3|12986.97|12986.97|12973.3|12973.3|0
1630656900000|2021-09-03 08:15:00|12973.21|12973.21|12969.02|12969.02|12974.66|12974.66|12969.02|12969.02|0
1630657200000|2021-09-03 08:20:00|12969.33|12969.33|12974.04|12974.04|12976.22|12976.22|12969.3|12969.3|0
1630657500000|2021-09-03 08:25:00|12974.35|12974.35|12972.32|12972.32|12975.73|12975.73|12972.32|12972.32|0
1630657800000|2021-09-03 08:30:00|12972.23|12972.23|12974.97|12974.97|12977.05|12977.05|12970.79|12970.79|0
1630658100000|2021-09-03 08:35:00|12975.11|12975.11|12974.52|12974.52|12976.91|12976.91|12972.69|12972.69|0
1630658400000|2021-09-03 08:40:00|12974.21|12974.21|12974.49|12974.49|12975.06|12975.06|12973.85|12973.85|0
1630658700000|2021-09-03 08:45:00|12974.05|12974.05|12975.5|12975.5|12975.5|12975.5|12972|12972|0
1630659000000|2021-09-03 08:50:00|12975.06|12975.06|12976.05|12976.05|12977.41|12977.41|12973.36|12973.36|0
1630659300000|2021-09-03 08:55:00|12976.51|12976.51|12974.84|12974.84|12978.39|12978.39|12974.64|12974.64|0
1630659600000|2021-09-03 09:00:00|12974.74|12974.74|12974.06|12974.06|12976.44|12976.44|12973.59|12973.59|0
1630659900000|2021-09-03 09:05:00|12974.21|12974.21|12968.33|12968.33|12976.01|12976.01|12967.55|12967.55|0
1630660200000|2021-09-03 09:10:00|12967.89|12967.89|12970.49|12970.49|12970.8|12970.8|12967.62|12967.62|0
1630660500000|2021-09-03 09:15:00|12970.31|12970.31|12966.62|12966.62|12972.2|12972.2|12966.62|12966.62|0
1630660800000|2021-09-03 09:20:00|12966.31|12966.31|12962.4|12962.4|12967.36|12967.36|12961.93|12961.93|0
1630661100000|2021-09-03 09:25:00|12962.59|12962.59|12964.89|12964.89|12964.89|12964.89|12959.66|12959.66|0
1630661400000|2021-09-03 09:30:00|12964.67|12964.67|12962.63|12962.63|12966.81|12966.81|12961.65|12961.65|0
1630661700000|2021-09-03 09:35:00|12962.48|12962.48|12964|12964|12965.25|12965.25|12962.02|12962.02|0
1630662000000|2021-09-03 09:40:00|12963.91|12963.91|12965.69|12965.69|12966.24|12966.24|12963.49|12963.49|0
1630662300000|2021-09-03 09:45:00|12965.77|12965.77|12963.91|12963.91|12965.77|12965.77|12960.75|12960.75|0
1630662600000|2021-09-03 09:50:00|12964.21|12964.21|12961.12|12961.12|12964.21|12964.21|12960.65|12960.65|0
1630662900000|2021-09-03 09:55:00|12961.43|12961.43|12967.03|12967.03|12967.65|12967.65|12960.39|12960.39|0
1630663200000|2021-09-03 10:00:00|12966.73|12966.73|12968.74|12968.74|12968.74|12968.74|12964.39|12964.39|0
1630663500000|2021-09-03 10:05:00|12969.68|12969.68|12966|12966|12970.89|12970.89|12966|12966|0
1630663800000|2021-09-03 10:10:00|12966.3|12966.3|12969.77|12969.77|12970.02|12970.02|12965.86|12965.86|0
1630664100000|2021-09-03 10:15:00|12969.13|12969.13|12972.76|12972.76|12972.76|12972.76|12966.54|12966.54|0
1630664400000|2021-09-03 10:20:00|12973.13|12973.13|12977.84|12977.84|12978|12978|12970.56|12970.56|0
1630664700000|2021-09-03 10:25:00|12977.94|12977.94|12980.42|12980.42|12982.58|12982.58|12977.94|12977.94|0
1630665000000|2021-09-03 10:30:00|12980.27|12980.27|12978.77|12978.77|12981.34|12981.34|12977.32|12977.32|0
1630665300000|2021-09-03 10:35:00|12979|12979|12980.87|12980.87|12981.27|12981.27|12978.53|12978.53|0
1630665600000|2021-09-03 10:40:00|12981.17|12981.17|12981.63|12981.63|12982.27|12982.27|12978.93|12978.93|0
1630665900000|2021-09-03 10:45:00|12981.45|12981.45|12985.56|12985.56|12985.91|12985.91|12980.4|12980.4|0
1630666200000|2021-09-03 10:50:00|12986.04|12986.04|12990.5|12990.5|12990.74|12990.74|12983.71|12983.71|0
1630666500000|2021-09-03 10:55:00|12990.36|12990.36|12991.24|12991.24|12993.02|12993.02|12989.97|12989.97|0
1630666800000|2021-09-03 11:00:00|12991.1|12991.1|12987.69|12987.69|12991.1|12991.1|12987.46|12987.46|0
1630667100000|2021-09-03 11:05:00|12987.97|12987.97|12983.8|12983.8|12988.85|12988.85|12981.73|12981.73|0
1630667400000|2021-09-03 11:10:00|12983.35|12983.35|12977.8|12977.8|12983.35|12983.35|12977.71|12977.71|0
1630667700000|2021-09-03 11:15:00|12977.94|12977.94|12977.94|12977.94|12982.21|12982.21|12977.15|12977.15|0
1630668000000|2021-09-03 11:20:00|12977.47|12977.47|12978.99|12978.99|12979.52|12979.52|12977.47|12977.47|0
1630668300000|2021-09-03 11:25:00|12979.06|12979.06|12975.36|12975.36|12979.49|12979.49|12969.66|12969.66|0
1630668600000|2021-09-03 11:30:00|12975.67|12975.67|12969.61|12969.61|12975.67|12975.67|12969.61|12969.61|0
1630668900000|2021-09-03 11:35:00|12969.43|12969.43|12969.15|12969.15|12969.43|12969.43|12967.48|12967.48|0
1630669200000|2021-09-03 11:40:00|12968.71|12968.71|12967.26|12967.26|12968.71|12968.71|12966.58|12966.58|0
1630669500000|2021-09-03 11:45:00|12966.97|12966.97|12967.42|12967.42|12968.71|12968.71|12966.97|12966.97|0
1630669800000|2021-09-03 11:50:00|12966.96|12966.96|12966.36|12966.36|12967.37|12967.37|12965.44|12965.44|0
1630670100000|2021-09-03 11:55:00|12966.68|12966.68|12963.05|12963.05|12967.19|12967.19|12962.89|12962.89|0
1630670400000|2021-09-03 12:00:00|12962.9|12962.9|12956.24|12956.24|12963.09|12963.09|12955.96|12955.96|0
1630670700000|2021-09-03 12:05:00|12957.04|12957.04|12955.11|12955.11|12957.96|12957.96|12954.7|12954.7|0
1630671000000|2021-09-03 12:10:00|12955.72|12955.72|12957.71|12957.71|12957.71|12957.71|12953.84|12953.84|0
1630671300000|2021-09-03 12:15:00|12958.15|12958.15|12956.7|12956.7|12958.15|12958.15|12955.03|12955.03|0
1630671600000|2021-09-03 12:20:00|12956.38|12956.38|12959.77|12959.77|12960.6|12960.6|12954.75|12954.75|0
1630671900000|2021-09-03 12:25:00|12960.57|12960.57|12963.72|12963.72|12963.72|12963.72|12960.57|12960.57|0
1630672200000|2021-09-03 12:30:00|12963.58|12963.58|12959.87|12959.87|12965.18|12965.18|12949.7|12949.7|0
1630672500000|2021-09-03 12:35:00|12959.65|12959.65|12966.51|12966.51|12968.92|12968.92|12959.65|12959.65|0
1630672800000|2021-09-03 12:40:00|12966.06|12966.06|12965.52|12965.52|12968.78|12968.78|12959.95|12959.95|0
1630673100000|2021-09-03 12:45:00|12966.16|12966.16|12968.5|12968.5|12970.34|12970.34|12963.88|12963.88|0
1630673400000|2021-09-03 12:50:00|12968.26|12968.26|12971.2|12971.2|12971.28|12971.28|12966.26|12966.26|0
1630673700000|2021-09-03 12:55:00|12970.73|12970.73|12976.92|12976.92|12976.92|12976.92|12969.08|12969.08|0
1630674000000|2021-09-03 13:00:00|12976.63|12976.63|12980.73|12980.73|12981.45|12981.45|12976.63|12976.63|0
1630674300000|2021-09-03 13:05:00|12981.21|12981.21|12982.48|12982.48|12982.48|12982.48|12979.58|12979.58|0
1630674600000|2021-09-03 13:10:00|12982.33|12982.33|12980.29|12980.29|12985.39|12985.39|12980.29|12980.29|0
1630674900000|2021-09-03 13:15:00|12979.82|12979.82|12966.16|12966.16|12983.57|12983.57|12966.16|12966.16|0
1630675200000|2021-09-03 13:20:00|12965.97|12965.97|12938.24|12938.24|12965.97|12965.97|12931.74|12931.74|0
1630675500000|2021-09-03 13:25:00|12937.79|12937.79|12919.03|12919.03|12937.79|12937.79|12916.07|12916.07|0
1630675800000|2021-09-03 13:30:00|12919.94|12919.94|12934.93|12934.93|12942.75|12942.75|12919.79|12919.79|0
1630676100000|2021-09-03 13:35:00|12935.39|12935.39|12927.93|12927.93|12935.39|12935.39|12927.48|12927.48|0
1630676400000|2021-09-03 13:40:00|12927.55|12927.55|12937.43|12937.43|12941.47|12941.47|12926.92|12926.92|0
1630676700000|2021-09-03 13:45:00|12937.06|12937.06|12932.13|12932.13|12938.61|12938.61|12927.63|12927.63|0
1630677000000|2021-09-03 13:50:00|12932.44|12932.44|12921.82|12921.82|12932.44|12932.44|12919.88|12919.88|0
1630677300000|2021-09-03 13:55:00|12921.9|12921.9|12928.4|12928.4|12928.4|12928.4|12919.11|12919.11|0
1630677600000|2021-09-03 14:00:00|12928.48|12928.48|12930.63|12930.63|12933.01|12933.01|12919.4|12919.4|0
1630677900000|2021-09-03 14:05:00|12931.43|12931.43|12924.56|12924.56|12935.76|12935.76|12924.56|12924.56|0
1630678200000|2021-09-03 14:10:00|12924.78|12924.78|12934.36|12934.36|12934.64|12934.64|12921.33|12921.33|0
1630678500000|2021-09-03 14:15:00|12934.61|12934.61|12938.85|12938.85|12944.66|12944.66|12932.08|12932.08|0
1630678800000|2021-09-03 14:20:00|12938.52|12938.52|12947.21|12947.21|12948.95|12948.95|12937.18|12937.18|0
1630679100000|2021-09-03 14:25:00|12947.83|12947.83|12949.01|12949.01|12949.42|12949.42|12939.86|12939.86|0
1630679400000|2021-09-03 14:30:00|12948.63|12948.63|12944.21|12944.21|12949.02|12949.02|12939.65|12939.65|0
1630679700000|2021-09-03 14:35:00|12944.05|12944.05|12937.04|12937.04|12944.48|12944.48|12937.04|12937.04|0
1630680000000|2021-09-03 14:40:00|12937.84|12937.84|12934.04|12934.04|12938.28|12938.28|12930.79|12930.79|0
1630680300000|2021-09-03 14:45:00|12933.96|12933.96|12936.96|12936.96|12936.96|12936.96|12930.18|12930.18|0
1630680600000|2021-09-03 14:50:00|12936.86|12936.86|12931.83|12931.83|12939.2|12939.2|12930.33|12930.33|0
1630680900000|2021-09-03 14:55:00|12931.97|12931.97|12935.93|12935.93|12936.37|12936.37|12931.97|12931.97|0
1630681200000|2021-09-03 15:00:00|12936.66|12936.66|12942.79|12942.79|12945.64|12945.64|12936.66|12936.66|0
1630681500000|2021-09-03 15:05:00|12942.64|12942.64|12944.97|12944.97|12944.97|12944.97|12939.23|12939.23|0
1630681800000|2021-09-03 15:10:00|12944.87|12944.87|12945.67|12945.67|12948.19|12948.19|12944.24|12944.24|0
1630682100000|2021-09-03 15:15:00|12945.23|12945.23|12932.65|12932.65|12945.97|12945.97|12931.99|12931.99|0
1630682400000|2021-09-03 15:20:00|12932.36|12932.36|12935.22|12935.22|12936.75|12936.75|12928.41|12928.41|0
1630682700000|2021-09-03 15:25:00|12935.36|12935.36|12936.74|12936.74|12941.07|12941.07|12931.48|12931.48|0
1630912500000|2021-09-06 07:15:00|12987.92|12987.92|12989.6|12989.6|12992.61|12992.61|12986.34|12986.34|0
1630912800000|2021-09-06 07:20:00|12989.5|12989.5|12984.33|12984.33|12991.65|12991.65|12983.41|12983.41|0
1630913100000|2021-09-06 07:25:00|12984.18|12984.18|12981.74|12981.74|12984.42|12984.42|12979.59|12979.59|0
1630913400000|2021-09-06 07:30:00|12981.5|12981.5|12990.81|12990.81|12990.81|12990.81|12981.5|12981.5|0
1630913700000|2021-09-06 07:35:00|12991.09|12991.09|12992.17|12992.17|12992.7|12992.7|12989.78|12989.78|0
1630914000000|2021-09-06 07:40:00|12992.51|12992.51|12996.67|12996.67|12999.8|12999.8|12992.51|12992.51|0
1630914300000|2021-09-06 07:45:00|12996.23|12996.23|12998.39|12998.39|12999.26|12999.26|12992.43|12992.43|0
1630914600000|2021-09-06 07:50:00|12998.75|12998.75|12995.16|12995.16|12999.8|12999.8|12994.84|12994.84|0
1630914900000|2021-09-06 07:55:00|12994.8|12994.8|12991.5|12991.5|12994.8|12994.8|12990.47|12990.47|0
1630915200000|2021-09-06 08:00:00|12991.59|12991.59|13001.15|13001.15|13001.15|13001.15|12991.5|12991.5|0
1630915500000|2021-09-06 08:05:00|13001.88|13001.88|12998.62|12998.62|13003.71|13003.71|12998.62|12998.62|0
1630915800000|2021-09-06 08:10:00|12998.31|12998.31|13008.69|13008.69|13010.31|13010.31|12997.85|12997.85|0
1630916100000|2021-09-06 08:15:00|13008.37|13008.37|12999.77|12999.77|13008.69|13008.69|12999.77|12999.77|0
1630916400000|2021-09-06 08:20:00|12999.51|12999.51|12996.75|12996.75|13000.3|13000.3|12996.08|12996.08|0
1630916700000|2021-09-06 08:25:00|12996.53|12996.53|12994.83|12994.83|12996.97|12996.97|12992.7|12992.7|0
1630917000000|2021-09-06 08:30:00|12995.14|12995.14|12995.52|12995.52|12998.62|12998.62|12995.14|12995.14|0
1630917300000|2021-09-06 08:35:00|12995.44|12995.44|12995.33|12995.33|12998.69|12998.69|12993.91|12993.91|0
1630917600000|2021-09-06 08:40:00|12996.2|12996.2|13002.07|13002.07|13002.07|13002.07|12994.95|12994.95|0
1630917900000|2021-09-06 08:45:00|13002.36|13002.36|13002.1|13002.1|13003.27|13003.27|12998.84|12998.84|0
1630918200000|2021-09-06 08:50:00|13002.6|13002.6|13001.14|13001.14|13006.61|13006.61|13000.55|13000.55|0
1630918500000|2021-09-06 08:55:00|13000.42|13000.42|13002.45|13002.45|13003.02|13003.02|12999.55|12999.55|0
1630918800000|2021-09-06 09:00:00|13002.07|13002.07|13003.79|13003.79|13005.73|13005.73|13000.38|13000.38|0
1630919100000|2021-09-06 09:05:00|13003.47|13003.47|12991.87|12991.87|13003.47|13003.47|12991.87|12991.87|0
1630919400000|2021-09-06 09:10:00|12991.4|12991.4|12997.95|12997.95|12998.13|12998.13|12991.4|12991.4|0
1630919700000|2021-09-06 09:15:00|12997.52|12997.52|12997.69|12997.69|12998.01|12998.01|12996.47|12996.47|0
1630920000000|2021-09-06 09:20:00|12997.53|12997.53|12998.57|12998.57|12999.01|12999.01|12992.75|12992.75|0
1630920300000|2021-09-06 09:25:00|12998.12|12998.12|13004.26|13004.26|13004.26|13004.26|12997.88|12997.88|0
1630920600000|2021-09-06 09:30:00|13004.72|13004.72|13005.13|13005.13|13007.64|13007.64|13004.54|13004.54|0
1630920900000|2021-09-06 09:35:00|13004.81|13004.81|13010.28|13010.28|13013.02|13013.02|13003.77|13003.77|0
1630921200000|2021-09-06 09:40:00|13010.09|13010.09|13008.99|13008.99|13010.86|13010.86|13007.47|13007.47|0
1630921500000|2021-09-06 09:45:00|13010.8|13010.8|13014.34|13014.34|13014.48|13014.48|13010.8|13010.8|0
1630921800000|2021-09-06 09:50:00|13014.83|13014.83|13011.19|13011.19|13015.07|13015.07|13010.63|13010.63|0
1630922100000|2021-09-06 09:55:00|13011.38|13011.38|13006.1|13006.1|13011.38|13011.38|13005.65|13005.65|0
1630922400000|2021-09-06 10:00:00|13005.6|13005.6|13004.4|13004.4|13007.24|13007.24|13001.15|13001.15|0
1630922700000|2021-09-06 10:05:00|13004.9|13004.9|13008.08|13008.08|13009.75|13009.75|13003.88|13003.88|0
1630923000000|2021-09-06 10:10:00|13008.52|13008.52|13004.26|13004.26|13010.82|13010.82|13003.68|13003.68|0
1630923300000|2021-09-06 10:15:00|13005.06|13005.06|13004.16|13004.16|13007.47|13007.47|13004.16|13004.16|0
1630923600000|2021-09-06 10:20:00|13003.92|13003.92|13006.68|13006.68|13008.9|13008.9|13003.92|13003.92|0
1630923900000|2021-09-06 10:25:00|13005.79|13005.79|13006.11|13006.11|13006.11|13006.11|13003.3|13003.3|0
1630924200000|2021-09-06 10:30:00|13006.25|13006.25|13011.53|13011.53|13011.87|13011.87|13006.25|13006.25|0
1630924500000|2021-09-06 10:35:00|13012.98|13012.98|13013.46|13013.46|13017.08|13017.08|13012.92|13012.92|0
1630924800000|2021-09-06 10:40:00|13012.85|13012.85|13010.99|13010.99|13013.32|13013.32|13009.09|13009.09|0
1630925100000|2021-09-06 10:45:00|13010.61|13010.61|13009.02|13009.02|13011.79|13011.79|13009.02|13009.02|0
1630925400000|2021-09-06 10:50:00|13009.47|13009.47|13010.83|13010.83|13012.99|13012.99|13009.32|13009.32|0
1630925700000|2021-09-06 10:55:00|13011.27|13011.27|13003.93|13003.93|13011.27|13011.27|13003.63|13003.63|0
1630926000000|2021-09-06 11:00:00|13003.79|13003.79|13001.7|13001.7|13004.31|13004.31|12999.97|12999.97|0
1630926300000|2021-09-06 11:05:00|13001.26|13001.26|12996.63|12996.63|13002.08|13002.08|12996.03|12996.03|0
1630926600000|2021-09-06 11:10:00|12997.13|12997.13|12988.28|12988.28|12997.13|12997.13|12987.58|12987.58|0
1630926900000|2021-09-06 11:15:00|12987.79|12987.79|12980.37|12980.37|12988.46|12988.46|12980.37|12980.37|0
1630927200000|2021-09-06 11:20:00|12980.29|12980.29|12981.49|12981.49|12981.49|12981.49|12979.98|12979.98|0
1630927500000|2021-09-06 11:25:00|12981.64|12981.64|12986.83|12986.83|12986.83|12986.83|12981.55|12981.55|0
1630927800000|2021-09-06 11:30:00|12986.92|12986.92|12989.57|12989.57|12989.57|12989.57|12986.13|12986.13|0
1630928100000|2021-09-06 11:35:00|12989.08|12989.08|12991.48|12991.48|12991.78|12991.78|12988.41|12988.41|0
1630928400000|2021-09-06 11:40:00|12991.92|12991.92|12991|12991|12992.43|12992.43|12990.55|12990.55|0
1630928700000|2021-09-06 11:45:00|12990.52|12990.52|12986.86|12986.86|12990.67|12990.67|12986.5|12986.5|0
1630929000000|2021-09-06 11:50:00|12987.3|12987.3|12986.91|12986.91|12988.55|12988.55|12986.31|12986.31|0
1630929300000|2021-09-06 11:55:00|12986.66|12986.66|12980.04|12980.04|12987.1|12987.1|12979.61|12979.61|0
1630929600000|2021-09-06 12:00:00|12979.24|12979.24|12986.49|12986.49|12986.51|12986.51|12978.17|12978.17|0
1630929900000|2021-09-06 12:05:00|12986.8|12986.8|12983.25|12983.25|12987.15|12987.15|12983.2|12983.2|0
1630930200000|2021-09-06 12:10:00|12983.69|12983.69|12985.95|12985.95|12987|12987|12982.22|12982.22|0
1630930500000|2021-09-06 12:15:00|12986.1|12986.1|12985.99|12985.99|12987.52|12987.52|12984.18|12984.18|0
1630930800000|2021-09-06 12:20:00|12986.72|12986.72|12992.9|12992.9|12995.2|12995.2|12986.72|12986.72|0
1630931100000|2021-09-06 12:25:00|12993.31|12993.31|12997.55|12997.55|12997.99|12997.99|12992.94|12992.94|0
1630931400000|2021-09-06 12:30:00|12997.26|12997.26|12995.13|12995.13|12997.58|12997.58|12993.99|12993.99|0
1630931700000|2021-09-06 12:35:00|12995.28|12995.28|12995.54|12995.54|12996.21|12996.21|12994.75|12994.75|0
1630932000000|2021-09-06 12:40:00|12995.68|12995.68|13000.36|13000.36|13000.42|13000.42|12995.55|12995.55|0
1630932300000|2021-09-06 12:45:00|12999.92|12999.92|12998.35|12998.35|13002.15|13002.15|12996.83|12996.83|0
1630932600000|2021-09-06 12:50:00|12998.55|12998.55|13003.65|13003.65|13003.83|13003.83|12998.21|12998.21|0
1630932900000|2021-09-06 12:55:00|13003.18|13003.18|12998.62|12998.62|13003.18|13003.18|12997.35|12997.35|0
1630933200000|2021-09-06 13:00:00|12999.42|12999.42|12994.31|12994.31|12999.42|12999.42|12994.31|12994.31|0
1630933500000|2021-09-06 13:05:00|12993.51|12993.51|12986.26|12986.26|12993.51|12993.51|12985.95|12985.95|0
1630933800000|2021-09-06 13:10:00|12986.49|12986.49|12985.88|12985.88|12986.73|12986.73|12981.55|12981.55|0
1630934100000|2021-09-06 13:15:00|12985.74|12985.74|12986.92|12986.92|12987.42|12987.42|12984.62|12984.62|0
1630934400000|2021-09-06 13:20:00|12986.73|12986.73|12985|12985|12987.92|12987.92|12985|12985|0
1630934700000|2021-09-06 13:25:00|12984.68|12984.68|12982.4|12982.4|12985.3|12985.3|12982.31|12982.31|0
1630935000000|2021-09-06 13:30:00|12982.04|12982.04|12987.27|12987.27|12988.05|12988.05|12982.04|12982.04|0
1630935300000|2021-09-06 13:35:00|12987.17|12987.17|12990.63|12990.63|12990.63|12990.63|12986.05|12986.05|0
1630935600000|2021-09-06 13:40:00|12991.52|12991.52|12994.48|12994.48|12994.48|12994.48|12991.04|12991.04|0
1630935900000|2021-09-06 13:45:00|12994.97|12994.97|12996.14|12996.14|12996.14|12996.14|12993.16|12993.16|0
1630936200000|2021-09-06 13:50:00|12996.32|12996.32|12998.53|12998.53|12998.91|12998.91|12996.07|12996.07|0
1630936500000|2021-09-06 13:55:00|12999|12999|12997.14|12997.14|13002.92|13002.92|12996.95|12996.95|0
1630936800000|2021-09-06 14:00:00|12997.59|12997.59|12997.54|12997.54|12998.88|12998.88|12994.84|12994.84|0
1630937100000|2021-09-06 14:05:00|12997.3|12997.3|12987.86|12987.86|12997.66|12997.66|12987.64|12987.64|0
1630937400000|2021-09-06 14:10:00|12987.71|12987.71|12983.62|12983.62|12988.08|12988.08|12983.62|12983.62|0
1630937700000|2021-09-06 14:15:00|12982.81|12982.81|12983.92|12983.92|12985.24|12985.24|12982.41|12982.41|0
1630938000000|2021-09-06 14:20:00|12984.15|12984.15|12981.33|12981.33|12984.29|12984.29|12981.07|12981.07|0
1630938300000|2021-09-06 14:25:00|12981.57|12981.57|12979.14|12979.14|12981.57|12981.57|12977.01|12977.01|0
1630938600000|2021-09-06 14:30:00|12978.96|12978.96|12984.36|12984.36|12984.36|12984.36|12978.13|12978.13|0
1630938900000|2021-09-06 14:35:00|12983.91|12983.91|12984.58|12984.58|12985.01|12985.01|12981.96|12981.96|0
1630939200000|2021-09-06 14:40:00|12984.47|12984.47|12983.87|12983.87|12984.96|12984.96|12981.95|12981.95|0
1630939500000|2021-09-06 14:45:00|12983.76|12983.76|12978.83|12978.83|12983.76|12983.76|12978.83|12978.83|0
1630939800000|2021-09-06 14:50:00|12978.72|12978.72|12977.06|12977.06|12979.02|12979.02|12975.98|12975.98|0
1630940100000|2021-09-06 14:55:00|12976.7|12976.7|12980.44|12980.44|12980.55|12980.55|12972.97|12972.97|0
1630940400000|2021-09-06 15:00:00|12981.16|12981.16|12978.79|12978.79|12983.29|12983.29|12978.68|12978.68|0
1630940700000|2021-09-06 15:05:00|12979.24|12979.24|12978.48|12978.48|12980.04|12980.04|12977.91|12977.91|0
1630941000000|2021-09-06 15:10:00|12978.37|12978.37|12973.63|12973.63|12979.03|12979.03|12973.27|12973.27|0
1630941300000|2021-09-06 15:15:00|12974.12|12974.12|12982.3|12982.3|12982.3|12982.3|12972.77|12972.77|0
1630941600000|2021-09-06 15:20:00|12982.54|12982.54|12982.28|12982.28|12983.67|12983.67|12979|12979|0
1630941900000|2021-09-06 15:25:00|12982.57|12982.57|12982.91|12982.91|12984.44|12984.44|12978.68|12978.68|0
1630998900000|2021-09-07 07:15:00|12921.53|12921.53|12920.58|12920.58|12924.54|12924.54|12920.12|12920.12|0
1630999200000|2021-09-07 07:20:00|12920.84|12920.84|12915.89|12915.89|12925.36|12925.36|12915.89|12915.89|0
1630999500000|2021-09-07 07:25:00|12916.34|12916.34|12916.2|12916.2|12918.66|12918.66|12914.47|12914.47|0
1630999800000|2021-09-07 07:30:00|12914.88|12914.88|12908.84|12908.84|12916.77|12916.77|12908.84|12908.84|0
1631000100000|2021-09-07 07:35:00|12908.55|12908.55|12910.77|12910.77|12911.41|12911.41|12902.98|12902.98|0
1631000400000|2021-09-07 07:40:00|12911.25|12911.25|12914.31|12914.31|12915.08|12915.08|12909.6|12909.6|0
1631000700000|2021-09-07 07:45:00|12914.53|12914.53|12917.32|12917.32|12921.92|12921.92|12914.53|12914.53|0
1631001000000|2021-09-07 07:50:00|12916.96|12916.96|12916.17|12916.17|12918.38|12918.38|12914.83|12914.83|0
1631001300000|2021-09-07 07:55:00|12915.73|12915.73|12920.67|12920.67|12921.35|12921.35|12914.95|12914.95|0
1631001600000|2021-09-07 08:00:00|12920.04|12920.04|12910.82|12910.82|12920.53|12920.53|12910.82|12910.82|0
1631001900000|2021-09-07 08:05:00|12912.6|12912.6|12916.89|12916.89|12916.89|12916.89|12910.06|12910.06|0
1631002200000|2021-09-07 08:10:00|12916.97|12916.97|12927.29|12927.29|12928.47|12928.47|12915.5|12915.5|0
1631002500000|2021-09-07 08:15:00|12929.1|12929.1|12927.63|12927.63|12929.46|12929.46|12925.64|12925.64|0
1631002800000|2021-09-07 08:20:00|12927.01|12927.01|12924.54|12924.54|12927.95|12927.95|12922.58|12922.58|0
1631003100000|2021-09-07 08:25:00|12924.22|12924.22|12927.48|12927.48|12927.48|12927.48|12921.75|12921.75|0
1631003400000|2021-09-07 08:30:00|12926.68|12926.68|12928.77|12928.77|12930.51|12930.51|12926.07|12926.07|0
1631003700000|2021-09-07 08:35:00|12928.41|12928.41|12928.99|12928.99|12931.81|12931.81|12928.41|12928.41|0
1631004000000|2021-09-07 08:40:00|12929.13|12929.13|12922.53|12922.53|12930.46|12930.46|12922.53|12922.53|0
1631004300000|2021-09-07 08:45:00|12922.24|12922.24|12923.85|12923.85|12924.1|12924.1|12920.87|12920.87|0
1631004600000|2021-09-07 08:50:00|12924.6|12924.6|12918.77|12918.77|12925.03|12925.03|12917.57|12917.57|0
1631004900000|2021-09-07 08:55:00|12919.4|12919.4|12929.35|12929.35|12929.35|12929.35|12919.4|12919.4|0
1631005200000|2021-09-07 09:00:00|12928.72|12928.72|12935.01|12935.01|12935.56|12935.56|12927.91|12927.91|0
1631005500000|2021-09-07 09:05:00|12935.37|12935.37|12927.33|12927.33|12936.38|12936.38|12925.8|12925.8|0
1631005800000|2021-09-07 09:10:00|12927.79|12927.79|12918.4|12918.4|12928.11|12928.11|12918.4|12918.4|0
1631006100000|2021-09-07 09:15:00|12917.93|12917.93|12918.51|12918.51|12921.38|12921.38|12916.16|12916.16|0
1631006400000|2021-09-07 09:20:00|12918.96|12918.96|12921.4|12921.4|12923.57|12923.57|12918.96|12918.96|0
1631006700000|2021-09-07 09:25:00|12921.09|12921.09|12930.62|12930.62|12930.98|12930.98|12919.25|12919.25|0
1631007000000|2021-09-07 09:30:00|12930.84|12930.84|12921.48|12921.48|12931.41|12931.41|12921.48|12921.48|0
1631007300000|2021-09-07 09:35:00|12921.24|12921.24|12922.07|12922.07|12922.42|12922.42|12917.04|12917.04|0
1631007600000|2021-09-07 09:40:00|12922.29|12922.29|12928.76|12928.76|12929.29|12929.29|12922.05|12922.05|0
1631007900000|2021-09-07 09:45:00|12928.55|12928.55|12937.91|12937.91|12938.94|12938.94|12927.78|12927.78|0
1631008200000|2021-09-07 09:50:00|12937.76|12937.76|12929.4|12929.4|12939.01|12939.01|12928.32|12928.32|0
1631008500000|2021-09-07 09:55:00|12930.04|12930.04|12930.99|12930.99|12930.99|12930.99|12928.71|12928.71|0
1631008800000|2021-09-07 10:00:00|12931.35|12931.35|12939.55|12939.55|12939.98|12939.98|12931.19|12931.19|0
1631009100000|2021-09-07 10:05:00|12939.98|12939.98|12941.27|12941.27|12945.11|12945.11|12938.46|12938.46|0
1631009400000|2021-09-07 10:10:00|12940.84|12940.84|12935.14|12935.14|12940.84|12940.84|12935.14|12935.14|0
1631009700000|2021-09-07 10:15:00|12935.16|12935.16|12932.67|12932.67|12935.51|12935.51|12931.9|12931.9|0
1631010000000|2021-09-07 10:20:00|12933.14|12933.14|12935.82|12935.82|12939.75|12939.75|12932.69|12932.69|0
1631010300000|2021-09-07 10:25:00|12936.13|12936.13|12929.04|12929.04|12937.63|12937.63|12929.04|12929.04|0
1631010600000|2021-09-07 10:30:00|12928.6|12928.6|12918.57|12918.57|12928.65|12928.65|12918.57|12918.57|0
1631010900000|2021-09-07 10:35:00|12920.17|12920.17|12918.05|12918.05|12920.64|12920.64|12910.82|12910.82|0
1631011200000|2021-09-07 10:40:00|12918.37|12918.37|12916.46|12916.46|12919.62|12919.62|12916.46|12916.46|0
1631011500000|2021-09-07 10:45:00|12916.49|12916.49|12912.41|12912.41|12916.49|12916.49|12911.6|12911.6|0
1631011800000|2021-09-07 10:50:00|12912.12|12912.12|12899.15|12899.15|12912.22|12912.22|12898.33|12898.33|0
1631012100000|2021-09-07 10:55:00|12899.31|12899.31|12903.59|12903.59|12903.59|12903.59|12899.31|12899.31|0
1631012400000|2021-09-07 11:00:00|12904.06|12904.06|12911.09|12911.09|12911.09|12911.09|12903.71|12903.71|0
1631012700000|2021-09-07 11:05:00|12910.94|12910.94|12916.18|12916.18|12916.2|12916.2|12910.94|12910.94|0
1631013000000|2021-09-07 11:10:00|12917.78|12917.78|12918.44|12918.44|12918.44|12918.44|12916.52|12916.52|0
1631013300000|2021-09-07 11:15:00|12917.54|12917.54|12917.21|12917.21|12918.78|12918.78|12915.13|12915.13|0
1631013600000|2021-09-07 11:20:00|12916.41|12916.41|12918|12918|12919.17|12919.17|12915.31|12915.31|0
1631013900000|2021-09-07 11:25:00|12917.78|12917.78|12917.01|12917.01|12918.91|12918.91|12916.57|12916.57|0
1631014200000|2021-09-07 11:30:00|12917.12|12917.12|12912.02|12912.02|12917.12|12917.12|12911.26|12911.26|0
1631014500000|2021-09-07 11:35:00|12911.93|12911.93|12907.72|12907.72|12912.49|12912.49|12907.72|12907.72|0
1631014800000|2021-09-07 11:40:00|12906.97|12906.97|12905.28|12905.28|12907.37|12907.37|12904.36|12904.36|0
1631015100000|2021-09-07 11:45:00|12905.42|12905.42|12906.84|12906.84|12908.96|12908.96|12905.1|12905.1|0
1631015400000|2021-09-07 11:50:00|12906.4|12906.4|12903.34|12903.34|12906.48|12906.48|12903.19|12903.19|0
1631015700000|2021-09-07 11:55:00|12903.36|12903.36|12899.05|12899.05|12903.72|12903.72|12898.69|12898.69|0
1631016000000|2021-09-07 12:00:00|12899.52|12899.52|12892.99|12892.99|12899.52|12899.52|12892.2|12892.2|0
1631016300000|2021-09-07 12:05:00|12893.82|12893.82|12893.15|12893.15|12895.5|12895.5|12892.44|12892.44|0
1631016600000|2021-09-07 12:10:00|12893.51|12893.51|12890.74|12890.74|12894.11|12894.11|12890.74|12890.74|0
1631016900000|2021-09-07 12:15:00|12890.96|12890.96|12887.57|12887.57|12891.06|12891.06|12886.28|12886.28|0
1631017200000|2021-09-07 12:20:00|12887.59|12887.59|12886.92|12886.92|12887.59|12887.59|12885.56|12885.56|0
1631017500000|2021-09-07 12:25:00|12887.56|12887.56|12890.31|12890.31|12890.91|12890.91|12884.66|12884.66|0
1631017800000|2021-09-07 12:30:00|12890.5|12890.5|12887.15|12887.15|12891.82|12891.82|12886.25|12886.25|0
1631018100000|2021-09-07 12:35:00|12887.51|12887.51|12886.5|12886.5|12892.6|12892.6|12884.74|12884.74|0
1631018400000|2021-09-07 12:40:00|12886.86|12886.86|12886.08|12886.08|12887.04|12887.04|12885.01|12885.01|0
1631018700000|2021-09-07 12:45:00|12886.52|12886.52|12883.68|12883.68|12888.85|12888.85|12882.73|12882.73|0
1631019000000|2021-09-07 12:50:00|12883.58|12883.58|12881.77|12881.77|12883.58|12883.58|12878.95|12878.95|0
1631019300000|2021-09-07 12:55:00|12882.22|12882.22|12879.3|12879.3|12882.22|12882.22|12879.05|12879.05|0
1631019600000|2021-09-07 13:00:00|12879.77|12879.77|12873.74|12873.74|12880.84|12880.84|12873.29|12873.29|0
1631019900000|2021-09-07 13:05:00|12873.12|12873.12|12879.88|12879.88|12880.53|12880.53|12872.11|12872.11|0
1631020200000|2021-09-07 13:10:00|12880.35|12880.35|12887.05|12887.05|12887.67|12887.67|12880.35|12880.35|0
1631020500000|2021-09-07 13:15:00|12887.14|12887.14|12886.96|12886.96|12890.21|12890.21|12885.41|12885.41|0
1631020800000|2021-09-07 13:20:00|12887.46|12887.46|12882.45|12882.45|12887.46|12887.46|12881.98|12881.98|0
1631021100000|2021-09-07 13:25:00|12882.01|12882.01|12882.17|12882.17|12882.59|12882.59|12880.15|12880.15|0
1631021400000|2021-09-07 13:30:00|12881.8|12881.8|12880.78|12880.78|12889.44|12889.44|12875.66|12875.66|0
1631021700000|2021-09-07 13:35:00|12880.69|12880.69|12881.57|12881.57|12885.99|12885.99|12878.53|12878.53|0
1631022000000|2021-09-07 13:40:00|12881.97|12881.97|12878.4|12878.4|12882.05|12882.05|12873.99|12873.99|0
1631022300000|2021-09-07 13:45:00|12878.18|12878.18|12886.95|12886.95|12887.24|12887.24|12872.9|12872.9|0
1631022600000|2021-09-07 13:50:00|12887.27|12887.27|12885.09|12885.09|12887.84|12887.84|12881.74|12881.74|0
1631022900000|2021-09-07 13:55:00|12884.65|12884.65|12886.87|12886.87|12888.14|12888.14|12878.24|12878.24|0
1631023200000|2021-09-07 14:00:00|12887.02|12887.02|12887.2|12887.2|12889.37|12889.37|12885.52|12885.52|0
1631023500000|2021-09-07 14:05:00|12887.06|12887.06|12866.81|12866.81|12887.06|12887.06|12866.14|12866.14|0
1631023800000|2021-09-07 14:10:00|12867.07|12867.07|12863.2|12863.2|12868.13|12868.13|12859.46|12859.46|0
1631024100000|2021-09-07 14:15:00|12862.83|12862.83|12872.26|12872.26|12878.3|12878.3|12862|12862|0
1631024400000|2021-09-07 14:20:00|12872.04|12872.04|12867.25|12867.25|12874.57|12874.57|12865.76|12865.76|0
1631024700000|2021-09-07 14:25:00|12867.75|12867.75|12874.25|12874.25|12876.22|12876.22|12867.73|12867.73|0
1631025000000|2021-09-07 14:30:00|12874.11|12874.11|12869.24|12869.24|12874.11|12874.11|12867.84|12867.84|0
1631025300000|2021-09-07 14:35:00|12869.33|12869.33|12868.33|12868.33|12870.19|12870.19|12866.06|12866.06|0
1631025600000|2021-09-07 14:40:00|12868.79|12868.79|12870.49|12870.49|12870.99|12870.99|12866.73|12866.73|0
1631025900000|2021-09-07 14:45:00|12870.83|12870.83|12872.37|12872.37|12872.37|12872.37|12867.13|12867.13|0
1631026200000|2021-09-07 14:50:00|12872.48|12872.48|12873.83|12873.83|12875.74|12875.74|12871.19|12871.19|0
1631026500000|2021-09-07 14:55:00|12873.39|12873.39|12871.94|12871.94|12873.39|12873.39|12868.45|12868.45|0
1631026800000|2021-09-07 15:00:00|12871.79|12871.79|12867.84|12867.84|12873.37|12873.37|12867.84|12867.84|0
1631027100000|2021-09-07 15:05:00|12867.68|12867.68|12862.74|12862.74|12867.85|12867.85|12862.59|12862.59|0
1631027400000|2021-09-07 15:10:00|12862.89|12862.89|12853.7|12853.7|12862.94|12862.94|12853.7|12853.7|0
1631027700000|2021-09-07 15:15:00|12852.9|12852.9|12841.96|12841.96|12852.9|12852.9|12841.15|12841.15|0
1631028000000|2021-09-07 15:20:00|12842.05|12842.05|12848.47|12848.47|12850.83|12850.83|12841.83|12841.83|0
1631028300000|2021-09-07 15:25:00|12848.21|12848.21|12855.26|12855.26|12855.97|12855.97|12847.95|12847.95|0
1631085300000|2021-09-08 07:15:00|12749.97|12749.97|12763.33|12763.33|12764.64|12764.64|12745.13|12745.13|0
1631085600000|2021-09-08 07:20:00|12762.45|12762.45|12759.59|12759.59|12762.45|12762.45|12751.46|12751.46|0
1631085900000|2021-09-08 07:25:00|12759.23|12759.23|12752.82|12752.82|12760.17|12760.17|12748.76|12748.76|0
1631086200000|2021-09-08 07:30:00|12753.13|12753.13|12744.94|12744.94|12753.13|12753.13|12739.79|12739.79|0
1631086500000|2021-09-08 07:35:00|12744.72|12744.72|12754.5|12754.5|12755.64|12755.64|12743.18|12743.18|0
1631086800000|2021-09-08 07:40:00|12755.16|12755.16|12754.48|12754.48|12756.89|12756.89|12750.77|12750.77|0
1631087100000|2021-09-08 07:45:00|12753.82|12753.82|12748.13|12748.13|12754.18|12754.18|12742.3|12742.3|0
1631087400000|2021-09-08 07:50:00|12748.5|12748.5|12760.83|12760.83|12762.39|12762.39|12744.67|12744.67|0
1631087700000|2021-09-08 07:55:00|12760.65|12760.65|12752.76|12752.76|12761.1|12761.1|12750.19|12750.19|0
1631088000000|2021-09-08 08:00:00|12752.95|12752.95|12757.25|12757.25|12758.66|12758.66|12740.34|12740.34|0
1631088300000|2021-09-08 08:05:00|12757.72|12757.72|12743.14|12743.14|12757.72|12757.72|12735.23|12735.23|0
1631088600000|2021-09-08 08:10:00|12744.24|12744.24|12735.99|12735.99|12744.24|12744.24|12735.68|12735.68|0
1631088900000|2021-09-08 08:15:00|12735.35|12735.35|12724.42|12724.42|12736.03|12736.03|12723.69|12723.69|0
1631089200000|2021-09-08 08:20:00|12723.98|12723.98|12716.49|12716.49|12724.14|12724.14|12714.12|12714.12|0
1631089500000|2021-09-08 08:25:00|12716.27|12716.27|12718.03|12718.03|12720.21|12720.21|12712.29|12712.29|0
1631089800000|2021-09-08 08:30:00|12718.35|12718.35|12702.88|12702.88|12718.35|12718.35|12701.7|12701.7|0
1631090100000|2021-09-08 08:35:00|12702.52|12702.52|12721.59|12721.59|12723.52|12723.52|12699.1|12699.1|0
1631090400000|2021-09-08 08:40:00|12722.04|12722.04|12723.3|12723.3|12723.3|12723.3|12709.92|12709.92|0
1631090700000|2021-09-08 08:45:00|12723.95|12723.95|12720.88|12720.88|12725.49|12725.49|12720.88|12720.88|0
1631091000000|2021-09-08 08:50:00|12720.75|12720.75|12715.63|12715.63|12721.75|12721.75|12710.89|12710.89|0
1631091300000|2021-09-08 08:55:00|12715.14|12715.14|12709.59|12709.59|12715.14|12715.14|12707.66|12707.66|0
1631091600000|2021-09-08 09:00:00|12709.73|12709.73|12704.76|12704.76|12709.73|12709.73|12704.61|12704.61|0
1631091900000|2021-09-08 09:05:00|12705.48|12705.48|12711.06|12711.06|12713.67|12713.67|12703.45|12703.45|0
1631092200000|2021-09-08 09:10:00|12709.45|12709.45|12714.47|12714.47|12714.57|12714.57|12708.56|12708.56|0
1631092500000|2021-09-08 09:15:00|12715.34|12715.34|12706.82|12706.82|12716.79|12716.79|12706.82|12706.82|0
1631092800000|2021-09-08 09:20:00|12706.6|12706.6|12712.79|12712.79|12712.79|12712.79|12700.24|12700.24|0
1631093100000|2021-09-08 09:25:00|12714.13|12714.13|12713.44|12713.44|12716.01|12716.01|12709.3|12709.3|0
1631093400000|2021-09-08 09:30:00|12713.58|12713.58|12720.96|12720.96|12724.31|12724.31|12713.58|12713.58|0
1631093700000|2021-09-08 09:35:00|12721.15|12721.15|12732.03|12732.03|12736.15|12736.15|12720.96|12720.96|0
1631094000000|2021-09-08 09:40:00|12732.25|12732.25|12742.97|12742.97|12742.97|12742.97|12732.25|12732.25|0
1631094300000|2021-09-08 09:45:00|12743.25|12743.25|12742.15|12742.15|12746.23|12746.23|12737.7|12737.7|0
1631094600000|2021-09-08 09:50:00|12742.68|12742.68|12757.78|12757.78|12758.77|12758.77|12742.68|12742.68|0
1631094900000|2021-09-08 09:55:00|12758|12758|12765.22|12765.22|12766.85|12766.85|12757.78|12757.78|0
1631095200000|2021-09-08 10:00:00|12765.38|12765.38|12759.82|12759.82|12771.55|12771.55|12758.48|12758.48|0
1631095500000|2021-09-08 10:05:00|12760.01|12760.01|12758.51|12758.51|12761.58|12761.58|12757.53|12757.53|0
1631095800000|2021-09-08 10:10:00|12758.06|12758.06|12750.92|12750.92|12758.53|12758.53|12750.92|12750.92|0
1631096100000|2021-09-08 10:15:00|12751.28|12751.28|12762.46|12762.46|12762.46|12762.46|12750.48|12750.48|0
1631096400000|2021-09-08 10:20:00|12762.56|12762.56|12769.36|12769.36|12769.36|12769.36|12762.56|12762.56|0
1631096700000|2021-09-08 10:25:00|12769.05|12769.05|12773.38|12773.38|12773.38|12773.38|12768.22|12768.22|0
1631097000000|2021-09-08 10:30:00|12773.82|12773.82|12774|12774|12780.3|12780.3|12772.44|12772.44|0
1631097300000|2021-09-08 10:35:00|12774.11|12774.11|12781.5|12781.5|12783.42|12783.42|12774.06|12774.06|0
1631097600000|2021-09-08 10:40:00|12781.94|12781.94|12782.45|12782.45|12787.35|12787.35|12781.72|12781.72|0
1631097900000|2021-09-08 10:45:00|12782.27|12782.27|12785.45|12785.45|12787.44|12787.44|12780.69|12780.69|0
1631098200000|2021-09-08 10:50:00|12785.62|12785.62|12789.57|12789.57|12790.25|12790.25|12785.62|12785.62|0
1631098500000|2021-09-08 10:55:00|12790.25|12790.25|12784.63|12784.63|12790.25|12790.25|12782.85|12782.85|0
1631098800000|2021-09-08 11:00:00|12784.05|12784.05|12788.65|12788.65|12790.2|12790.2|12783.41|12783.41|0
1631099100000|2021-09-08 11:05:00|12788.97|12788.97|12788.72|12788.72|12791.16|12791.16|12786.95|12786.95|0
1631099400000|2021-09-08 11:10:00|12788.91|12788.91|12798.71|12798.71|12798.71|12798.71|12787.24|12787.24|0
1631099700000|2021-09-08 11:15:00|12799.35|12799.35|12800.41|12800.41|12803.49|12803.49|12799.35|12799.35|0
1631100000000|2021-09-08 11:20:00|12800.19|12800.19|12793.5|12793.5|12801.04|12801.04|12793.18|12793.18|0
1631100300000|2021-09-08 11:25:00|12793.69|12793.69|12792.14|12792.14|12794.95|12794.95|12791.05|12791.05|0
1631100600000|2021-09-08 11:30:00|12791.65|12791.65|12794|12794|12794.46|12794.46|12789.81|12789.81|0
1631100900000|2021-09-08 11:35:00|12793.66|12793.66|12800.54|12800.54|12800.54|12800.54|12793.66|12793.66|0
1631101200000|2021-09-08 11:40:00|12799.82|12799.82|12795.99|12795.99|12801.81|12801.81|12795.97|12795.97|0
1631101500000|2021-09-08 11:45:00|12796.18|12796.18|12800.5|12800.5|12800.65|12800.65|12796.18|12796.18|0
1631101800000|2021-09-08 11:50:00|12800.75|12800.75|12802.32|12802.32|12802.32|12802.32|12799.92|12799.92|0
1631102100000|2021-09-08 11:55:00|12803.93|12803.93|12801.48|12801.48|12805.78|12805.78|12801.48|12801.48|0
1631102400000|2021-09-08 12:00:00|12800.68|12800.68|12802.85|12802.85|12804.43|12804.43|12799.88|12799.88|0
1631102700000|2021-09-08 12:05:00|12802.49|12802.49|12790.34|12790.34|12804.6|12804.6|12790.34|12790.34|0
1631103000000|2021-09-08 12:10:00|12790.48|12790.48|12782.42|12782.42|12793.23|12793.23|12781.22|12781.22|0
1631103300000|2021-09-08 12:15:00|12782.27|12782.27|12762.65|12762.65|12783.06|12783.06|12762.08|12762.08|0
1631103600000|2021-09-08 12:20:00|12762.29|12762.29|12764.01|12764.01|12766.35|12766.35|12759.65|12759.65|0
1631103900000|2021-09-08 12:25:00|12763.84|12763.84|12762.31|12762.31|12764.17|12764.17|12760.79|12760.79|0
1631104200000|2021-09-08 12:30:00|12761.38|12761.38|12763.21|12763.21|12763.73|12763.73|12759.73|12759.73|0
1631104500000|2021-09-08 12:35:00|12762.75|12762.75|12764.31|12764.31|12764.5|12764.5|12755.62|12755.62|0
1631104800000|2021-09-08 12:40:00|12763.84|12763.84|12774.83|12774.83|12774.83|12774.83|12762.79|12762.79|0
1631105100000|2021-09-08 12:45:00|12774.34|12774.34|12783.52|12783.52|12783.52|12783.52|12773.87|12773.87|0
1631105400000|2021-09-08 12:50:00|12783.96|12783.96|12777.56|12777.56|12784.68|12784.68|12773.81|12773.81|0
1631105700000|2021-09-08 12:55:00|12777.86|12777.86|12784.81|12784.81|12784.81|12784.81|12777.8|12777.8|0
1631106000000|2021-09-08 13:00:00|12784.83|12784.83|12780.54|12780.54|12786.35|12786.35|12779.26|12779.26|0
1631106300000|2021-09-08 13:05:00|12780.76|12780.76|12770.35|12770.35|12781.56|12781.56|12769.04|12769.04|0
1631106600000|2021-09-08 13:10:00|12770.82|12770.82|12763.92|12763.92|12772.67|12772.67|12763.92|12763.92|0
1631106900000|2021-09-08 13:15:00|12763.67|12763.67|12764.37|12764.37|12764.98|12764.98|12762.54|12762.54|0
1631107200000|2021-09-08 13:20:00|12764.13|12764.13|12769.38|12769.38|12771.94|12771.94|12763.65|12763.65|0
1631107500000|2021-09-08 13:25:00|12769.82|12769.82|12772.03|12772.03|12773.85|12773.85|12768.86|12768.86|0
1631107800000|2021-09-08 13:30:00|12771.79|12771.79|12761.34|12761.34|12772.09|12772.09|12758.76|12758.76|0
1631108100000|2021-09-08 13:35:00|12760.87|12760.87|12775.87|12775.87|12777.73|12777.73|12759.81|12759.81|0
1631108400000|2021-09-08 13:40:00|12776.3|12776.3|12784.08|12784.08|12784.08|12784.08|12776.3|12776.3|0
1631108700000|2021-09-08 13:45:00|12784.89|12784.89|12784.51|12784.51|12791.22|12791.22|12784.06|12784.06|0
1631109000000|2021-09-08 13:50:00|12784.17|12784.17|12778.2|12778.2|12789.8|12789.8|12778.2|12778.2|0
1631109300000|2021-09-08 13:55:00|12778.83|12778.83|12773|12773|12781.53|12781.53|12773|12773|0
1631109600000|2021-09-08 14:00:00|12773.43|12773.43|12771.44|12771.44|12784.08|12784.08|12770.78|12770.78|0
1631109900000|2021-09-08 14:05:00|12770.79|12770.79|12772.03|12772.03|12772.61|12772.61|12760.01|12760.01|0
1631110200000|2021-09-08 14:10:00|12771.94|12771.94|12762.64|12762.64|12771.94|12771.94|12757.28|12757.28|0
1631110500000|2021-09-08 14:15:00|12762.49|12762.49|12771.42|12771.42|12771.42|12771.42|12755.18|12755.18|0
1631110800000|2021-09-08 14:20:00|12770.85|12770.85|12769.51|12769.51|12773.94|12773.94|12769.51|12769.51|0
1631111100000|2021-09-08 14:25:00|12769.45|12769.45|12765.29|12765.29|12770.6|12770.6|12764.46|12764.46|0
1631111400000|2021-09-08 14:30:00|12764.98|12764.98|12749.52|12749.52|12764.98|12764.98|12748.11|12748.11|0
1631111700000|2021-09-08 14:35:00|12749.67|12749.67|12733.73|12733.73|12752.21|12752.21|12733.3|12733.3|0
1631112000000|2021-09-08 14:40:00|12733.37|12733.37|12723.97|12723.97|12734.45|12734.45|12723.78|12723.78|0
1631112300000|2021-09-08 14:45:00|12723.02|12723.02|12738.78|12738.78|12738.78|12738.78|12718.65|12718.65|0
1631112600000|2021-09-08 14:50:00|12738.57|12738.57|12720.69|12720.69|12738.57|12738.57|12718.9|12718.9|0
1631112900000|2021-09-08 14:55:00|12720.47|12720.47|12715.22|12715.22|12721.69|12721.69|12710.67|12710.67|0
1631113200000|2021-09-08 15:00:00|12715.06|12715.06|12720.15|12720.15|12729.53|12729.53|12713.62|12713.62|0
1631113500000|2021-09-08 15:05:00|12719.68|12719.68|12718.72|12718.72|12721.01|12721.01|12716.16|12716.16|0
1631113800000|2021-09-08 15:10:00|12718.96|12718.96|12715.93|12715.93|12723.57|12723.57|12715.93|12715.93|0
1631114100000|2021-09-08 15:15:00|12716.31|12716.31|12719|12719|12719.84|12719.84|12713.04|12713.04|0
1631114400000|2021-09-08 15:20:00|12718.86|12718.86|12716.94|12716.94|12719.07|12719.07|12713.89|12713.89|0
1631114700000|2021-09-08 15:25:00|12716.74|12716.74|12707.79|12707.79|12718.44|12718.44|12706.3|12706.3|0
1631171700000|2021-09-09 07:15:00|12597.45|12597.45|12607.38|12607.38|12609.1|12609.1|12596.24|12596.24|0
1631172000000|2021-09-09 07:20:00|12606.52|12606.52|12622.51|12622.51|12622.51|12622.51|12606.2|12606.2|0
1631172300000|2021-09-09 07:25:00|12622.59|12622.59|12630.58|12630.58|12635.16|12635.16|12622.44|12622.44|0
1631172600000|2021-09-09 07:30:00|12634.7|12634.7|12640.52|12640.52|12647.9|12647.9|12634.7|12634.7|0
1631172900000|2021-09-09 07:35:00|12639.96|12639.96|12610.03|12610.03|12641.39|12641.39|12610.03|12610.03|0
1631173200000|2021-09-09 07:40:00|12610.5|12610.5|12608|12608|12614.26|12614.26|12604.37|12604.37|0
1631173500000|2021-09-09 07:45:00|12608.44|12608.44|12608.59|12608.59|12612.83|12612.83|12603.48|12603.48|0
1631173800000|2021-09-09 07:50:00|12608.97|12608.97|12634.33|12634.33|12634.92|12634.92|12605.98|12605.98|0
1631174100000|2021-09-09 07:55:00|12634.02|12634.02|12621.06|12621.06|12635.48|12635.48|12616.62|12616.62|0
1631174400000|2021-09-09 08:00:00|12620.84|12620.84|12625.15|12625.15|12629.85|12629.85|12620.18|12620.18|0
1631174700000|2021-09-09 08:05:00|12626.75|12626.75|12621.66|12621.66|12630.4|12630.4|12619.75|12619.75|0
1631175000000|2021-09-09 08:10:00|12621.44|12621.44|12620.18|12620.18|12621.44|12621.44|12613.53|12613.53|0
1631175300000|2021-09-09 08:15:00|12621|12621|12626.63|12626.63|12626.95|12626.95|12618.74|12618.74|0
1631175600000|2021-09-09 08:20:00|12626.29|12626.29|12614.97|12614.97|12626.29|12626.29|12609.85|12609.85|0
1631175900000|2021-09-09 08:25:00|12614.25|12614.25|12604.8|12604.8|12615.92|12615.92|12603.99|12603.99|0
1631176200000|2021-09-09 08:30:00|12604.36|12604.36|12602.09|12602.09|12605.37|12605.37|12598.06|12598.06|0
1631176500000|2021-09-09 08:35:00|12601.76|12601.76|12594.34|12594.34|12603.55|12603.55|12593.7|12593.7|0
1631176800000|2021-09-09 08:40:00|12594.15|12594.15|12594.34|12594.34|12596.99|12596.99|12588.64|12588.64|0
1631177100000|2021-09-09 08:45:00|12594.02|12594.02|12586.56|12586.56|12594.63|12594.63|12582.44|12582.44|0
1631177400000|2021-09-09 08:50:00|12586.85|12586.85|12584.28|12584.28|12588.84|12588.84|12584.28|12584.28|0
1631177700000|2021-09-09 08:55:00|12583.97|12583.97|12570.55|12570.55|12583.97|12583.97|12569.32|12569.32|0
1631178000000|2021-09-09 09:00:00|12569.96|12569.96|12559.02|12559.02|12569.96|12569.96|12558.42|12558.42|0
1631178300000|2021-09-09 09:05:00|12558.84|12558.84|12555.67|12555.67|12559.64|12559.64|12554.35|12554.35|0
1631178600000|2021-09-09 09:10:00|12555.2|12555.2|12550.62|12550.62|12557.81|12557.81|12549.84|12549.84|0
1631178900000|2021-09-09 09:15:00|12550.47|12550.47|12548.93|12548.93|12554.74|12554.74|12547.08|12547.08|0
1631179200000|2021-09-09 09:20:00|12548.13|12548.13|12551.57|12551.57|12551.57|12551.57|12545.89|12545.89|0
1631179500000|2021-09-09 09:25:00|12551.76|12551.76|12560.24|12560.24|12560.24|12560.24|12550.01|12550.01|0
1631179800000|2021-09-09 09:30:00|12559.88|12559.88|12569.2|12569.2|12569.85|12569.85|12554.75|12554.75|0
1631180100000|2021-09-09 09:35:00|12569.65|12569.65|12582.32|12582.32|12582.32|12582.32|12568.31|12568.31|0
1631180400000|2021-09-09 09:40:00|12582.35|12582.35|12588.45|12588.45|12594.34|12594.34|12582.35|12582.35|0
1631180700000|2021-09-09 09:45:00|12588.35|12588.35|12596.3|12596.3|12596.75|12596.75|12588.35|12588.35|0
1631181000000|2021-09-09 09:50:00|12596.74|12596.74|12597.89|12597.89|12598.59|12598.59|12592.86|12592.86|0
1631181300000|2021-09-09 09:55:00|12597.55|12597.55|12604.28|12604.28|12605.08|12605.08|12597.55|12597.55|0
1631181600000|2021-09-09 10:00:00|12604.75|12604.75|12604.63|12604.63|12605.9|12605.9|12599.97|12599.97|0
1631181900000|2021-09-09 10:05:00|12603.83|12603.83|12603.61|12603.61|12604.3|12604.3|12600.09|12600.09|0
1631182200000|2021-09-09 10:10:00|12603.93|12603.93|12600.29|12600.29|12607.56|12607.56|12600.14|12600.14|0
1631182500000|2021-09-09 10:15:00|12600.73|12600.73|12598.13|12598.13|12604.35|12604.35|12596.43|12596.43|0
1631182800000|2021-09-09 10:20:00|12597.64|12597.64|12596.48|12596.48|12599.53|12599.53|12596.48|12596.48|0
1631183100000|2021-09-09 10:25:00|12597.31|12597.31|12601.2|12601.2|12601.71|12601.71|12596.67|12596.67|0
1631183400000|2021-09-09 10:30:00|12600.99|12600.99|12599.49|12599.49|12602.56|12602.56|12598.86|12598.86|0
1631183700000|2021-09-09 10:35:00|12599.33|12599.33|12597.55|12597.55|12600.96|12600.96|12592.37|12592.37|0
1631184000000|2021-09-09 10:40:00|12598.02|12598.02|12592.9|12592.9|12600.43|12600.43|12592.75|12592.75|0
1631184300000|2021-09-09 10:45:00|12592.66|12592.66|12595.34|12595.34|12595.69|12595.69|12588.88|12588.88|0
1631184600000|2021-09-09 10:50:00|12594.54|12594.54|12586|12586|12594.54|12594.54|12586|12586|0
1631184900000|2021-09-09 10:55:00|12585.55|12585.55|12586.42|12586.42|12587.75|12587.75|12584.68|12584.68|0
1631185200000|2021-09-09 11:00:00|12587.29|12587.29|12589.8|12589.8|12591.33|12591.33|12587.29|12587.29|0
1631185500000|2021-09-09 11:05:00|12590.25|12590.25|12592.46|12592.46|12593.85|12593.85|12589.44|12589.44|0
1631185800000|2021-09-09 11:10:00|12592.65|12592.65|12588.78|12588.78|12594.71|12594.71|12588.78|12588.78|0
1631186100000|2021-09-09 11:15:00|12588.56|12588.56|12597.9|12597.9|12600.3|12600.3|12588.44|12588.44|0
1631186400000|2021-09-09 11:20:00|12597.68|12597.68|12594.95|12594.95|12598.54|12598.54|12593.58|12593.58|0
1631186700000|2021-09-09 11:25:00|12595.42|12595.42|12593.37|12593.37|12595.66|12595.66|12590.99|12590.99|0
1631187000000|2021-09-09 11:30:00|12593.28|12593.28|12590.14|12590.14|12593.72|12593.72|12590.14|12590.14|0
1631187300000|2021-09-09 11:35:00|12590.95|12590.95|12586.02|12586.02|12591.32|12591.32|12586.02|12586.02|0
1631187600000|2021-09-09 11:40:00|12586.49|12586.49|12585.77|12585.77|12589.77|12589.77|12585.22|12585.22|0
1631187900000|2021-09-09 11:45:00|12585.99|12585.99|12612.6|12612.6|12612.61|12612.61|12585.03|12585.03|0
1631188200000|2021-09-09 11:50:00|12613.84|12613.84|12617.09|12617.09|12619.35|12619.35|12611.37|12611.37|0
1631188500000|2021-09-09 11:55:00|12617.31|12617.31|12623.04|12623.04|12623.77|12623.77|12617.16|12617.16|0
1631188800000|2021-09-09 12:00:00|12623.26|12623.26|12623.14|12623.14|12624.86|12624.86|12620.12|12620.12|0
1631189100000|2021-09-09 12:05:00|12624.38|12624.38|12622.86|12622.86|12628.97|12628.97|12622.86|12622.86|0
1631189400000|2021-09-09 12:10:00|12622.37|12622.37|12608.23|12608.23|12622.37|12622.37|12608.23|12608.23|0
1631189700000|2021-09-09 12:15:00|12607.79|12607.79|12610.57|12610.57|12611.76|12611.76|12606.27|12606.27|0
1631190000000|2021-09-09 12:20:00|12610.13|12610.13|12597.75|12597.75|12610.13|12610.13|12597.75|12597.75|0
1631190300000|2021-09-09 12:25:00|12597.97|12597.97|12594.01|12594.01|12597.97|12597.97|12591.82|12591.82|0
1631190600000|2021-09-09 12:30:00|12594.36|12594.36|12594.57|12594.57|12597.59|12597.59|12591.63|12591.63|0
1631190900000|2021-09-09 12:35:00|12592.76|12592.76|12593.74|12593.74|12596.68|12596.68|12591.79|12591.79|0
1631191200000|2021-09-09 12:40:00|12593.52|12593.52|12593.07|12593.07|12594.86|12594.86|12589.68|12589.68|0
1631191500000|2021-09-09 12:45:00|12592.64|12592.64|12607.15|12607.15|12607.15|12607.15|12589.39|12589.39|0
1631191800000|2021-09-09 12:50:00|12606.93|12606.93|12615.04|12615.04|12616.82|12616.82|12606.59|12606.59|0
1631192100000|2021-09-09 12:55:00|12614.88|12614.88|12616.61|12616.61|12616.61|12616.61|12610.19|12610.19|0
1631192400000|2021-09-09 13:00:00|12616.14|12616.14|12609.76|12609.76|12616.32|12616.32|12609.24|12609.24|0
1631192700000|2021-09-09 13:05:00|12609.54|12609.54|12604.83|12604.83|12609.54|12609.54|12601.93|12601.93|0
1631193000000|2021-09-09 13:10:00|12604.61|12604.61|12605.89|12605.89|12606.33|12606.33|12598.85|12598.85|0
1631193300000|2021-09-09 13:15:00|12606.25|12606.25|12607.16|12607.16|12607.16|12607.16|12604.08|12604.08|0
1631193600000|2021-09-09 13:20:00|12607.25|12607.25|12604.32|12604.32|12610.26|12610.26|12603.45|12603.45|0
1631193900000|2021-09-09 13:25:00|12604.08|12604.08|12611.15|12611.15|12612.08|12612.08|12604.08|12604.08|0
1631194200000|2021-09-09 13:30:00|12611.06|12611.06|12625.59|12625.59|12625.59|12625.59|12605.27|12605.27|0
1631194500000|2021-09-09 13:35:00|12626.47|12626.47|12644.14|12644.14|12644.35|12644.35|12626.47|12626.47|0
1631194800000|2021-09-09 13:40:00|12643.71|12643.71|12639.54|12639.54|12643.71|12643.71|12638.05|12638.05|0
1631195100000|2021-09-09 13:45:00|12639.86|12639.86|12640.21|12640.21|12641.63|12641.63|12630.33|12630.33|0
1631195400000|2021-09-09 13:50:00|12640.57|12640.57|12654.54|12654.54|12654.54|12654.54|12640.57|12640.57|0
1631195700000|2021-09-09 13:55:00|12654.49|12654.49|12657.99|12657.99|12659.9|12659.9|12652.95|12652.95|0
1631196000000|2021-09-09 14:00:00|12658.61|12658.61|12661.54|12661.54|12663.75|12663.75|12657.63|12657.63|0
1631196300000|2021-09-09 14:05:00|12660.74|12660.74|12655.07|12655.07|12661.18|12661.18|12654.59|12654.59|0
1631196600000|2021-09-09 14:10:00|12654.73|12654.73|12662.4|12662.4|12663.04|12663.04|12650.93|12650.93|0
1631196900000|2021-09-09 14:15:00|12662.08|12662.08|12663.47|12663.47|12665.94|12665.94|12659.2|12659.2|0
1631197200000|2021-09-09 14:20:00|12663.91|12663.91|12668.41|12668.41|12669.24|12669.24|12663.91|12663.91|0
1631197500000|2021-09-09 14:25:00|12668.5|12668.5|12669.45|12669.45|12675.67|12675.67|12668.5|12668.5|0
1631197800000|2021-09-09 14:30:00|12669.51|12669.51|12676.25|12676.25|12678.3|12678.3|12669.51|12669.51|0
1631198100000|2021-09-09 14:35:00|12676.4|12676.4|12692.42|12692.42|12692.59|12692.59|12676.4|12676.4|0
1631198400000|2021-09-09 14:40:00|12692.65|12692.65|12692.13|12692.13|12694.79|12694.79|12689.13|12689.13|0
1631198700000|2021-09-09 14:45:00|12692.22|12692.22|12683.28|12683.28|12694.25|12694.25|12681.05|12681.05|0
1631199000000|2021-09-09 14:50:00|12683.47|12683.47|12691.2|12691.2|12691.2|12691.2|12683.03|12683.03|0
1631199300000|2021-09-09 14:55:00|12691.44|12691.44|12698.02|12698.02|12700.26|12700.26|12691.44|12691.44|0
1631199600000|2021-09-09 15:00:00|12697.55|12697.55|12700.25|12700.25|12701.96|12701.96|12697.32|12697.32|0
1631199900000|2021-09-09 15:05:00|12700.61|12700.61|12702.68|12702.68|12704.88|12704.88|12698.69|12698.69|0
1631200200000|2021-09-09 15:10:00|12702.86|12702.86|12702.02|12702.02|12703.24|12703.24|12699.43|12699.43|0
1631200500000|2021-09-09 15:15:00|12701.92|12701.92|12699.94|12699.94|12703.05|12703.05|12697.87|12697.87|0
1631200800000|2021-09-09 15:20:00|12700.32|12700.32|12691.42|12691.42|12701.25|12701.25|12689.07|12689.07|0
1631201100000|2021-09-09 15:25:00|12691.2|12691.2|12689.12|12689.12|12695.53|12695.53|12686.18|12686.18|0
1631258100000|2021-09-10 07:15:00|12741.95|12741.95|12740.05|12740.05|12744.77|12744.77|12737.02|12737.02|0
1631258400000|2021-09-10 07:20:00|12740.14|12740.14|12740.39|12740.39|12743.46|12743.46|12736.72|12736.72|0
1631258700000|2021-09-10 07:25:00|12741.19|12741.19|12741.58|12741.58|12744.55|12744.55|12740.8|12740.8|0
1631259000000|2021-09-10 07:30:00|12741.8|12741.8|12743.27|12743.27|12748.66|12748.66|12739.74|12739.74|0
1631259300000|2021-09-10 07:35:00|12741.68|12741.68|12728.27|12728.27|12741.68|12741.68|12726.9|12726.9|0
1631259600000|2021-09-10 07:40:00|12727.46|12727.46|12738.12|12738.12|12738.5|12738.5|12726.45|12726.45|0
1631259900000|2021-09-10 07:45:00|12737.81|12737.81|12746.26|12746.26|12746.86|12746.86|12737.81|12737.81|0
1631260200000|2021-09-10 07:50:00|12746.7|12746.7|12741.39|12741.39|12746.7|12746.7|12740.09|12740.09|0
1631260500000|2021-09-10 07:55:00|12741.15|12741.15|12750|12750|12751.07|12751.07|12741.15|12741.15|0
1631260800000|2021-09-10 08:00:00|12751.6|12751.6|12754.27|12754.27|12759.47|12759.47|12751.6|12751.6|0
1631261100000|2021-09-10 08:05:00|12753.91|12753.91|12752.14|12752.14|12758.27|12758.27|12749.75|12749.75|0
1631261400000|2021-09-10 08:10:00|12751.34|12751.34|12749.72|12749.72|12752.74|12752.74|12749.09|12749.09|0
1631261700000|2021-09-10 08:15:00|12750.08|12750.08|12755.01|12755.01|12759.62|12759.62|12750.08|12750.08|0
1631262000000|2021-09-10 08:20:00|12754.56|12754.56|12757.76|12757.76|12758.2|12758.2|12753.92|12753.92|0
1631262300000|2021-09-10 08:25:00|12757.27|12757.27|12755.91|12755.91|12758.38|12758.38|12754.17|12754.17|0
1631262600000|2021-09-10 08:30:00|12756.08|12756.08|12764.15|12764.15|12765.62|12765.62|12755.88|12755.88|0
1631262900000|2021-09-10 08:35:00|12764.49|12764.49|12771.48|12771.48|12771.48|12771.48|12764.49|12764.49|0
1631263200000|2021-09-10 08:40:00|12770.66|12770.66|12771.45|12771.45|12772.14|12772.14|12769.91|12769.91|0
1631263500000|2021-09-10 08:45:00|12771.82|12771.82|12776.03|12776.03|12776.03|12776.03|12771.05|12771.05|0
1631263800000|2021-09-10 08:50:00|12776.19|12776.19|12782.96|12782.96|12782.96|12782.96|12776.19|12776.19|0
1631264100000|2021-09-10 08:55:00|12782.58|12782.58|12781.38|12781.38|12786.92|12786.92|12780.52|12780.52|0
1631264400000|2021-09-10 09:00:00|12781.14|12781.14|12780.13|12780.13|12781.14|12781.14|12775.12|12775.12|0
1631264700000|2021-09-10 09:05:00|12780.43|12780.43|12778.21|12778.21|12780.43|12780.43|12777.22|12777.22|0
1631265000000|2021-09-10 09:10:00|12777.74|12777.74|12774.1|12774.1|12779.38|12779.38|12774.1|12774.1|0
1631265300000|2021-09-10 09:15:00|12773.95|12773.95|12768.08|12768.08|12775.03|12775.03|12765.03|12765.03|0
1631265600000|2021-09-10 09:20:00|12768.39|12768.39|12765.86|12765.86|12771.04|12771.04|12765.86|12765.86|0
1631265900000|2021-09-10 09:25:00|12765.29|12765.29|12757.52|12757.52|12765.83|12765.83|12757.52|12757.52|0
1631266200000|2021-09-10 09:30:00|12756.06|12756.06|12756.2|12756.2|12757.23|12757.23|12755.21|12755.21|0
1631266500000|2021-09-10 09:35:00|12756.06|12756.06|12751.68|12751.68|12757.66|12757.66|12750.71|12750.71|0
1631266800000|2021-09-10 09:40:00|12751.76|12751.76|12752.62|12752.62|12754.4|12754.4|12750.97|12750.97|0
1631267100000|2021-09-10 09:45:00|12751.73|12751.73|12755.35|12755.35|12755.44|12755.44|12751.59|12751.59|0
1631267400000|2021-09-10 09:50:00|12755.8|12755.8|12755.57|12755.57|12756.21|12756.21|12754.18|12754.18|0
1631267700000|2021-09-10 09:55:00|12755.26|12755.26|12746.84|12746.84|12755.26|12755.26|12746.52|12746.52|0
1631268000000|2021-09-10 10:00:00|12747.2|12747.2|12749.99|12749.99|12752.18|12752.18|12746.76|12746.76|0
1631268300000|2021-09-10 10:05:00|12750.22|12750.22|12753.44|12753.44|12753.44|12753.44|12748|12748|0
1631268600000|2021-09-10 10:10:00|12754.24|12754.24|12762.33|12762.33|12762.53|12762.53|12754.24|12754.24|0
1631268900000|2021-09-10 10:15:00|12762.8|12762.8|12768.15|12768.15|12768.15|12768.15|12762.11|12762.11|0
1631269200000|2021-09-10 10:20:00|12767.91|12767.91|12765.1|12765.1|12768.88|12768.88|12764.83|12764.83|0
1631269500000|2021-09-10 10:25:00|12765.48|12765.48|12767.06|12767.06|12768.51|12768.51|12765.48|12765.48|0
1631269800000|2021-09-10 10:30:00|12767.35|12767.35|12748.58|12748.58|12767.4|12767.4|12748.58|12748.58|0
1631270100000|2021-09-10 10:35:00|12749.3|12749.3|12750.24|12750.24|12753.32|12753.32|12749.3|12749.3|0
1631270400000|2021-09-10 10:40:00|12749.75|12749.75|12752.4|12752.4|12752.82|12752.82|12749.75|12749.75|0
1631270700000|2021-09-10 10:45:00|12752.62|12752.62|12752.13|12752.13|12753.35|12753.35|12750.06|12750.06|0
1631271000000|2021-09-10 10:50:00|12752.21|12752.21|12753.03|12753.03|12756.19|12756.19|12751.67|12751.67|0
1631271300000|2021-09-10 10:55:00|12753.11|12753.11|12751.45|12751.45|12753.61|12753.61|12750.25|12750.25|0
1631271600000|2021-09-10 11:00:00|12751.94|12751.94|12741.33|12741.33|12751.94|12751.94|12741|12741|0
1631271900000|2021-09-10 11:05:00|12741.09|12741.09|12740.57|12740.57|12742.99|12742.99|12740.55|12740.55|0
1631272200000|2021-09-10 11:10:00|12740.12|12740.12|12739.05|12739.05|12741.01|12741.01|12739.05|12739.05|0
1631272500000|2021-09-10 11:15:00|12738.6|12738.6|12734.78|12734.78|12738.6|12738.6|12734.51|12734.51|0
1631272800000|2021-09-10 11:20:00|12734.63|12734.63|12733.95|12733.95|12735.42|12735.42|12732.71|12732.71|0
1631273100000|2021-09-10 11:25:00|12733.61|12733.61|12731.23|12731.23|12734.25|12734.25|12730.87|12730.87|0
1631273400000|2021-09-10 11:30:00|12731.57|12731.57|12727.76|12727.76|12732.45|12732.45|12727.76|12727.76|0
1631273700000|2021-09-10 11:35:00|12727.73|12727.73|12725.83|12725.83|12727.99|12727.99|12724.71|12724.71|0
1631274000000|2021-09-10 11:40:00|12725.52|12725.52|12722.67|12722.67|12725.52|12725.52|12721.87|12721.87|0
1631274300000|2021-09-10 11:45:00|12722.61|12722.61|12720.88|12720.88|12723.11|12723.11|12720.88|12720.88|0
1631274600000|2021-09-10 11:50:00|12721.32|12721.32|12726.4|12726.4|12726.4|12726.4|12721.32|12721.32|0
1631274900000|2021-09-10 11:55:00|12726.26|12726.26|12727.4|12727.4|12730.32|12730.32|12724.82|12724.82|0
1631275200000|2021-09-10 12:00:00|12726.76|12726.76|12726.92|12726.92|12728.36|12728.36|12723.73|12723.73|0
1631275500000|2021-09-10 12:05:00|12726.78|12726.78|12730.86|12730.86|12730.89|12730.89|12726.66|12726.66|0
1631275800000|2021-09-10 12:10:00|12730.97|12730.97|12730.59|12730.59|12731.11|12731.11|12729.46|12729.46|0
1631276100000|2021-09-10 12:15:00|12730.19|12730.19|12724.14|12724.14|12730.19|12730.19|12723.38|12723.38|0
1631276400000|2021-09-10 12:20:00|12724.94|12724.94|12723.58|12723.58|12726.04|12726.04|12723.58|12723.58|0
1631276700000|2021-09-10 12:25:00|12723.47|12723.47|12717.3|12717.3|12723.58|12723.58|12716.81|12716.81|0
1631277000000|2021-09-10 12:30:00|12717.15|12717.15|12717.17|12717.17|12718.93|12718.93|12713.55|12713.55|0
1631277300000|2021-09-10 12:35:00|12717.51|12717.51|12718.17|12718.17|12719.16|12719.16|12717.51|12717.51|0
1631277600000|2021-09-10 12:40:00|12718.66|12718.66|12718.15|12718.15|12719.5|12719.5|12717.7|12717.7|0
1631277900000|2021-09-10 12:45:00|12718.07|12718.07|12716.45|12716.45|12718.07|12718.07|12713.41|12713.41|0
1631278200000|2021-09-10 12:50:00|12716.34|12716.34|12716.93|12716.93|12717.38|12717.38|12716.15|12716.15|0
1631278500000|2021-09-10 12:55:00|12716.71|12716.71|12714.64|12714.64|12716.71|12716.71|12713.68|12713.68|0
1631278800000|2021-09-10 13:00:00|12714.8|12714.8|12708.48|12708.48|12714.8|12714.8|12708.16|12708.16|0
1631279100000|2021-09-10 13:05:00|12708.79|12708.79|12710.95|12710.95|12712.01|12712.01|12708.79|12708.79|0
1631279400000|2021-09-10 13:10:00|12711.39|12711.39|12713.57|12713.57|12714.84|12714.84|12711.39|12711.39|0
1631279700000|2021-09-10 13:15:00|12713.9|12713.9|12713.27|12713.27|12716.01|12716.01|12712.59|12712.59|0
1631280000000|2021-09-10 13:20:00|12713.56|12713.56|12708.62|12708.62|12714|12714|12708.16|12708.16|0
1631280300000|2021-09-10 13:25:00|12708.43|12708.43|12703.97|12703.97|12708.43|12708.43|12703.11|12703.11|0
1631280600000|2021-09-10 13:30:00|12704.44|12704.44|12702.68|12702.68|12705.07|12705.07|12693.43|12693.43|0
1631280900000|2021-09-10 13:35:00|12702.54|12702.54|12695.61|12695.61|12704.88|12704.88|12691.12|12691.12|0
1631281200000|2021-09-10 13:40:00|12693.91|12693.91|12684.72|12684.72|12698.1|12698.1|12684.28|12684.28|0
1631281500000|2021-09-10 13:45:00|12683.91|12683.91|12692.4|12692.4|12699.14|12699.14|12683.91|12683.91|0
1631281800000|2021-09-10 13:50:00|12691.6|12691.6|12686.68|12686.68|12692.31|12692.31|12685.28|12685.28|0
1631282100000|2021-09-10 13:55:00|12686.54|12686.54|12682.88|12682.88|12690.42|12690.42|12682.88|12682.88|0
1631282400000|2021-09-10 14:00:00|12681.75|12681.75|12675.98|12675.98|12684.46|12684.46|12675.98|12675.98|0
1631282700000|2021-09-10 14:05:00|12676.46|12676.46|12672.52|12672.52|12678.61|12678.61|12670.06|12670.06|0
1631283000000|2021-09-10 14:10:00|12672.74|12672.74|12659.07|12659.07|12672.74|12672.74|12657.2|12657.2|0
1631283300000|2021-09-10 14:15:00|12659.38|12659.38|12681.31|12681.31|12683.83|12683.83|12658.71|12658.71|0
1631283600000|2021-09-10 14:20:00|12681.23|12681.23|12684.04|12684.04|12687.02|12687.02|12680.12|12680.12|0
1631283900000|2021-09-10 14:25:00|12684.79|12684.79|12682.46|12682.46|12687.28|12687.28|12681.87|12681.87|0
1631284200000|2021-09-10 14:30:00|12682.38|12682.38|12663.55|12663.55|12682.96|12682.96|12662.55|12662.55|0
1631284500000|2021-09-10 14:35:00|12663.23|12663.23|12645.26|12645.26|12663.42|12663.42|12644.17|12644.17|0
1631284800000|2021-09-10 14:40:00|12645.17|12645.17|12634.53|12634.53|12645.59|12645.59|12634.53|12634.53|0
1631285100000|2021-09-10 14:45:00|12634.55|12634.55|12641.42|12641.42|12646.36|12646.36|12631.07|12631.07|0
1631285400000|2021-09-10 14:50:00|12641.57|12641.57|12642.15|12642.15|12649.49|12649.49|12638.8|12638.8|0
1631285700000|2021-09-10 14:55:00|12641.79|12641.79|12647.75|12647.75|12648.53|12648.53|12623.48|12623.48|0
1631286000000|2021-09-10 15:00:00|12648|12648|12653.04|12653.04|12656.98|12656.98|12648|12648|0
1631286300000|2021-09-10 15:05:00|12653.23|12653.23|12647.7|12647.7|12653.74|12653.74|12645.11|12645.11|0
1631286600000|2021-09-10 15:10:00|12647.33|12647.33|12661.41|12661.41|12661.41|12661.41|12645.18|12645.18|0
1631286900000|2021-09-10 15:15:00|12661.99|12661.99|12652.08|12652.08|12664.92|12664.92|12650.95|12650.95|0
1631287200000|2021-09-10 15:20:00|12651.36|12651.36|12648.79|12648.79|12653.54|12653.54|12647.15|12647.15|0
1631287500000|2021-09-10 15:25:00|12647.99|12647.99|12650.98|12650.98|12687.93|12687.93|12645.57|12645.57|0
1631517300000|2021-09-13 07:15:00|12704.94|12704.94|12691.93|12691.93|12707|12707|12688.81|12688.81|0
1631517600000|2021-09-13 07:20:00|12692.22|12692.22|12679.32|12679.32|12697.06|12697.06|12679.32|12679.32|0
1631517900000|2021-09-13 07:25:00|12679.1|12679.1|12682.33|12682.33|12685.23|12685.23|12676.09|12676.09|0
1631518200000|2021-09-13 07:30:00|12682.02|12682.02|12682.03|12682.03|12687.15|12687.15|12680.12|12680.12|0
1631518500000|2021-09-13 07:35:00|12681.88|12681.88|12678.79|12678.79|12682.22|12682.22|12677.11|12677.11|0
1631518800000|2021-09-13 07:40:00|12678.98|12678.98|12673.72|12673.72|12680.53|12680.53|12673.72|12673.72|0
1631519100000|2021-09-13 07:45:00|12673.97|12673.97|12670.96|12670.96|12676.3|12676.3|12668.66|12668.66|0
1631519400000|2021-09-13 07:50:00|12671.04|12671.04|12677.9|12677.9|12682.22|12682.22|12671.04|12671.04|0
1631519700000|2021-09-13 07:55:00|12678.7|12678.7|12689.77|12689.77|12689.77|12689.77|12678.7|12678.7|0
1631520000000|2021-09-13 08:00:00|12690.21|12690.21|12689.97|12689.97|12693.55|12693.55|12689.41|12689.41|0
1631520300000|2021-09-13 08:05:00|12689.41|12689.41|12687.51|12687.51|12697.11|12697.11|12687.51|12687.51|0
1631520600000|2021-09-13 08:10:00|12688.4|12688.4|12692|12692|12693.66|12693.66|12688.09|12688.09|0
1631520900000|2021-09-13 08:15:00|12692.46|12692.46|12686.84|12686.84|12694.33|12694.33|12686.41|12686.41|0
1631521200000|2021-09-13 08:20:00|12686.67|12686.67|12677.36|12677.36|12688.59|12688.59|12677.36|12677.36|0
1631521500000|2021-09-13 08:25:00|12677.61|12677.61|12679.33|12679.33|12679.65|12679.65|12676.38|12676.38|0
1631521800000|2021-09-13 08:30:00|12680.22|12680.22|12681.73|12681.73|12685.4|12685.4|12680.22|12680.22|0
1631522100000|2021-09-13 08:35:00|12681.58|12681.58|12681.9|12681.9|12682.26|12682.26|12678.63|12678.63|0
1631522400000|2021-09-13 08:40:00|12681.03|12681.03|12676.41|12676.41|12682.17|12682.17|12675.94|12675.94|0
1631522700000|2021-09-13 08:45:00|12676.05|12676.05|12677.89|12677.89|12678.04|12678.04|12675.52|12675.52|0
1631523000000|2021-09-13 08:50:00|12678.18|12678.18|12673.38|12673.38|12678.18|12678.18|12673.38|12673.38|0
1631523300000|2021-09-13 08:55:00|12672.04|12672.04|12666.06|12666.06|12672.04|12672.04|12663.62|12663.62|0
1631523600000|2021-09-13 09:00:00|12665.73|12665.73|12664.86|12664.86|12666.8|12666.8|12661.12|12661.12|0
1631523900000|2021-09-13 09:05:00|12664.43|12664.43|12658.44|12658.44|12666.03|12666.03|12657.64|12657.64|0
1631524200000|2021-09-13 09:10:00|12658.89|12658.89|12654|12654|12659.34|12659.34|12653.7|12653.7|0
1631524500000|2021-09-13 09:15:00|12653.66|12653.66|12653.87|12653.87|12657.29|12657.29|12652.94|12652.94|0
1631524800000|2021-09-13 09:20:00|12654.55|12654.55|12653.08|12653.08|12657.03|12657.03|12652.98|12652.98|0
1631525100000|2021-09-13 09:25:00|12653.52|12653.52|12655.95|12655.95|12658.49|12658.49|12652.21|12652.21|0
1631525400000|2021-09-13 09:30:00|12656.39|12656.39|12656.85|12656.85|12658.36|12658.36|12655.1|12655.1|0
1631525700000|2021-09-13 09:35:00|12656.39|12656.39|12654.67|12654.67|12657.96|12657.96|12653.88|12653.88|0
1631526000000|2021-09-13 09:40:00|12654.53|12654.53|12651.34|12651.34|12655.51|12655.51|12650.46|12650.46|0
1631526300000|2021-09-13 09:45:00|12651.2|12651.2|12646.66|12646.66|12651.2|12651.2|12646.66|12646.66|0
1631526600000|2021-09-13 09:50:00|12645.86|12645.86|12649.44|12649.44|12650.17|12650.17|12645.48|12645.48|0
1631526900000|2021-09-13 09:55:00|12649.08|12649.08|12646.38|12646.38|12651.06|12651.06|12646.38|12646.38|0
1631527200000|2021-09-13 10:00:00|12645.57|12645.57|12651.33|12651.33|12651.33|12651.33|12644.56|12644.56|0
1631527500000|2021-09-13 10:05:00|12651.2|12651.2|12656.76|12656.76|12660.43|12660.43|12649.82|12649.82|0
1631527800000|2021-09-13 10:10:00|12656.68|12656.68|12650.81|12650.81|12656.68|12656.68|12650.52|12650.52|0
1631528100000|2021-09-13 10:15:00|12651.71|12651.71|12652.17|12652.17|12655.62|12655.62|12650.3|12650.3|0
1631528400000|2021-09-13 10:20:00|12651.42|12651.42|12649.7|12649.7|12651.89|12651.89|12648.56|12648.56|0
1631528700000|2021-09-13 10:25:00|12649.26|12649.26|12658.5|12658.5|12658.5|12658.5|12648.25|12648.25|0
1631529000000|2021-09-13 10:30:00|12658.95|12658.95|12666.96|12666.96|12667.6|12667.6|12658.95|12658.95|0
1631529300000|2021-09-13 10:35:00|12667.37|12667.37|12683.77|12683.77|12683.77|12683.77|12667.37|12667.37|0
1631529600000|2021-09-13 10:40:00|12684.13|12684.13|12687.34|12687.34|12689.41|12689.41|12683.84|12683.84|0
1631529900000|2021-09-13 10:45:00|12687.48|12687.48|12684.75|12684.75|12690.27|12690.27|12683.52|12683.52|0
1631530200000|2021-09-13 10:50:00|12685.19|12685.19|12682.17|12682.17|12688.02|12688.02|12682.17|12682.17|0
1631530500000|2021-09-13 10:55:00|12682.64|12682.64|12685.2|12685.2|12687.29|12687.29|12682.64|12682.64|0
1631530800000|2021-09-13 11:00:00|12685.09|12685.09|12683.25|12683.25|12685.73|12685.73|12681.19|12681.19|0
1631531100000|2021-09-13 11:05:00|12683.49|12683.49|12689.25|12689.25|12692.24|12692.24|12683.49|12683.49|0
1631531400000|2021-09-13 11:10:00|12689.08|12689.08|12687.39|12687.39|12689.11|12689.11|12685.66|12685.66|0
1631531700000|2021-09-13 11:15:00|12687.83|12687.83|12693.49|12693.49|12698.4|12698.4|12687.63|12687.63|0
1631532000000|2021-09-13 11:20:00|12693.92|12693.92|12694|12694|12697.35|12697.35|12691.91|12691.91|0
1631532300000|2021-09-13 11:25:00|12694.34|12694.34|12693.79|12693.79|12695.12|12695.12|12692.39|12692.39|0
1631532600000|2021-09-13 11:30:00|12694.76|12694.76|12680.13|12680.13|12695.27|12695.27|12680.13|12680.13|0
1631532900000|2021-09-13 11:35:00|12679.33|12679.33|12674.64|12674.64|12680.64|12680.64|12674|12674|0
1631533200000|2021-09-13 11:40:00|12674.19|12674.19|12675.86|12675.86|12676.43|12676.43|12671.36|12671.36|0
1631533500000|2021-09-13 11:45:00|12675.41|12675.41|12678.98|12678.98|12679.24|12679.24|12674.64|12674.64|0
1631533800000|2021-09-13 11:50:00|12678.76|12678.76|12676.69|12676.69|12681.51|12681.51|12676.69|12676.69|0
1631534100000|2021-09-13 11:55:00|12676.47|12676.47|12673.99|12673.99|12676.47|12676.47|12672.94|12672.94|0
1631534400000|2021-09-13 12:00:00|12674.3|12674.3|12675.52|12675.52|12677.12|12677.12|12673.43|12673.43|0
1631534700000|2021-09-13 12:05:00|12675.07|12675.07|12673.34|12673.34|12676.93|12676.93|12672.8|12672.8|0
1631535000000|2021-09-13 12:10:00|12672.94|12672.94|12673.58|12673.58|12674.07|12674.07|12672.94|12672.94|0
1631535300000|2021-09-13 12:15:00|12673.22|12673.22|12674.3|12674.3|12674.83|12674.83|12670.96|12670.96|0
1631535600000|2021-09-13 12:20:00|12673.96|12673.96|12670.15|12670.15|12674.3|12674.3|12668.83|12668.83|0
1631535900000|2021-09-13 12:25:00|12669.81|12669.81|12667|12667|12671.18|12671.18|12666.68|12666.68|0
1631536200000|2021-09-13 12:30:00|12667.36|12667.36|12671.1|12671.1|12671.19|12671.19|12666.92|12666.92|0
1631536500000|2021-09-13 12:35:00|12670.66|12670.66|12666.88|12666.88|12671.34|12671.34|12666.68|12666.68|0
1631536800000|2021-09-13 12:40:00|12666.99|12666.99|12672.75|12672.75|12672.75|12672.75|12666.31|12666.31|0
1631537100000|2021-09-13 12:45:00|12673.05|12673.05|12678.78|12678.78|12678.78|12678.78|12673.05|12673.05|0
1631537400000|2021-09-13 12:50:00|12679.42|12679.42|12677.88|12677.88|12679.42|12679.42|12677.72|12677.72|0
1631537700000|2021-09-13 12:55:00|12678.19|12678.19|12679.69|12679.69|12679.85|12679.85|12678.19|12678.19|0
1631538000000|2021-09-13 13:00:00|12679.93|12679.93|12684.52|12684.52|12684.52|12684.52|12679.69|12679.69|0
1631538300000|2021-09-13 13:05:00|12684.61|12684.61|12682.9|12682.9|12685.88|12685.88|12681.46|12681.46|0
1631538600000|2021-09-13 13:10:00|12683.19|12683.19|12680.51|12680.51|12683.19|12683.19|12680.51|12680.51|0
1631538900000|2021-09-13 13:15:00|12680.13|12680.13|12678.23|12678.23|12682.83|12682.83|12678.04|12678.04|0
1631539200000|2021-09-13 13:20:00|12678.65|12678.65|12683.58|12683.58|12684.48|12684.48|12678.65|12678.65|0
1631539500000|2021-09-13 13:25:00|12683.5|12683.5|12694.26|12694.26|12694.26|12694.26|12683.5|12683.5|0
1631539800000|2021-09-13 13:30:00|12693.95|12693.95|12677.16|12677.16|12694.58|12694.58|12676.72|12676.72|0
1631540100000|2021-09-13 13:35:00|12677.88|12677.88|12677.56|12677.56|12680.26|12680.26|12672.84|12672.84|0
1631540400000|2021-09-13 13:40:00|12677.09|12677.09|12669.64|12669.64|12677.22|12677.22|12665.63|12665.63|0
1631540700000|2021-09-13 13:45:00|12669|12669|12666.4|12666.4|12672.91|12672.91|12665.27|12665.27|0
1631541000000|2021-09-13 13:50:00|12666.26|12666.26|12670.31|12670.31|12676.26|12676.26|12666.26|12666.26|0
1631541300000|2021-09-13 13:55:00|12670.77|12670.77|12670.7|12670.7|12672.62|12672.62|12668.16|12668.16|0
1631541600000|2021-09-13 14:00:00|12670.89|12670.89|12668.93|12668.93|12676.13|12676.13|12663.15|12663.15|0
1631541900000|2021-09-13 14:05:00|12668.61|12668.61|12656.44|12656.44|12668.61|12668.61|12655.22|12655.22|0
1631542200000|2021-09-13 14:10:00|12656.55|12656.55|12654.12|12654.12|12656.55|12656.55|12650.94|12650.94|0
1631542500000|2021-09-13 14:15:00|12653.88|12653.88|12660.32|12660.32|12660.32|12660.32|12653.88|12653.88|0
1631542800000|2021-09-13 14:20:00|12660.76|12660.76|12659.24|12659.24|12670.46|12670.46|12658.78|12658.78|0
1631543100000|2021-09-13 14:25:00|12659.7|12659.7|12663.79|12663.79|12663.79|12663.79|12658.41|12658.41|0
1631543400000|2021-09-13 14:30:00|12664.59|12664.59|12667.66|12667.66|12669.13|12669.13|12660.54|12660.54|0
1631543700000|2021-09-13 14:35:00|12667.83|12667.83|12672.66|12672.66|12672.95|12672.95|12667.35|12667.35|0
1631544000000|2021-09-13 14:40:00|12672.52|12672.52|12662.7|12662.7|12673.57|12673.57|12661.97|12661.97|0
1631544300000|2021-09-13 14:45:00|12663.2|12663.2|12673.05|12673.05|12674.39|12674.39|12661.57|12661.57|0
1631544600000|2021-09-13 14:50:00|12672.86|12672.86|12673.55|12673.55|12676.27|12676.27|12670.57|12670.57|0
1631544900000|2021-09-13 14:55:00|12671.67|12671.67|12673.38|12673.38|12675.53|12675.53|12670.46|12670.46|0
1631545200000|2021-09-13 15:00:00|12672.91|12672.91|12668.83|12668.83|12675.9|12675.9|12668.07|12668.07|0
1631545500000|2021-09-13 15:05:00|12669.27|12669.27|12658.86|12658.86|12670.28|12670.28|12658.86|12658.86|0
1631545800000|2021-09-13 15:10:00|12658.55|12658.55|12647.45|12647.45|12658.55|12658.55|12647.2|12647.2|0
1631546100000|2021-09-13 15:15:00|12647.25|12647.25|12652.26|12652.26|12653.63|12653.63|12643.88|12643.88|0
1631546400000|2021-09-13 15:20:00|12652.11|12652.11|12653.83|12653.83|12654.91|12654.91|12652.11|12652.11|0
1631546700000|2021-09-13 15:25:00|12654.01|12654.01|12660.2|12660.2|12662.78|12662.78|12651.48|12651.48|0
1631603700000|2021-09-14 07:15:00|12631.82|12631.82|12637.44|12637.44|12646.08|12646.08|12631.82|12631.82|0
1631604000000|2021-09-14 07:20:00|12636.76|12636.76|12619.98|12619.98|12636.76|12636.76|12619.55|12619.55|0
1631604300000|2021-09-14 07:25:00|12620.43|12620.43|12631.14|12631.14|12632.1|12632.1|12620.3|12620.3|0
1631604600000|2021-09-14 07:30:00|12631.52|12631.52|12617.14|12617.14|12633.73|12633.73|12615.92|12615.92|0
1631604900000|2021-09-14 07:35:00|12617.62|12617.62|12615.99|12615.99|12625.39|12625.39|12613.88|12613.88|0
1631605200000|2021-09-14 07:40:00|12616.28|12616.28|12591.11|12591.11|12616.66|12616.66|12591.11|12591.11|0
1631605500000|2021-09-14 07:45:00|12590.67|12590.67|12592.52|12592.52|12592.63|12592.63|12583.97|12583.97|0
1631605800000|2021-09-14 07:50:00|12593.09|12593.09|12609.77|12609.77|12612.72|12612.72|12593.09|12593.09|0
1631606100000|2021-09-14 07:55:00|12610.22|12610.22|12625.7|12625.7|12625.7|12625.7|12609.54|12609.54|0
1631606400000|2021-09-14 08:00:00|12625.24|12625.24|12619.34|12619.34|12627.85|12627.85|12617.22|12617.22|0
1631606700000|2021-09-14 08:05:00|12618.97|12618.97|12616.72|12616.72|12620.68|12620.68|12614.06|12614.06|0
1631607000000|2021-09-14 08:10:00|12616.97|12616.97|12625.2|12625.2|12625.2|12625.2|12616.87|12616.87|0
1631607300000|2021-09-14 08:15:00|12625.44|12625.44|12614.12|12614.12|12626.92|12626.92|12614.04|12614.04|0
1631607600000|2021-09-14 08:20:00|12614.03|12614.03|12613.58|12613.58|12618.52|12618.52|12608.54|12608.54|0
1631607900000|2021-09-14 08:25:00|12614.02|12614.02|12616.99|12616.99|12619.59|12619.59|12614.02|12614.02|0
1631608200000|2021-09-14 08:30:00|12616.84|12616.84|12612.33|12612.33|12617.46|12617.46|12612.2|12612.2|0
1631608500000|2021-09-14 08:35:00|12613.13|12613.13|12615.96|12615.96|12616.12|12616.12|12611.5|12611.5|0
1631608800000|2021-09-14 08:40:00|12616.64|12616.64|12615.45|12615.45|12619.76|12619.76|12614.13|12614.13|0
1631609100000|2021-09-14 08:45:00|12615.59|12615.59|12626.92|12626.92|12628.19|12628.19|12615.59|12615.59|0
1631609400000|2021-09-14 08:50:00|12626.77|12626.77|12621.06|12621.06|12626.91|12626.91|12620.8|12620.8|0
1631609700000|2021-09-14 08:55:00|12621.38|12621.38|12625.81|12625.81|12627.63|12627.63|12621.38|12621.38|0
1631610000000|2021-09-14 09:00:00|12625.65|12625.65|12623.39|12623.39|12629.28|12629.28|12623.02|12623.02|0
1631610300000|2021-09-14 09:05:00|12623.68|12623.68|12627.14|12627.14|12628.68|12628.68|12622.63|12622.63|0
1631610600000|2021-09-14 09:10:00|12626.99|12626.99|12625.9|12625.9|12627.08|12627.08|12624.9|12624.9|0
1631610900000|2021-09-14 09:15:00|12625.74|12625.74|12626.76|12626.76|12627.44|12627.44|12625.36|12625.36|0
1631611200000|2021-09-14 09:20:00|12626.38|12626.38|12622.76|12622.76|12627.76|12627.76|12622.76|12622.76|0
1631611500000|2021-09-14 09:25:00|12622.71|12622.71|12621.88|12621.88|12624.86|12624.86|12621.88|12621.88|0
1631611800000|2021-09-14 09:30:00|12622.19|12622.19|12619.92|12619.92|12622.99|12622.99|12619.92|12619.92|0
1631612100000|2021-09-14 09:35:00|12619.49|12619.49|12615.67|12615.67|12619.49|12619.49|12615.67|12615.67|0
1631612400000|2021-09-14 09:40:00|12615.23|12615.23|12610.2|12610.2|12616.02|12616.02|12609.25|12609.25|0
1631612700000|2021-09-14 09:45:00|12609.9|12609.9|12612.84|12612.84|12615.09|12615.09|12609.9|12609.9|0
1631613000000|2021-09-14 09:50:00|12613.07|12613.07|12609.34|12609.34|12614.83|12614.83|12609.34|12609.34|0
1631613300000|2021-09-14 09:55:00|12608.89|12608.89|12609.04|12609.04|12610.4|12610.4|12607.38|12607.38|0
1631613600000|2021-09-14 10:00:00|12608.85|12608.85|12606.47|12606.47|12608.85|12608.85|12600.65|12600.65|0
1631613900000|2021-09-14 10:05:00|12606.78|12606.78|12601.82|12601.82|12606.99|12606.99|12601.14|12601.14|0
1631614200000|2021-09-14 10:10:00|12601.98|12601.98|12599.24|12599.24|12603.8|12603.8|12598.92|12598.92|0
1631614500000|2021-09-14 10:15:00|12599.35|12599.35|12600.44|12600.44|12601.6|12601.6|12597.57|12597.57|0
1631614800000|2021-09-14 10:20:00|12600.27|12600.27|12588.12|12588.12|12600.27|12600.27|12587.95|12587.95|0
1631615100000|2021-09-14 10:25:00|12587.9|12587.9|12586.14|12586.14|12587.9|12587.9|12584.18|12584.18|0
1631615400000|2021-09-14 10:30:00|12586.04|12586.04|12579.22|12579.22|12588.3|12588.3|12578.78|12578.78|0
1631615700000|2021-09-14 10:35:00|12580.02|12580.02|12574.23|12574.23|12580.02|12580.02|12571.48|12571.48|0
1631616000000|2021-09-14 10:40:00|12575.03|12575.03|12572|12572|12578.82|12578.82|12572|12572|0
1631616300000|2021-09-14 10:45:00|12572.25|12572.25|12570.32|12570.32|12573.56|12573.56|12570.32|12570.32|0
1631616600000|2021-09-14 10:50:00|12569.74|12569.74|12570.23|12570.23|12571.74|12571.74|12567.9|12567.9|0
1631616900000|2021-09-14 10:55:00|12570.55|12570.55|12568.2|12568.2|12570.55|12570.55|12565.35|12565.35|0
1631617200000|2021-09-14 11:00:00|12568.38|12568.38|12569.19|12569.19|12571.07|12571.07|12566.24|12566.24|0
1631617500000|2021-09-14 11:05:00|12568.83|12568.83|12558.36|12558.36|12568.83|12568.83|12558.36|12558.36|0
1631617800000|2021-09-14 11:10:00|12558.8|12558.8|12558.86|12558.86|12561.77|12561.77|12557.96|12557.96|0
1631618100000|2021-09-14 11:15:00|12558.39|12558.39|12557.97|12557.97|12558.39|12558.39|12555.97|12555.97|0
1631618400000|2021-09-14 11:20:00|12558.16|12558.16|12559.68|12559.68|12560.18|12560.18|12557.73|12557.73|0
1631618700000|2021-09-14 11:25:00|12559.47|12559.47|12552.15|12552.15|12560.98|12560.98|12552.15|12552.15|0
1631619000000|2021-09-14 11:30:00|12551.9|12551.9|12555.01|12555.01|12556.54|12556.54|12551.43|12551.43|0
1631619300000|2021-09-14 11:35:00|12554.86|12554.86|12552.7|12552.7|12555.28|12555.28|12551.85|12551.85|0
1631619600000|2021-09-14 11:40:00|12553.59|12553.59|12550.41|12550.41|12556.44|12556.44|12549.9|12549.9|0
1631619900000|2021-09-14 11:45:00|12550.19|12550.19|12538.3|12538.3|12550.19|12550.19|12538.3|12538.3|0
1631620200000|2021-09-14 11:50:00|12537.8|12537.8|12534.93|12534.93|12538.02|12538.02|12533.85|12533.85|0
1631620500000|2021-09-14 11:55:00|12535.04|12535.04|12546.2|12546.2|12546.34|12546.34|12534.08|12534.08|0
1631620800000|2021-09-14 12:00:00|12545.88|12545.88|12547.31|12547.31|12548.69|12548.69|12543.71|12543.71|0
1631621100000|2021-09-14 12:05:00|12546.88|12546.88|12546.74|12546.74|12547.03|12547.03|12543.33|12543.33|0
1631621400000|2021-09-14 12:10:00|12546.96|12546.96|12546.66|12546.66|12547.53|12547.53|12545.41|12545.41|0
1631621700000|2021-09-14 12:15:00|12547.24|12547.24|12557.35|12557.35|12557.58|12557.58|12547.14|12547.14|0
1631622000000|2021-09-14 12:20:00|12557.68|12557.68|12565.66|12565.66|12566.69|12566.69|12557.68|12557.68|0
1631622300000|2021-09-14 12:25:00|12566.02|12566.02|12566.05|12566.05|12568.38|12568.38|12565.35|12565.35|0
1631622600000|2021-09-14 12:30:00|12566.03|12566.03|12585.42|12585.42|12586.87|12586.87|12566.03|12566.03|0
1631622900000|2021-09-14 12:35:00|12586.15|12586.15|12587.25|12587.25|12592.94|12592.94|12585.83|12585.83|0
1631623200000|2021-09-14 12:40:00|12586.79|12586.79|12585.23|12585.23|12590.94|12590.94|12585.23|12585.23|0
1631623500000|2021-09-14 12:45:00|12584.77|12584.77|12580.81|12580.81|12585.21|12585.21|12580.61|12580.61|0
1631623800000|2021-09-14 12:50:00|12580.65|12580.65|12585.47|12585.47|12587.56|12587.56|12580.65|12580.65|0
1631624100000|2021-09-14 12:55:00|12584.67|12584.67|12579.55|12579.55|12584.67|12584.67|12576.5|12576.5|0
1631624400000|2021-09-14 13:00:00|12579.05|12579.05|12576.44|12576.44|12579.21|12579.21|12576.44|12576.44|0
1631624700000|2021-09-14 13:05:00|12576.3|12576.3|12579.34|12579.34|12580.48|12580.48|12575.73|12575.73|0
1631625000000|2021-09-14 13:10:00|12579.2|12579.2|12585.53|12585.53|12586.23|12586.23|12579.2|12579.2|0
1631625300000|2021-09-14 13:15:00|12585.17|12585.17|12593.68|12593.68|12593.74|12593.74|12584.85|12584.85|0
1631625600000|2021-09-14 13:20:00|12593.39|12593.39|12590.73|12590.73|12595|12595|12589.13|12589.13|0
1631625900000|2021-09-14 13:25:00|12590.41|12590.41|12599.72|12599.72|12599.72|12599.72|12590.41|12590.41|0
1631626200000|2021-09-14 13:30:00|12599.63|12599.63|12596.68|12596.68|12599.92|12599.92|12591.35|12591.35|0
1631626500000|2021-09-14 13:35:00|12596.39|12596.39|12597.22|12597.22|12598.3|12598.3|12590.54|12590.54|0
1631626800000|2021-09-14 13:40:00|12597.03|12597.03|12589.99|12589.99|12597.39|12597.39|12589.06|12589.06|0
1631627100000|2021-09-14 13:45:00|12590.09|12590.09|12576.19|12576.19|12590.09|12590.09|12576.19|12576.19|0
1631627400000|2021-09-14 13:50:00|12576.04|12576.04|12567.26|12567.26|12579.1|12579.1|12566.67|12566.67|0
1631627700000|2021-09-14 13:55:00|12567.62|12567.62|12556.59|12556.59|12568.25|12568.25|12556.59|12556.59|0
1631628000000|2021-09-14 14:00:00|12556.73|12556.73|12549.34|12549.34|12556.76|12556.76|12547.26|12547.26|0
1631628300000|2021-09-14 14:05:00|12549.58|12549.58|12552.51|12552.51|12556.07|12556.07|12548.25|12548.25|0
1631628600000|2021-09-14 14:10:00|12552.66|12552.66|12541.72|12541.72|12552.66|12552.66|12541.72|12541.72|0
1631628900000|2021-09-14 14:15:00|12541.97|12541.97|12536.64|12536.64|12543.66|12543.66|12536.64|12536.64|0
1631629200000|2021-09-14 14:20:00|12537.11|12537.11|12536.26|12536.26|12539.05|12539.05|12535.52|12535.52|0
1631629500000|2021-09-14 14:25:00|12535.79|12535.79|12527.45|12527.45|12535.79|12535.79|12523.43|12523.43|0
1631629800000|2021-09-14 14:30:00|12527.61|12527.61|12520.68|12520.68|12529.48|12529.48|12520.02|12520.02|0
1631630100000|2021-09-14 14:35:00|12520.52|12520.52|12506.58|12506.58|12522.63|12522.63|12506.58|12506.58|0
1631630400000|2021-09-14 14:40:00|12506.5|12506.5|12501.8|12501.8|12506.74|12506.74|12500.34|12500.34|0
1631630700000|2021-09-14 14:45:00|12502.04|12502.04|12499.05|12499.05|12503.85|12503.85|12497.93|12497.93|0
1631631000000|2021-09-14 14:50:00|12499.48|12499.48|12497.08|12497.08|12501.05|12501.05|12495.76|12495.76|0
1631631300000|2021-09-14 14:55:00|12497.4|12497.4|12502.95|12502.95|12503.53|12503.53|12496.11|12496.11|0
1631631600000|2021-09-14 15:00:00|12503.09|12503.09|12502.17|12502.17|12506.43|12506.43|12501.92|12501.92|0
1631631900000|2021-09-14 15:05:00|12501.7|12501.7|12504.09|12504.09|12505.24|12505.24|12498.5|12498.5|0
1631632200000|2021-09-14 15:10:00|12503.95|12503.95|12499.93|12499.93|12505.34|12505.34|12499.7|12499.7|0
1631632500000|2021-09-14 15:15:00|12500.36|12500.36|12507.52|12507.52|12508.7|12508.7|12498.47|12498.47|0
1631632800000|2021-09-14 15:20:00|12507.57|12507.57|12508.63|12508.63|12516.95|12516.95|12507.18|12507.18|0
1631633100000|2021-09-14 15:25:00|12508.39|12508.39|12514.61|12514.61|12515.6|12515.6|12506.25|12506.25|0
1631690100000|2021-09-15 07:15:00|12506.01|12506.01|12514.8|12514.8|12516.14|12516.14|12506.01|12506.01|0
1631690400000|2021-09-15 07:20:00|12514.51|12514.51|12506.21|12506.21|12515.75|12515.75|12503.97|12503.97|0
1631690700000|2021-09-15 07:25:00|12505.77|12505.77|12527.58|12527.58|12528.54|12528.54|12505.35|12505.35|0
1631691000000|2021-09-15 07:30:00|12527.89|12527.89|12525.49|12525.49|12527.89|12527.89|12523.78|12523.78|0
1631691300000|2021-09-15 07:35:00|12526.43|12526.43|12534.28|12534.28|12535.13|12535.13|12526.43|12526.43|0
1631691600000|2021-09-15 07:40:00|12534.58|12534.58|12533.76|12533.76|12534.67|12534.67|12532.13|12532.13|0
1631691900000|2021-09-15 07:45:00|12534.2|12534.2|12533.16|12533.16|12536.82|12536.82|12532.03|12532.03|0
1631692200000|2021-09-15 07:50:00|12534.04|12534.04|12542.47|12542.47|12545.88|12545.88|12533.4|12533.4|0
1631692500000|2021-09-15 07:55:00|12542.83|12542.83|12551.2|12551.2|12552.36|12552.36|12542.09|12542.09|0
1631692800000|2021-09-15 08:00:00|12551.39|12551.39|12558.02|12558.02|12558.83|12558.83|12550.25|12550.25|0
1631693100000|2021-09-15 08:05:00|12557.22|12557.22|12547.54|12547.54|12558.01|12558.01|12547.05|12547.05|0
1631693400000|2021-09-15 08:10:00|12547.98|12547.98|12538.04|12538.04|12548.36|12548.36|12538.04|12538.04|0
1631693700000|2021-09-15 08:15:00|12537.48|12537.48|12531.86|12531.86|12537.97|12537.97|12531.73|12531.73|0
1631694000000|2021-09-15 08:20:00|12531.56|12531.56|12528.99|12528.99|12531.56|12531.56|12528.99|12528.99|0
1631694300000|2021-09-15 08:25:00|12528.76|12528.76|12538.83|12538.83|12541.16|12541.16|12528.76|12528.76|0
1631694600000|2021-09-15 08:30:00|12538.65|12538.65|12543.22|12543.22|12544.85|12544.85|12537.56|12537.56|0
1631694900000|2021-09-15 08:35:00|12543.08|12543.08|12546.75|12546.75|12547.31|12547.31|12542.78|12542.78|0
1631695200000|2021-09-15 08:40:00|12546.9|12546.9|12546.42|12546.42|12549.52|12549.52|12545.11|12545.11|0
1631695500000|2021-09-15 08:45:00|12546.56|12546.56|12547.93|12547.93|12550.6|12550.6|12545.57|12545.57|0
1631695800000|2021-09-15 08:50:00|12547.46|12547.46|12552.5|12552.5|12554.62|12554.62|12547.18|12547.18|0
1631696100000|2021-09-15 08:55:00|12552.14|12552.14|12552.56|12552.56|12553.71|12553.71|12549.32|12549.32|0
1631696400000|2021-09-15 09:00:00|12552.11|12552.11|12550.64|12550.64|12552.3|12552.3|12549.97|12549.97|0
1631696700000|2021-09-15 09:05:00|12550.28|12550.28|12552.53|12552.53|12552.67|12552.67|12546.86|12546.86|0
1631697000000|2021-09-15 09:10:00|12552.64|12552.64|12547.13|12547.13|12553.88|12553.88|12546.98|12546.98|0
1631697300000|2021-09-15 09:15:00|12546.45|12546.45|12553.84|12553.84|12553.84|12553.84|12543.73|12543.73|0
1631697600000|2021-09-15 09:20:00|12553.7|12553.7|12553.57|12553.57|12555.88|12555.88|12551.72|12551.72|0
1631697900000|2021-09-15 09:25:00|12553.71|12553.71|12549.25|12549.25|12554.4|12554.4|12548.38|12548.38|0
1631698200000|2021-09-15 09:30:00|12548.53|12548.53|12551.91|12551.91|12551.91|12551.91|12545.69|12545.69|0
1631698500000|2021-09-15 09:35:00|12552.23|12552.23|12551.74|12551.74|12552.23|12552.23|12551.16|12551.16|0
1631698800000|2021-09-15 09:40:00|12551.55|12551.55|12548.05|12548.05|12551.6|12551.6|12548.05|12548.05|0
1631699100000|2021-09-15 09:45:00|12548.19|12548.19|12554.23|12554.23|12554.23|12554.23|12547.9|12547.9|0
1631699400000|2021-09-15 09:50:00|12554.01|12554.01|12562.93|12562.93|12563.59|12563.59|12554.01|12554.01|0
1631699700000|2021-09-15 09:55:00|12563.86|12563.86|12573.46|12573.46|12575.08|12575.08|12563.86|12563.86|0
1631700000000|2021-09-15 10:00:00|12573.61|12573.61|12575.78|12575.78|12577.48|12577.48|12573.46|12573.46|0
1631700300000|2021-09-15 10:05:00|12575.46|12575.46|12573.29|12573.29|12576.4|12576.4|12572.26|12572.26|0
1631700600000|2021-09-15 10:10:00|12572.85|12572.85|12568.68|12568.68|12574.91|12574.91|12568.68|12568.68|0
1631700900000|2021-09-15 10:15:00|12569.48|12569.48|12566.91|12566.91|12572.15|12572.15|12566.57|12566.57|0
1631701200000|2021-09-15 10:20:00|12566.75|12566.75|12561.42|12561.42|12566.75|12566.75|12560.14|12560.14|0
1631701500000|2021-09-15 10:25:00|12561.56|12561.56|12558.98|12558.98|12564.71|12564.71|12558.98|12558.98|0
1631701800000|2021-09-15 10:30:00|12558.54|12558.54|12554.01|12554.01|12560.5|12560.5|12554.01|12554.01|0
1631702100000|2021-09-15 10:35:00|12550.81|12550.81|12553.05|12553.05|12553.05|12553.05|12550.22|12550.22|0
1631702400000|2021-09-15 10:40:00|12552.25|12552.25|12551.4|12551.4|12552.25|12552.25|12549.14|12549.14|0
1631702700000|2021-09-15 10:45:00|12550.52|12550.52|12543.17|12543.17|12550.52|12550.52|12543.17|12543.17|0
1631703000000|2021-09-15 10:50:00|12543.49|12543.49|12544.18|12544.18|12544.27|12544.27|12541.8|12541.8|0
1631703300000|2021-09-15 10:55:00|12544|12544|12545.25|12545.25|12545.56|12545.56|12540.93|12540.93|0
1631703600000|2021-09-15 11:00:00|12545.41|12545.41|12546.67|12546.67|12546.67|12546.67|12542.76|12542.76|0
1631703900000|2021-09-15 11:05:00|12547.13|12547.13|12558.61|12558.61|12560.16|12560.16|12547.13|12547.13|0
1631704200000|2021-09-15 11:10:00|12557.8|12557.8|12558.59|12558.59|12562.41|12562.41|12557.15|12557.15|0
1631704500000|2021-09-15 11:15:00|12558.97|12558.97|12565.79|12565.79|12565.79|12565.79|12558.38|12558.38|0
1631704800000|2021-09-15 11:20:00|12565.32|12565.32|12572.6|12572.6|12573.44|12573.44|12563.98|12563.98|0
1631705100000|2021-09-15 11:25:00|12572.16|12572.16|12567.37|12567.37|12572.16|12572.16|12567.37|12567.37|0
1631705400000|2021-09-15 11:30:00|12567.59|12567.59|12562.47|12562.47|12568.67|12568.67|12561.78|12561.78|0
1631705700000|2021-09-15 11:35:00|12561.57|12561.57|12560.93|12560.93|12561.57|12561.57|12559.5|12559.5|0
1631706000000|2021-09-15 11:40:00|12560.56|12560.56|12565.17|12565.17|12565.47|12565.47|12560.56|12560.56|0
1631706300000|2021-09-15 11:45:00|12565.39|12565.39|12566.09|12566.09|12566.41|12566.41|12563.92|12563.92|0
1631706600000|2021-09-15 11:50:00|12566.53|12566.53|12567.57|12567.57|12569.38|12569.38|12566.53|12566.53|0
1631706900000|2021-09-15 11:55:00|12567.54|12567.54|12558.46|12558.46|12567.54|12567.54|12558.46|12558.46|0
1631707200000|2021-09-15 12:00:00|12558.16|12558.16|12544.71|12544.71|12558.65|12558.65|12542.88|12542.88|0
1631707500000|2021-09-15 12:05:00|12544.89|12544.89|12545.51|12545.51|12545.51|12545.51|12539.71|12539.71|0
1631707800000|2021-09-15 12:10:00|12546.31|12546.31|12552.4|12552.4|12553.4|12553.4|12546.13|12546.13|0
1631708100000|2021-09-15 12:15:00|12551.84|12551.84|12548.51|12548.51|12551.84|12551.84|12547.01|12547.01|0
1631708400000|2021-09-15 12:20:00|12549.32|12549.32|12534.2|12534.2|12549.75|12549.75|12534.2|12534.2|0
1631708700000|2021-09-15 12:25:00|12533.9|12533.9|12530.21|12530.21|12535.44|12535.44|12529.15|12529.15|0
1631709000000|2021-09-15 12:30:00|12529.89|12529.89|12539.57|12539.57|12543.53|12543.53|12529.56|12529.56|0
1631709300000|2021-09-15 12:35:00|12539.71|12539.71|12539.95|12539.95|12542.48|12542.48|12538.7|12538.7|0
1631709600000|2021-09-15 12:40:00|12540.67|12540.67|12537.04|12537.04|12541.89|12541.89|12533.29|12533.29|0
1631709900000|2021-09-15 12:45:00|12537.4|12537.4|12534.76|12534.76|12537.71|12537.71|12531.15|12531.15|0
1631710200000|2021-09-15 12:50:00|12533.95|12533.95|12543|12543|12544.27|12544.27|12533.59|12533.59|0
1631710500000|2021-09-15 12:55:00|12544.09|12544.09|12541.89|12541.89|12546.65|12546.65|12540.8|12540.8|0
1631710800000|2021-09-15 13:00:00|12541.6|12541.6|12549.69|12549.69|12550.85|12550.85|12540.54|12540.54|0
1631711100000|2021-09-15 13:05:00|12550.56|12550.56|12546.58|12546.58|12551.28|12551.28|12542.76|12542.76|0
1631711400000|2021-09-15 13:10:00|12546.43|12546.43|12539.98|12539.98|12549.44|12549.44|12539.59|12539.59|0
1631711700000|2021-09-15 13:15:00|12539.84|12539.84|12530.52|12530.52|12540.05|12540.05|12530.52|12530.52|0
1631712000000|2021-09-15 13:20:00|12530.69|12530.69|12521.81|12521.81|12531.16|12531.16|12521.81|12521.81|0
1631712300000|2021-09-15 13:25:00|12521.62|12521.62|12511.68|12511.68|12523.71|12523.71|12511.49|12511.49|0
1631712600000|2021-09-15 13:30:00|12510.07|12510.07|12504.86|12504.86|12512.59|12512.59|12501.1|12501.1|0
1631712900000|2021-09-15 13:35:00|12504.77|12504.77|12495.27|12495.27|12506.1|12506.1|12494.91|12494.91|0
1631713200000|2021-09-15 13:40:00|12495.99|12495.99|12496.47|12496.47|12499.85|12499.85|12492.52|12492.52|0
1631713500000|2021-09-15 13:45:00|12496.33|12496.33|12509.7|12509.7|12511.05|12511.05|12495.46|12495.46|0
1631713800000|2021-09-15 13:50:00|12510.07|12510.07|12505.34|12505.34|12520.58|12520.58|12505.34|12505.34|0
1631714100000|2021-09-15 13:55:00|12505.19|12505.19|12505.53|12505.53|12511.76|12511.76|12503.5|12503.5|0
1631714400000|2021-09-15 14:00:00|12505.43|12505.43|12516.12|12516.12|12516.43|12516.43|12504.79|12504.79|0
1631714700000|2021-09-15 14:05:00|12516.92|12516.92|12495.72|12495.72|12516.92|12516.92|12495.72|12495.72|0
1631715000000|2021-09-15 14:10:00|12495.25|12495.25|12482.08|12482.08|12496.47|12496.47|12474.81|12474.81|0
1631715300000|2021-09-15 14:15:00|12482.27|12482.27|12487.31|12487.31|12487.44|12487.44|12478.81|12478.81|0
1631715600000|2021-09-15 14:20:00|12486.51|12486.51|12483.33|12483.33|12488.41|12488.41|12480.35|12480.35|0
1631715900000|2021-09-15 14:25:00|12483.52|12483.52|12496.15|12496.15|12496.15|12496.15|12483.52|12483.52|0
1631716200000|2021-09-15 14:30:00|12496|12496|12505.71|12505.71|12509.2|12509.2|12494.67|12494.67|0
1631716500000|2021-09-15 14:35:00|12506.98|12506.98|12515.88|12515.88|12518.62|12518.62|12506.98|12506.98|0
1631716800000|2021-09-15 14:40:00|12515.74|12515.74|12512.72|12512.72|12518.99|12518.99|12511.43|12511.43|0
1631717100000|2021-09-15 14:45:00|12511.78|12511.78|12513.64|12513.64|12516.23|12516.23|12511.55|12511.55|0
1631717400000|2021-09-15 14:50:00|12513.83|12513.83|12511.32|12511.32|12516.33|12516.33|12511.21|12511.21|0
1631717700000|2021-09-15 14:55:00|12511.96|12511.96|12518.07|12518.07|12518.07|12518.07|12511.96|12511.96|0
1631718000000|2021-09-15 15:00:00|12518.68|12518.68|12518.82|12518.82|12521.06|12521.06|12512.63|12512.63|0
1631718300000|2021-09-15 15:05:00|12518.64|12518.64|12519.57|12519.57|12521.26|12521.26|12518.05|12518.05|0
1631718600000|2021-09-15 15:10:00|12519.12|12519.12|12516.21|12516.21|12519.12|12519.12|12515.16|12515.16|0
1631718900000|2021-09-15 15:15:00|12516.66|12516.66|12524.2|12524.2|12525.1|12525.1|12516.66|12516.66|0
1631719200000|2021-09-15 15:20:00|12524.22|12524.22|12527.3|12527.3|12528.26|12528.26|12523.29|12523.29|0
1631719500000|2021-09-15 15:25:00|12526.81|12526.81|12527.68|12527.68|12533.34|12533.34|12525.75|12525.75|0
1631776500000|2021-09-16 07:15:00|12622.52|12622.52|12620.17|12620.17|12623.07|12623.07|12614|12614|0
1631776800000|2021-09-16 07:20:00|12618.33|12618.33|12631.44|12631.44|12631.62|12631.62|12616.97|12616.97|0
1631777100000|2021-09-16 07:25:00|12632.01|12632.01|12636.62|12636.62|12637.49|12637.49|12630.91|12630.91|0
1631777400000|2021-09-16 07:30:00|12636.14|12636.14|12619.85|12619.85|12636.14|12636.14|12619.84|12619.84|0
1631777700000|2021-09-16 07:35:00|12620.01|12620.01|12602.55|12602.55|12622.24|12622.24|12602.55|12602.55|0
1631778000000|2021-09-16 07:40:00|12601.52|12601.52|12606.72|12606.72|12609.21|12609.21|12597.91|12597.91|0
1631778300000|2021-09-16 07:45:00|12606.53|12606.53|12600.26|12600.26|12608.73|12608.73|12600.26|12600.26|0
1631778600000|2021-09-16 07:50:00|12599.46|12599.46|12591.28|12591.28|12599.46|12599.46|12589.1|12589.1|0
1631778900000|2021-09-16 07:55:00|12592|12592|12609.86|12609.86|12609.86|12609.86|12589.61|12589.61|0
1631779200000|2021-09-16 08:00:00|12609.41|12609.41|12622.52|12622.52|12622.52|12622.52|12607.96|12607.96|0
1631779500000|2021-09-16 08:05:00|12621.72|12621.72|12627.23|12627.23|12627.28|12627.28|12621|12621|0
1631779800000|2021-09-16 08:10:00|12627.15|12627.15|12625.51|12625.51|12632.47|12632.47|12625.51|12625.51|0
1631780100000|2021-09-16 08:15:00|12625.34|12625.34|12617.66|12617.66|12625.34|12625.34|12617.22|12617.22|0
1631780400000|2021-09-16 08:20:00|12617.8|12617.8|12612.91|12612.91|12620.22|12620.22|12612.21|12612.21|0
1631780700000|2021-09-16 08:25:00|12612.11|12612.11|12609.56|12609.56|12612.11|12612.11|12607.38|12607.38|0
1631781000000|2021-09-16 08:30:00|12609.75|12609.75|12601.64|12601.64|12609.75|12609.75|12600.73|12600.73|0
1631781300000|2021-09-16 08:35:00|12601.35|12601.35|12596.89|12596.89|12601.35|12601.35|12594.7|12594.7|0
1631781600000|2021-09-16 08:40:00|12597.11|12597.11|12602.68|12602.68|12605.88|12605.88|12593.3|12593.3|0
1631781900000|2021-09-16 08:45:00|12602.05|12602.05|12607.3|12607.3|12609.03|12609.03|12601|12601|0
1631782200000|2021-09-16 08:50:00|12606.87|12606.87|12603.36|12603.36|12607.12|12607.12|12602.27|12602.27|0
1631782500000|2021-09-16 08:55:00|12603.03|12603.03|12603.01|12603.01|12604.57|12604.57|12602.21|12602.21|0
1631782800000|2021-09-16 09:00:00|12603.2|12603.2|12598|12598|12605.77|12605.77|12597.57|12597.57|0
1631783100000|2021-09-16 09:05:00|12596.77|12596.77|12599.93|12599.93|12600.81|12600.81|12596.38|12596.38|0
1631783400000|2021-09-16 09:10:00|12600.65|12600.65|12594.51|12594.51|12600.65|12600.65|12591.05|12591.05|0
1631783700000|2021-09-16 09:15:00|12594.76|12594.76|12595.06|12595.06|12596.07|12596.07|12592.24|12592.24|0
1631784000000|2021-09-16 09:20:00|12595.01|12595.01|12597.23|12597.23|12597.95|12597.95|12592.81|12592.81|0
1631784300000|2021-09-16 09:25:00|12597.54|12597.54|12604.32|12604.32|12604.32|12604.32|12597.54|12597.54|0
1631784600000|2021-09-16 09:30:00|12604.61|12604.61|12601.47|12601.47|12606.26|12606.26|12599.36|12599.36|0
1631784900000|2021-09-16 09:35:00|12601.58|12601.58|12601.51|12601.51|12603.92|12603.92|12600.06|12600.06|0
1631785200000|2021-09-16 09:40:00|12600.71|12600.71|12599.13|12599.13|12600.72|12600.72|12598.44|12598.44|0
1631785500000|2021-09-16 09:45:00|12598.52|12598.52|12585.69|12585.69|12599|12599|12583.83|12583.83|0
1631785800000|2021-09-16 09:50:00|12585.37|12585.37|12585.42|12585.42|12586.78|12586.78|12583.88|12583.88|0
1631786100000|2021-09-16 09:55:00|12584.98|12584.98|12582.77|12582.77|12585.27|12585.27|12578.98|12578.98|0
1631786400000|2021-09-16 10:00:00|12583.26|12583.26|12589.36|12589.36|12589.81|12589.81|12583.26|12583.26|0
1631786700000|2021-09-16 10:05:00|12589.55|12589.55|12585.92|12585.92|12591.62|12591.62|12585.92|12585.92|0
1631787000000|2021-09-16 10:10:00|12585.67|12585.67|12587.08|12587.08|12589.84|12589.84|12585.67|12585.67|0
1631787300000|2021-09-16 10:15:00|12586.97|12586.97|12587|12587|12588.77|12588.77|12585.12|12585.12|0
1631787600000|2021-09-16 10:20:00|12587.18|12587.18|12587.31|12587.31|12589.12|12589.12|12586.76|12586.76|0
1631787900000|2021-09-16 10:25:00|12586.42|12586.42|12584.33|12584.33|12586.42|12586.42|12581.2|12581.2|0
1631788200000|2021-09-16 10:30:00|12584.08|12584.08|12581.62|12581.62|12584.1|12584.1|12580.45|12580.45|0
1631788500000|2021-09-16 10:35:00|12581.52|12581.52|12583.11|12583.11|12583.11|12583.11|12580.78|12580.78|0
1631788800000|2021-09-16 10:40:00|12583.19|12583.19|12586.47|12586.47|12587.4|12587.4|12582.23|12582.23|0
1631789100000|2021-09-16 10:45:00|12586.15|12586.15|12583.21|12583.21|12586.15|12586.15|12582.5|12582.5|0
1631789400000|2021-09-16 10:50:00|12583.06|12583.06|12580.15|12580.15|12585.94|12585.94|12578.47|12578.47|0
1631789700000|2021-09-16 10:55:00|12580.25|12580.25|12585.18|12585.18|12585.74|12585.74|12579.95|12579.95|0
1631790000000|2021-09-16 11:00:00|12585.5|12585.5|12590.73|12590.73|12591.17|12591.17|12585.39|12585.39|0
1631790300000|2021-09-16 11:05:00|12591.17|12591.17|12597.43|12597.43|12597.43|12597.43|12590.14|12590.14|0
1631790600000|2021-09-16 11:10:00|12596.96|12596.96|12597.65|12597.65|12598.25|12598.25|12596.4|12596.4|0
1631790900000|2021-09-16 11:15:00|12597.46|12597.46|12598.43|12598.43|12598.43|12598.43|12596.97|12596.97|0
1631791200000|2021-09-16 11:20:00|12598.09|12598.09|12595.2|12595.2|12601.22|12601.22|12595.2|12595.2|0
1631791500000|2021-09-16 11:25:00|12595.06|12595.06|12587.83|12587.83|12595.41|12595.41|12585.54|12585.54|0
1631791800000|2021-09-16 11:30:00|12588.02|12588.02|12589.6|12589.6|12589.78|12589.78|12586.83|12586.83|0
1631792100000|2021-09-16 11:35:00|12588.79|12588.79|12589.48|12589.48|12590.39|12590.39|12588.27|12588.27|0
1631792400000|2021-09-16 11:40:00|12589.93|12589.93|12591.09|12591.09|12592.1|12592.1|12589.32|12589.32|0
1631792700000|2021-09-16 11:45:00|12591|12591|12594.1|12594.1|12595.7|12595.7|12591|12591|0
1631793000000|2021-09-16 11:50:00|12594.57|12594.57|12591.16|12591.16|12594.57|12594.57|12590.92|12590.92|0
1631793300000|2021-09-16 11:55:00|12591.63|12591.63|12590.41|12590.41|12594.08|12594.08|12589.44|12589.44|0
1631793600000|2021-09-16 12:00:00|12589.94|12589.94|12580.99|12580.99|12589.94|12589.94|12580.99|12580.99|0
1631793900000|2021-09-16 12:05:00|12580.55|12580.55|12574.25|12574.25|12580.69|12580.69|12573.6|12573.6|0
1631794200000|2021-09-16 12:10:00|12574.44|12574.44|12577.6|12577.6|12579.82|12579.82|12574.08|12574.08|0
1631794500000|2021-09-16 12:15:00|12577.62|12577.62|12578.56|12578.56|12579.79|12579.79|12577.16|12577.16|0
1631794800000|2021-09-16 12:20:00|12579|12579|12576.34|12576.34|12581.31|12581.31|12576.34|12576.34|0
1631795100000|2021-09-16 12:25:00|12576.72|12576.72|12584.05|12584.05|12584.05|12584.05|12576.31|12576.31|0
1631795400000|2021-09-16 12:30:00|12584.29|12584.29|12599.08|12599.08|12599.21|12599.21|12584.29|12584.29|0
1631795700000|2021-09-16 12:35:00|12599.44|12599.44|12598.36|12598.36|12603.93|12603.93|12598.36|12598.36|0
1631796000000|2021-09-16 12:40:00|12597.89|12597.89|12600.5|12600.5|12602.85|12602.85|12597.19|12597.19|0
1631796300000|2021-09-16 12:45:00|12600.18|12600.18|12607.58|12607.58|12608.68|12608.68|12599.21|12599.21|0
1631796600000|2021-09-16 12:50:00|12608.03|12608.03|12605.29|12605.29|12610.62|12610.62|12604.98|12604.98|0
1631796900000|2021-09-16 12:55:00|12604.84|12604.84|12606.44|12606.44|12606.88|12606.88|12604.42|12604.42|0
1631797200000|2021-09-16 13:00:00|12606.19|12606.19|12608.52|12608.52|12610.43|12610.43|12605.24|12605.24|0
1631797500000|2021-09-16 13:05:00|12608.83|12608.83|12610.97|12610.97|12611.32|12611.32|12608.52|12608.52|0
1631797800000|2021-09-16 13:10:00|12610.5|12610.5|12605.8|12605.8|12611.2|12611.2|12605.58|12605.58|0
1631798100000|2021-09-16 13:15:00|12605.61|12605.61|12605.77|12605.77|12606.58|12606.58|12604.63|12604.63|0
1631798400000|2021-09-16 13:20:00|12605.96|12605.96|12609.41|12609.41|12609.41|12609.41|12603.74|12603.74|0
1631798700000|2021-09-16 13:25:00|12609.49|12609.49|12612.73|12612.73|12612.73|12612.73|12608.48|12608.48|0
1631799000000|2021-09-16 13:30:00|12613.17|12613.17|12620.55|12620.55|12631.2|12631.2|12613.17|12613.17|0
1631799300000|2021-09-16 13:35:00|12620.08|12620.08|12620.08|12620.08|12622.02|12622.02|12610.96|12610.96|0
1631799600000|2021-09-16 13:40:00|12620.4|12620.4|12614.09|12614.09|12620.4|12620.4|12612.76|12612.76|0
1631799900000|2021-09-16 13:45:00|12614.17|12614.17|12606.65|12606.65|12614.64|12614.64|12598.23|12598.23|0
1631800200000|2021-09-16 13:50:00|12606.98|12606.98|12604.53|12604.53|12613.73|12613.73|12604.53|12604.53|0
1631800500000|2021-09-16 13:55:00|12604.06|12604.06|12608.4|12608.4|12610.79|12610.79|12600.19|12600.19|0
1631800800000|2021-09-16 14:00:00|12608.11|12608.11|12608.44|12608.44|12609.66|12609.66|12605.07|12605.07|0
1631801100000|2021-09-16 14:05:00|12608.58|12608.58|12621.11|12621.11|12622.02|12622.02|12608.58|12608.58|0
1631801400000|2021-09-16 14:10:00|12620.82|12620.82|12612.39|12612.39|12620.82|12620.82|12612.39|12612.39|0
1631801700000|2021-09-16 14:15:00|12612.14|12612.14|12612.05|12612.05|12615.91|12615.91|12610.5|12610.5|0
1631802000000|2021-09-16 14:20:00|12611.81|12611.81|12615.47|12615.47|12618.91|12618.91|12611.81|12611.81|0
1631802300000|2021-09-16 14:25:00|12615.66|12615.66|12623.45|12623.45|12623.45|12623.45|12613.84|12613.84|0
1631802600000|2021-09-16 14:30:00|12623.66|12623.66|12629.25|12629.25|12629.73|12629.73|12621.28|12621.28|0
1631802900000|2021-09-16 14:35:00|12629.34|12629.34|12627.59|12627.59|12632.28|12632.28|12626.68|12626.68|0
1631803200000|2021-09-16 14:40:00|12627.43|12627.43|12634.74|12634.74|12636.97|12636.97|12627.28|12627.28|0
1631803500000|2021-09-16 14:45:00|12634.65|12634.65|12637.35|12637.35|12640.56|12640.56|12634.25|12634.25|0
1631803800000|2021-09-16 14:50:00|12636.86|12636.86|12622.64|12622.64|12640.55|12640.55|12622.64|12622.64|0
1631804100000|2021-09-16 14:55:00|12622.53|12622.53|12616.72|12616.72|12622.53|12622.53|12610.57|12610.57|0
1631804400000|2021-09-16 15:00:00|12616.53|12616.53|12610.69|12610.69|12616.53|12616.53|12610.69|12610.69|0
1631804700000|2021-09-16 15:05:00|12611.14|12611.14|12614.89|12614.89|12615.19|12615.19|12609.3|12609.3|0
1631805000000|2021-09-16 15:10:00|12614.57|12614.57|12620.74|12620.74|12622.57|12622.57|12612.35|12612.35|0
1631805300000|2021-09-16 15:15:00|12620.83|12620.83|12612.97|12612.97|12623.33|12623.33|12611.1|12611.1|0
1631805600000|2021-09-16 15:20:00|12612.73|12612.73|12606.58|12606.58|12612.75|12612.75|12606.32|12606.32|0
1631805900000|2021-09-16 15:25:00|12606.94|12606.94|12605.23|12605.23|12612.47|12612.47|12600.63|12600.63|0
1631862900000|2021-09-17 07:15:00|12678.73|12678.73|12672.83|12672.83|12686.87|12686.87|12671.56|12671.56|0
1631863200000|2021-09-17 07:20:00|12672.36|12672.36|12660.65|12660.65|12673.73|12673.73|12658.24|12658.24|0
1631863500000|2021-09-17 07:25:00|12660.01|12660.01|12657.76|12657.76|12665.99|12665.99|12650.97|12650.97|0
1631863800000|2021-09-17 07:30:00|12656.96|12656.96|12657.49|12657.49|12661.04|12661.04|12654.23|12654.23|0
1631864100000|2021-09-17 07:35:00|12656.5|12656.5|12645.7|12645.7|12657.98|12657.98|12645.34|12645.34|0
1631864400000|2021-09-17 07:40:00|12645.52|12645.52|12645.72|12645.72|12646.96|12646.96|12641.03|12641.03|0
1631864700000|2021-09-17 07:45:00|12644.78|12644.78|12654.42|12654.42|12654.42|12654.42|12643.34|12643.34|0
1631865000000|2021-09-17 07:50:00|12655.82|12655.82|12665.62|12665.62|12667.62|12667.62|12655.82|12655.82|0
1631865300000|2021-09-17 07:55:00|12664.73|12664.73|12663.15|12663.15|12665.04|12665.04|12661.18|12661.18|0
1631865600000|2021-09-17 08:00:00|12662.35|12662.35|12670.59|12670.59|12671.35|12671.35|12659.79|12659.79|0
1631865900000|2021-09-17 08:05:00|12670.95|12670.95|12664.2|12664.2|12670.95|12670.95|12663.08|12663.08|0
1631866200000|2021-09-17 08:10:00|12665|12665|12662.71|12662.71|12667.29|12667.29|12661.07|12661.07|0
1631866500000|2021-09-17 08:15:00|12662.61|12662.61|12660.3|12660.3|12664.85|12664.85|12660.3|12660.3|0
1631866800000|2021-09-17 08:20:00|12659.99|12659.99|12655.12|12655.12|12659.99|12659.99|12655.06|12655.06|0
1631867100000|2021-09-17 08:25:00|12655.23|12655.23|12658.11|12658.11|12658.4|12658.4|12652.69|12652.69|0
1631867400000|2021-09-17 08:30:00|12658.3|12658.3|12649.97|12649.97|12658.3|12658.3|12649.97|12649.97|0
1631867700000|2021-09-17 08:35:00|12649.66|12649.66|12650.89|12650.89|12653.64|12653.64|12649.36|12649.36|0
1631868000000|2021-09-17 08:40:00|12650.58|12650.58|12649.97|12649.97|12654.6|12654.6|12649.22|12649.22|0
1631868300000|2021-09-17 08:45:00|12650.41|12650.41|12654.72|12654.72|12655.25|12655.25|12648.1|12648.1|0
1631868600000|2021-09-17 08:50:00|12654.53|12654.53|12657.49|12657.49|12659.21|12659.21|12654.53|12654.53|0
1631868900000|2021-09-17 08:55:00|12657.34|12657.34|12663.85|12663.85|12663.85|12663.85|12656.73|12656.73|0
1631869200000|2021-09-17 09:00:00|12664.34|12664.34|12671.19|12671.19|12671.19|12671.19|12663.16|12663.16|0
1631869500000|2021-09-17 09:05:00|12670.25|12670.25|12663.49|12663.49|12671.41|12671.41|12661.43|12661.43|0
1631870100000|2021-09-17 09:15:00|12662.47|12662.47|12656.37|12656.37|12662.47|12662.47|12625.59|12625.59|0
1631870400000|2021-09-17 09:20:00|12654.33|12654.33|12668.01|12668.01|12669.85|12669.85|12653.86|12653.86|0
1631870700000|2021-09-17 09:25:00|12667.65|12667.65|12671.97|12671.97|12672.39|12672.39|12665.67|12665.67|0
1631871000000|2021-09-17 09:30:00|12671.65|12671.65|12664.8|12664.8|12674.17|12674.17|12664.61|12664.61|0
1631871300000|2021-09-17 09:35:00|12664.46|12664.46|12666.11|12666.11|12668.36|12668.36|12663.48|12663.48|0
1631871600000|2021-09-17 09:40:00|12666.42|12666.42|12657.56|12657.56|12666.45|12666.45|12657.22|12657.22|0
1631871900000|2021-09-17 09:45:00|12657.9|12657.9|12649.35|12649.35|12658.79|12658.79|12644.5|12644.5|0
1631872200000|2021-09-17 09:50:00|12650.11|12650.11|12640.35|12640.35|12652.22|12652.22|12630.66|12630.66|0
1631872500000|2021-09-17 09:55:00|12640.73|12640.73|12648.16|12648.16|12648.16|12648.16|12631.2|12631.2|0
1631872800000|2021-09-17 10:00:00|12649.03|12649.03|12624.63|12624.63|12650.56|12650.56|12624.44|12624.44|0
1631873100000|2021-09-17 10:05:00|12624.78|12624.78|12626.01|12626.01|12626.23|12626.23|12620.49|12620.49|0
1631873400000|2021-09-17 10:10:00|12626.89|12626.89|12634.88|12634.88|12635.03|12635.03|12626.24|12626.24|0
1631873700000|2021-09-17 10:15:00|12635.19|12635.19|12637.38|12637.38|12639.9|12639.9|12633.88|12633.88|0
1631874000000|2021-09-17 10:20:00|12637.24|12637.24|12620.43|12620.43|12637.4|12637.4|12619.76|12619.76|0
1631874300000|2021-09-17 10:25:00|12620.72|12620.72|12620.51|12620.51|12621.76|12621.76|12612.61|12612.61|0
1631874600000|2021-09-17 10:30:00|12620.37|12620.37|12619.62|12619.62|12621.41|12621.41|12617.05|12617.05|0
1631874900000|2021-09-17 10:35:00|12619.51|12619.51|12620.05|12620.05|12622.81|12622.81|12618.18|12618.18|0
1631875200000|2021-09-17 10:40:00|12620.29|12620.29|12615.96|12615.96|12621.82|12621.82|12615.6|12615.6|0
1631875500000|2021-09-17 10:45:00|12615.5|12615.5|12620.19|12620.19|12620.19|12620.19|12609.15|12609.15|0
1631875800000|2021-09-17 10:50:00|12620.36|12620.36|12618.41|12618.41|12622.57|12622.57|12617.61|12617.61|0
1631876100000|2021-09-17 10:55:00|12618.79|12618.79|12612.93|12612.93|12618.79|12618.79|12608.24|12608.24|0
1631876400000|2021-09-17 11:00:00|12612.83|12612.83|12627.08|12627.08|12627.08|12627.08|12612.78|12612.78|0
1631876700000|2021-09-17 11:05:00|12627.37|12627.37|12633.83|12633.83|12634.08|12634.08|12627.37|12627.37|0
1631877000000|2021-09-17 11:10:00|12633.39|12633.39|12629.73|12629.73|12633.39|12633.39|12629.73|12629.73|0
1631877300000|2021-09-17 11:15:00|12630.05|12630.05|12638.41|12638.41|12638.82|12638.82|12630.05|12630.05|0
1631877600000|2021-09-17 11:20:00|12638.65|12638.65|12640.17|12640.17|12642.54|12642.54|12637.36|12637.36|0
1631877900000|2021-09-17 11:25:00|12640.97|12640.97|12634.97|12634.97|12640.97|12640.97|12630.41|12630.41|0
1631878200000|2021-09-17 11:30:00|12634.09|12634.09|12632.93|12632.93|12634.09|12634.09|12630.04|12630.04|0
1631878500000|2021-09-17 11:35:00|12632.69|12632.69|12636.18|12636.18|12641.38|12641.38|12631.25|12631.25|0
1631878800000|2021-09-17 11:40:00|12635.82|12635.82|12635.68|12635.68|12636.58|12636.58|12632.69|12632.69|0
1631879100000|2021-09-17 11:45:00|12635.99|12635.99|12636.55|12636.55|12638.24|12638.24|12633.35|12633.35|0
1631879400000|2021-09-17 11:50:00|12635.75|12635.75|12634.71|12634.71|12636.21|12636.21|12632.68|12632.68|0
1631879700000|2021-09-17 11:55:00|12635.51|12635.51|12627.66|12627.66|12635.51|12635.51|12627.66|12627.66|0
1631880000000|2021-09-17 12:00:00|12627.85|12627.85|12621.64|12621.64|12628.51|12628.51|12620.79|12620.79|0
1631880300000|2021-09-17 12:05:00|12621.17|12621.17|12620.66|12620.66|12621.17|12621.17|12618.76|12618.76|0
1631880600000|2021-09-17 12:10:00|12621.1|12621.1|12632.54|12632.54|12632.54|12632.54|12621.1|12621.1|0
1631880900000|2021-09-17 12:15:00|12632.44|12632.44|12648.7|12648.7|12649.93|12649.93|12632.25|12632.25|0
1631881200000|2021-09-17 12:20:00|12648.78|12648.78|12655.88|12655.88|12656.24|12656.24|12648.66|12648.66|0
1631881500000|2021-09-17 12:25:00|12656.35|12656.35|12662.68|12662.68|12663.28|12663.28|12655.49|12655.49|0
1631881800000|2021-09-17 12:30:00|12664.28|12664.28|12667.85|12667.85|12671.24|12671.24|12664.28|12664.28|0
1631882100000|2021-09-17 12:35:00|12667.22|12667.22|12661.89|12661.89|12669.5|12669.5|12661.89|12661.89|0
1631882400000|2021-09-17 12:40:00|12661.58|12661.58|12653.57|12653.57|12661.58|12661.58|12653.32|12653.32|0
1631882700000|2021-09-17 12:45:00|12653.39|12653.39|12658.34|12658.34|12658.87|12658.87|12652.8|12652.8|0
1631883000000|2021-09-17 12:50:00|12658.02|12658.02|12654.22|12654.22|12658.02|12658.02|12653.4|12653.4|0
1631883300000|2021-09-17 12:55:00|12653.86|12653.86|12655.83|12655.83|12656.28|12656.28|12652.51|12652.51|0
1631883600000|2021-09-17 13:00:00|12655.88|12655.88|12659.13|12659.13|12661.11|12661.11|12653.93|12653.93|0
1631883900000|2021-09-17 13:05:00|12658.66|12658.66|12648.73|12648.73|12661.52|12661.52|12648.73|12648.73|0
1631884200000|2021-09-17 13:10:00|12649.22|12649.22|12650.28|12650.28|12652.18|12652.18|12647.77|12647.77|0
1631884500000|2021-09-17 13:15:00|12650.42|12650.42|12655.17|12655.17|12658.8|12658.8|12650.42|12650.42|0
1631884800000|2021-09-17 13:20:00|12654.71|12654.71|12655.68|12655.68|12655.92|12655.92|12652.14|12652.14|0
1631885100000|2021-09-17 13:25:00|12656.49|12656.49|12651.98|12651.98|12658.22|12658.22|12651.98|12651.98|0
1631885400000|2021-09-17 13:30:00|12651.83|12651.83|12651.5|12651.5|12660.72|12660.72|12649.58|12649.58|0
1631885700000|2021-09-17 13:35:00|12650.7|12650.7|12651.34|12651.34|12652.39|12652.39|12646.47|12646.47|0
1631886000000|2021-09-17 13:40:00|12651.83|12651.83|12646.03|12646.03|12656.24|12656.24|12645.94|12645.94|0
1631886300000|2021-09-17 13:45:00|12645.67|12645.67|12628.94|12628.94|12647.83|12647.83|12628.94|12628.94|0
1631886600000|2021-09-17 13:50:00|12628.85|12628.85|12618.26|12618.26|12629.02|12629.02|12618.26|12618.26|0
1631886900000|2021-09-17 13:55:00|12617.6|12617.6|12604.18|12604.18|12617.6|12617.6|12597.27|12597.27|0
1631887200000|2021-09-17 14:00:00|12604.5|12604.5|12607.5|12607.5|12611.28|12611.28|12601.59|12601.59|0
1631887500000|2021-09-17 14:05:00|12607.03|12607.03|12604.16|12604.16|12607.03|12607.03|12591|12591|0
1631887800000|2021-09-17 14:10:00|12604.61|12604.61|12600.8|12600.8|12605.25|12605.25|12599.46|12599.46|0
1631888100000|2021-09-17 14:15:00|12600|12600|12594.71|12594.71|12600|12600|12586.57|12586.57|0
1631888400000|2021-09-17 14:20:00|12595.07|12595.07|12577.32|12577.32|12596.24|12596.24|12577.32|12577.32|0
1631888700000|2021-09-17 14:25:00|12576.85|12576.85|12579.87|12579.87|12580.42|12580.42|12567.19|12567.19|0
1631889000000|2021-09-17 14:30:00|12580.06|12580.06|12576.38|12576.38|12580.87|12580.87|12572.37|12572.37|0
1631889300000|2021-09-17 14:35:00|12576.88|12576.88|12575.02|12575.02|12578.34|12578.34|12564.39|12564.39|0
1631889600000|2021-09-17 14:40:00|12575.52|12575.52|12569.48|12569.48|12575.62|12575.62|12560.11|12560.11|0
1631889900000|2021-09-17 14:45:00|12569.58|12569.58|12563.94|12563.94|12570.27|12570.27|12552.7|12552.7|0
1631890200000|2021-09-17 14:50:00|12563.26|12563.26|12548.08|12548.08|12563.75|12563.75|12542.35|12542.35|0
1631890500000|2021-09-17 14:55:00|12548.26|12548.26|12535.89|12535.89|12549.02|12549.02|12525.25|12525.25|0
1631890800000|2021-09-17 15:00:00|12535.17|12535.17|12521.72|12521.72|12535.17|12535.17|12515.73|12515.73|0
1631891100000|2021-09-17 15:05:00|12520.37|12520.37|12517.15|12517.15|12521.24|12521.24|12509.78|12509.78|0
1631891400000|2021-09-17 15:10:00|12515.1|12515.1|12522.25|12522.25|12522.72|12522.72|12498.4|12498.4|0
1631891700000|2021-09-17 15:15:00|12522.34|12522.34|12539.63|12539.63|12542.75|12542.75|12521.98|12521.98|0
1631892000000|2021-09-17 15:20:00|12539|12539|12522.27|12522.27|12541.43|12541.43|12522.27|12522.27|0
1631892300000|2021-09-17 15:25:00|12522.46|12522.46|12496.21|12496.21|12523.7|12523.7|12494.43|12494.43|0
1632122100000|2021-09-20 07:15:00|12349.08|12349.08|12330.51|12330.51|12349.08|12349.08|12329.87|12329.87|0
1632122400000|2021-09-20 07:20:00|12331.56|12331.56|12326.67|12326.67|12337.19|12337.19|12322.38|12322.38|0
1632122700000|2021-09-20 07:25:00|12325.88|12325.88|12299.45|12299.45|12325.88|12325.88|12299.45|12299.45|0
1632123000000|2021-09-20 07:30:00|12299.23|12299.23|12305.02|12305.02|12310.56|12310.56|12296.62|12296.62|0
1632123300000|2021-09-20 07:35:00|12304.89|12304.89|12314.73|12314.73|12314.73|12314.73|12292.71|12292.71|0
1632123600000|2021-09-20 07:40:00|12316.83|12316.83|12311.73|12311.73|12325.8|12325.8|12304.95|12304.95|0
1632123900000|2021-09-20 07:45:00|12312.18|12312.18|12309.34|12309.34|12320.15|12320.15|12308.88|12308.88|0
1632124200000|2021-09-20 07:50:00|12308|12308|12277.9|12277.9|12308|12308|12276.83|12276.83|0
1632124500000|2021-09-20 07:55:00|12277.13|12277.13|12290.54|12290.54|12290.54|12290.54|12275.03|12275.03|0
1632124800000|2021-09-20 08:00:00|12290.96|12290.96|12291.98|12291.98|12294.9|12294.9|12280.52|12280.52|0
1632125100000|2021-09-20 08:05:00|12292.28|12292.28|12308.58|12308.58|12308.9|12308.9|12292.28|12292.28|0
1632125400000|2021-09-20 08:10:00|12309.52|12309.52|12293.96|12293.96|12309.52|12309.52|12286.95|12286.95|0
1632125700000|2021-09-20 08:15:00|12294.17|12294.17|12286.66|12286.66|12294.31|12294.31|12286.22|12286.22|0
1632126000000|2021-09-20 08:20:00|12285.61|12285.61|12279.29|12279.29|12288.48|12288.48|12279.29|12279.29|0
1632126300000|2021-09-20 08:25:00|12278.39|12278.39|12280.08|12280.08|12282.3|12282.3|12271.19|12271.19|0
1632126600000|2021-09-20 08:30:00|12280.53|12280.53|12294.15|12294.15|12294.15|12294.15|12271.79|12271.79|0
1632126900000|2021-09-20 08:35:00|12293.94|12293.94|12302.52|12302.52|12302.95|12302.95|12293.73|12293.73|0
1632127200000|2021-09-20 08:40:00|12302.22|12302.22|12298.25|12298.25|12302.22|12302.22|12293.39|12293.39|0
1632127500000|2021-09-20 08:45:00|12298.74|12298.74|12315.11|12315.11|12318.35|12318.35|12297.38|12297.38|0
1632127800000|2021-09-20 08:50:00|12315.59|12315.59|12320.35|12320.35|12328.28|12328.28|12315.59|12315.59|0
1632128100000|2021-09-20 08:55:00|12320.05|12320.05|12297.69|12297.69|12320.69|12320.69|12295.52|12295.52|0
1632128400000|2021-09-20 09:00:00|12297.26|12297.26|12294.78|12294.78|12301.14|12301.14|12293.72|12293.72|0
1632128700000|2021-09-20 09:05:00|12294.44|12294.44|12299.76|12299.76|12300.05|12300.05|12292.93|12292.93|0
1632129000000|2021-09-20 09:10:00|12301.3|12301.3|12311.71|12311.71|12311.71|12311.71|12300.43|12300.43|0
1632129300000|2021-09-20 09:15:00|12311.02|12311.02|12308.92|12308.92|12311.46|12311.46|12302.75|12302.75|0
1632129600000|2021-09-20 09:20:00|12308|12308|12297.25|12297.25|12308|12308|12293.16|12293.16|0
1632129900000|2021-09-20 09:25:00|12297.46|12297.46|12296.43|12296.43|12297.46|12297.46|12292.47|12292.47|0
1632130200000|2021-09-20 09:30:00|12296.57|12296.57|12289.34|12289.34|12297.25|12297.25|12286.96|12286.96|0
1632130500000|2021-09-20 09:35:00|12289.69|12289.69|12283.68|12283.68|12290.11|12290.11|12283.4|12283.4|0
1632130800000|2021-09-20 09:40:00|12283.11|12283.11|12273.93|12273.93|12283.11|12283.11|12269.56|12269.56|0
1632131100000|2021-09-20 09:45:00|12274.08|12274.08|12262.49|12262.49|12277.34|12277.34|12262.27|12262.27|0
1632131400000|2021-09-20 09:50:00|12262.28|12262.28|12266.77|12266.77|12269.1|12269.1|12260.41|12260.41|0
1632131700000|2021-09-20 09:55:00|12266.42|12266.42|12271.04|12271.04|12272.11|12272.11|12265.42|12265.42|0
1632132000000|2021-09-20 10:00:00|12271.46|12271.46|12272.55|12272.55|12277.25|12277.25|12270.24|12270.24|0
1632132300000|2021-09-20 10:05:00|12272.37|12272.37|12264.43|12264.43|12277.04|12277.04|12263.65|12263.65|0
1632132600000|2021-09-20 10:10:00|12264.85|12264.85|12259.5|12259.5|12268.58|12268.58|12259.5|12259.5|0
1632132900000|2021-09-20 10:15:00|12259.71|12259.71|12267.64|12267.64|12268.55|12268.55|12259.24|12259.24|0
1632133200000|2021-09-20 10:20:00|12267.94|12267.94|12272.33|12272.33|12275.03|12275.03|12267.88|12267.88|0
1632133500000|2021-09-20 10:25:00|12272.02|12272.02|12274.68|12274.68|12277.04|12277.04|12271.98|12271.98|0
1632133800000|2021-09-20 10:30:00|12277.21|12277.21|12283.62|12283.62|12284.63|12284.63|12276.7|12276.7|0
1632134100000|2021-09-20 10:35:00|12284.39|12284.39|12264.21|12264.21|12284.39|12284.39|12263.62|12263.62|0
1632134400000|2021-09-20 10:40:00|12263|12263|12266.38|12266.38|12268.86|12268.86|12258.87|12258.87|0
1632134700000|2021-09-20 10:45:00|12266.1|12266.1|12270.96|12270.96|12270.96|12270.96|12262.23|12262.23|0
1632135000000|2021-09-20 10:50:00|12270.78|12270.78|12265.6|12265.6|12271|12271|12261.05|12261.05|0
1632135300000|2021-09-20 10:55:00|12265.91|12265.91|12265.28|12265.28|12266.69|12266.69|12258.83|12258.83|0
1632135600000|2021-09-20 11:00:00|12266.08|12266.08|12270.42|12270.42|12272.09|12272.09|12263.74|12263.74|0
1632135900000|2021-09-20 11:05:00|12270.55|12270.55|12268.21|12268.21|12270.55|12270.55|12264.97|12264.97|0
1632136200000|2021-09-20 11:10:00|12268.49|12268.49|12267.92|12267.92|12271.62|12271.62|12267.71|12267.71|0
1632136500000|2021-09-20 11:15:00|12268.22|12268.22|12264.51|12264.51|12271.73|12271.73|12264.51|12264.51|0
1632136800000|2021-09-20 11:20:00|12264.62|12264.62|12259.91|12259.91|12265.91|12265.91|12259.3|12259.3|0
1632137100000|2021-09-20 11:25:00|12260.34|12260.34|12259.49|12259.49|12263.41|12263.41|12257.13|12257.13|0
1632137400000|2021-09-20 11:30:00|12259.8|12259.8|12247.85|12247.85|12259.8|12259.8|12242.81|12242.81|0
1632137700000|2021-09-20 11:35:00|12246.63|12246.63|12252.99|12252.99|12253.07|12253.07|12242.2|12242.2|0
1632138000000|2021-09-20 11:40:00|12252.31|12252.31|12263.65|12263.65|12263.65|12263.65|12247.69|12247.69|0
1632138300000|2021-09-20 11:45:00|12264.26|12264.26|12278.75|12278.75|12279.79|12279.79|12263.31|12263.31|0
1632138600000|2021-09-20 11:50:00|12278.43|12278.43|12275.89|12275.89|12282.93|12282.93|12274.99|12274.99|0
1632138900000|2021-09-20 11:55:00|12275.79|12275.79|12270.48|12270.48|12280.47|12280.47|12270.46|12270.46|0
1632139200000|2021-09-20 12:00:00|12270.76|12270.76|12275.15|12275.15|12275.65|12275.65|12265.84|12265.84|0
1632139500000|2021-09-20 12:05:00|12275.62|12275.62|12251.82|12251.82|12276.27|12276.27|12251.82|12251.82|0
1632139800000|2021-09-20 12:10:00|12251.68|12251.68|12252.6|12252.6|12254.93|12254.93|12246.58|12246.58|0
1632140100000|2021-09-20 12:15:00|12253.13|12253.13|12249.59|12249.59|12254.67|12254.67|12247.69|12247.69|0
1632140400000|2021-09-20 12:20:00|12249.48|12249.48|12240.25|12240.25|12250.31|12250.31|12239.54|12239.54|0
1632140700000|2021-09-20 12:25:00|12240.4|12240.4|12239.53|12239.53|12241.71|12241.71|12234.7|12234.7|0
1632141000000|2021-09-20 12:30:00|12239.08|12239.08|12226.92|12226.92|12239.08|12239.08|12226.92|12226.92|0
1632141300000|2021-09-20 12:35:00|12227.35|12227.35|12244.28|12244.28|12244.35|12244.35|12227.15|12227.15|0
1632141600000|2021-09-20 12:40:00|12245.63|12245.63|12235.16|12235.16|12245.63|12245.63|12233.58|12233.58|0
1632141900000|2021-09-20 12:45:00|12234.83|12234.83|12245.26|12245.26|12247.62|12247.62|12234.68|12234.68|0
1632142200000|2021-09-20 12:50:00|12244.49|12244.49|12260.07|12260.07|12260.67|12260.67|12243.58|12243.58|0
1632142500000|2021-09-20 12:55:00|12259.89|12259.89|12269.86|12269.86|12273.01|12273.01|12258.71|12258.71|0
1632142800000|2021-09-20 13:00:00|12269.99|12269.99|12263.7|12263.7|12269.99|12269.99|12261.74|12261.74|0
1632143100000|2021-09-20 13:05:00|12263.47|12263.47|12269.79|12269.79|12269.88|12269.88|12258|12258|0
1632143400000|2021-09-20 13:10:00|12270.26|12270.26|12286.92|12286.92|12287.42|12287.42|12270.26|12270.26|0
1632143700000|2021-09-20 13:15:00|12287.16|12287.16|12292.83|12292.83|12300.21|12300.21|12286.38|12286.38|0
1632144000000|2021-09-20 13:20:00|12292.92|12292.92|12300.52|12300.52|12300.52|12300.52|12292.39|12292.39|0
1632144300000|2021-09-20 13:25:00|12301.29|12301.29|12300.77|12300.77|12305.19|12305.19|12298.18|12298.18|0
1632144600000|2021-09-20 13:30:00|12300.62|12300.62|12300.84|12300.84|12312.35|12312.35|12283.94|12283.94|0
1632144900000|2021-09-20 13:35:00|12301.14|12301.14|12314.66|12314.66|12314.91|12314.91|12301.14|12301.14|0
1632145200000|2021-09-20 13:40:00|12314.74|12314.74|12328.52|12328.52|12328.52|12328.52|12314.74|12314.74|0
1632145500000|2021-09-20 13:45:00|12329.29|12329.29|12319.38|12319.38|12331.6|12331.6|12317.11|12317.11|0
1632145800000|2021-09-20 13:50:00|12319.74|12319.74|12299.6|12299.6|12320.91|12320.91|12294.89|12294.89|0
1632146100000|2021-09-20 13:55:00|12298.05|12298.05|12305.34|12305.34|12306.6|12306.6|12292.14|12292.14|0
1632146400000|2021-09-20 14:00:00|12302.53|12302.53|12294.7|12294.7|12304.7|12304.7|12291.66|12291.66|0
1632146700000|2021-09-20 14:05:00|12294.25|12294.25|12293.14|12293.14|12312.17|12312.17|12289.46|12289.46|0
1632147000000|2021-09-20 14:10:00|12293.59|12293.59|12293.83|12293.83|12301.98|12301.98|12291.26|12291.26|0
1632147300000|2021-09-20 14:15:00|12293.52|12293.52|12286.06|12286.06|12293.52|12293.52|12279.42|12279.42|0
1632147600000|2021-09-20 14:20:00|12286.83|12286.83|12272.41|12272.41|12291.25|12291.25|12272.41|12272.41|0
1632147900000|2021-09-20 14:25:00|12272.26|12272.26|12286.93|12286.93|12287.88|12287.88|12268.72|12268.72|0
1632148200000|2021-09-20 14:30:00|12286.72|12286.72|12264.2|12264.2|12289.1|12289.1|12260.96|12260.96|0
1632148500000|2021-09-20 14:35:00|12264.35|12264.35|12277.14|12277.14|12277.6|12277.6|12262.43|12262.43|0
1632148800000|2021-09-20 14:40:00|12276.93|12276.93|12271.02|12271.02|12277.69|12277.69|12269.07|12269.07|0
1632149100000|2021-09-20 14:45:00|12270.57|12270.57|12253.04|12253.04|12270.57|12270.57|12252.74|12252.74|0
1632149400000|2021-09-20 14:50:00|12252.27|12252.27|12258.11|12258.11|12258.46|12258.46|12242.82|12242.82|0
1632149700000|2021-09-20 14:55:00|12257.34|12257.34|12234.42|12234.42|12257.34|12257.34|12232.59|12232.59|0
1632150000000|2021-09-20 15:00:00|12234.07|12234.07|12237.37|12237.37|12237.44|12237.44|12225.25|12225.25|0
1632150300000|2021-09-20 15:05:00|12238.23|12238.23|12249.15|12249.15|12253.05|12253.05|12238.23|12238.23|0
1632150600000|2021-09-20 15:10:00|12248.8|12248.8|12253.65|12253.65|12254.08|12254.08|12245.67|12245.67|0
1632150900000|2021-09-20 15:15:00|12253.16|12253.16|12257.41|12257.41|12257.79|12257.79|12251.95|12251.95|0
1632151200000|2021-09-20 15:20:00|12257.62|12257.62|12255.68|12255.68|12262.66|12262.66|12253.29|12253.29|0
1632151500000|2021-09-20 15:25:00|12255.26|12255.26|12252.7|12252.7|12260.17|12260.17|12244.05|12244.05|0
1632208500000|2021-09-21 07:15:00|12311.25|12311.25|12321.55|12321.55|12322.3|12322.3|12300.21|12300.21|0
1632208800000|2021-09-21 07:20:00|12321.28|12321.28|12338.24|12338.24|12344.45|12344.45|12321.28|12321.28|0
1632209100000|2021-09-21 07:25:00|12338.1|12338.1|12342.19|12342.19|12342.19|12342.19|12329.04|12329.04|0
1632209400000|2021-09-21 07:30:00|12342.61|12342.61|12331.94|12331.94|12344.37|12344.37|12331.38|12331.38|0
1632209700000|2021-09-21 07:35:00|12331.19|12331.19|12317.19|12317.19|12333.15|12333.15|12317.19|12317.19|0
1632210000000|2021-09-21 07:40:00|12316.49|12316.49|12328.39|12328.39|12329.68|12329.68|12313.77|12313.77|0
1632210300000|2021-09-21 07:45:00|12328.21|12328.21|12329.96|12329.96|12336.78|12336.78|12327.79|12327.79|0
1632210600000|2021-09-21 07:50:00|12330.09|12330.09|12351.12|12351.12|12352.75|12352.75|12329.95|12329.95|0
1632210900000|2021-09-21 07:55:00|12350.28|12350.28|12357.3|12357.3|12357.9|12357.9|12348.77|12348.77|0
1632211200000|2021-09-21 08:00:00|12356.65|12356.65|12360.61|12360.61|12361.78|12361.78|12355.37|12355.37|0
1632211500000|2021-09-21 08:05:00|12360.32|12360.32|12364.3|12364.3|12364.75|12364.75|12359.28|12359.28|0
1632211800000|2021-09-21 08:10:00|12364.65|12364.65|12370.29|12370.29|12373.74|12373.74|12364.65|12364.65|0
1632212100000|2021-09-21 08:15:00|12369.52|12369.52|12367.97|12367.97|12370.28|12370.28|12364.86|12364.86|0
1632212400000|2021-09-21 08:20:00|12367.7|12367.7|12343.86|12343.86|12367.7|12367.7|12343.07|12343.07|0
1632212700000|2021-09-21 08:25:00|12344.29|12344.29|12349.08|12349.08|12350.27|12350.27|12343.15|12343.15|0
1632213000000|2021-09-21 08:30:00|12349.38|12349.38|12348.29|12348.29|12349.38|12349.38|12343.37|12343.37|0
1632213300000|2021-09-21 08:35:00|12348.66|12348.66|12357.68|12357.68|12359.73|12359.73|12348.66|12348.66|0
1632213600000|2021-09-21 08:40:00|12358.1|12358.1|12355.63|12355.63|12361.86|12361.86|12355.63|12355.63|0
1632213900000|2021-09-21 08:45:00|12355.55|12355.55|12360.13|12360.13|12361.62|12361.62|12355.55|12355.55|0
1632214200000|2021-09-21 08:50:00|12359.77|12359.77|12353.89|12353.89|12364.67|12364.67|12353.89|12353.89|0
1632214500000|2021-09-21 08:55:00|12353.75|12353.75|12332.16|12332.16|12353.75|12353.75|12330.69|12330.69|0
1632214800000|2021-09-21 09:00:00|12332.59|12332.59|12333.71|12333.71|12336.92|12336.92|12331.44|12331.44|0
1632215100000|2021-09-21 09:05:00|12333.17|12333.17|12325.78|12325.78|12333.17|12333.17|12325.78|12325.78|0
1632215400000|2021-09-21 09:10:00|12325.64|12325.64|12320.78|12320.78|12326.8|12326.8|12319.07|12319.07|0
1632215700000|2021-09-21 09:15:00|12320.6|12320.6|12312.71|12312.71|12321.12|12321.12|12312.41|12312.41|0
1632216000000|2021-09-21 09:20:00|12312.9|12312.9|12310.58|12310.58|12313.73|12313.73|12309.34|12309.34|0
1632216300000|2021-09-21 09:25:00|12310.72|12310.72|12313.17|12313.17|12314.64|12314.64|12310.71|12310.71|0
1632216600000|2021-09-21 09:30:00|12313.03|12313.03|12317.82|12317.82|12319.19|12319.19|12311.31|12311.31|0
1632216900000|2021-09-21 09:35:00|12317.93|12317.93|12326.66|12326.66|12327.97|12327.97|12317.93|12317.93|0
1632217200000|2021-09-21 09:40:00|12327.11|12327.11|12327.3|12327.3|12330.38|12330.38|12325.94|12325.94|0
1632217500000|2021-09-21 09:45:00|12327.17|12327.17|12324.61|12324.61|12327.92|12327.92|12320.88|12320.88|0
1632217800000|2021-09-21 09:50:00|12325.3|12325.3|12331.8|12331.8|12333.85|12333.85|12325.3|12325.3|0
1632218100000|2021-09-21 09:55:00|12332.15|12332.15|12324.91|12324.91|12333.27|12333.27|12323.61|12323.61|0
1632218400000|2021-09-21 10:00:00|12324.76|12324.76|12330.15|12330.15|12330.76|12330.76|12324.17|12324.17|0
1632218700000|2021-09-21 10:05:00|12330.29|12330.29|12335.62|12335.62|12338.23|12338.23|12330.29|12330.29|0
1632219000000|2021-09-21 10:10:00|12335.47|12335.47|12329.97|12329.97|12337.08|12337.08|12328.4|12328.4|0
1632219300000|2021-09-21 10:15:00|12329.52|12329.52|12329.07|12329.07|12331.11|12331.11|12325.81|12325.81|0
1632219600000|2021-09-21 10:20:00|12328.71|12328.71|12331.09|12331.09|12331.37|12331.37|12327.2|12327.2|0
1632219900000|2021-09-21 10:25:00|12330.67|12330.67|12321.35|12321.35|12330.67|12330.67|12321.35|12321.35|0
1632220200000|2021-09-21 10:30:00|12321|12321|12320.05|12320.05|12322.55|12322.55|12319.55|12319.55|0
1632220500000|2021-09-21 10:35:00|12320.95|12320.95|12327.3|12327.3|12327.3|12327.3|12320.95|12320.95|0
1632220800000|2021-09-21 10:40:00|12327.65|12327.65|12328.05|12328.05|12332.2|12332.2|12327.65|12327.65|0
1632221100000|2021-09-21 10:45:00|12327.63|12327.63|12324.43|12324.43|12327.63|12327.63|12323.74|12323.74|0
1632221400000|2021-09-21 10:50:00|12324.61|12324.61|12330.99|12330.99|12331.24|12331.24|12324.61|12324.61|0
1632221700000|2021-09-21 10:55:00|12331.14|12331.14|12327.57|12327.57|12331.14|12331.14|12325.47|12325.47|0
1632222000000|2021-09-21 11:00:00|12328.04|12328.04|12329.84|12329.84|12330.02|12330.02|12327.42|12327.42|0
1632222300000|2021-09-21 11:05:00|12330.68|12330.68|12330.75|12330.75|12330.75|12330.75|12328.8|12328.8|0
1632222600000|2021-09-21 11:10:00|12330.57|12330.57|12329.85|12329.85|12332.01|12332.01|12329.84|12329.84|0
1632222900000|2021-09-21 11:15:00|12329.56|12329.56|12327.55|12327.55|12330.52|12330.52|12327.01|12327.01|0
1632223200000|2021-09-21 11:20:00|12327.78|12327.78|12327.46|12327.46|12328.76|12328.76|12327.08|12327.08|0
1632223500000|2021-09-21 11:25:00|12327|12327|12327.65|12327.65|12331.28|12331.28|12325.5|12325.5|0
1632223800000|2021-09-21 11:30:00|12327.22|12327.22|12333.94|12333.94|12333.94|12333.94|12326.49|12326.49|0
1632224100000|2021-09-21 11:35:00|12334.39|12334.39|12339.73|12339.73|12339.73|12339.73|12334.39|12334.39|0
1632224400000|2021-09-21 11:40:00|12339.91|12339.91|12345.89|12345.89|12345.89|12345.89|12339.91|12339.91|0
1632224700000|2021-09-21 11:45:00|12345.15|12345.15|12350.62|12350.62|12350.72|12350.72|12344.46|12344.46|0
1632225000000|2021-09-21 11:50:00|12350.44|12350.44|12348.41|12348.41|12353.42|12353.42|12348.11|12348.11|0
1632225300000|2021-09-21 11:55:00|12348.22|12348.22|12347.63|12347.63|12350.76|12350.76|12346.79|12346.79|0
1632225600000|2021-09-21 12:00:00|12347.81|12347.81|12355.19|12355.19|12355.19|12355.19|12346.8|12346.8|0
1632225900000|2021-09-21 12:05:00|12355.66|12355.66|12358.14|12358.14|12358.14|12358.14|12353.09|12353.09|0
1632226200000|2021-09-21 12:10:00|12357.78|12357.78|12327.75|12327.75|12357.78|12357.78|12327.75|12327.75|0
1632226500000|2021-09-21 12:15:00|12327.93|12327.93|12336.84|12336.84|12343.02|12343.02|12327.93|12327.93|0
1632226800000|2021-09-21 12:20:00|12337.7|12337.7|12331.79|12331.79|12338.14|12338.14|12330.82|12330.82|0
1632227100000|2021-09-21 12:25:00|12333.01|12333.01|12336.55|12336.55|12336.69|12336.69|12331.77|12331.77|0
1632227400000|2021-09-21 12:30:00|12336.98|12336.98|12349.3|12349.3|12349.3|12349.3|12336.98|12336.98|0
1632227700000|2021-09-21 12:35:00|12350.42|12350.42|12349.4|12349.4|12352.1|12352.1|12345.3|12345.3|0
1632228000000|2021-09-21 12:40:00|12348.97|12348.97|12348.29|12348.29|12349.81|12349.81|12344.26|12344.26|0
1632228300000|2021-09-21 12:45:00|12348.45|12348.45|12347.75|12347.75|12350.98|12350.98|12346.94|12346.94|0
1632228600000|2021-09-21 12:50:00|12347.26|12347.26|12344.75|12344.75|12349.75|12349.75|12344.37|12344.37|0
1632228900000|2021-09-21 12:55:00|12344.6|12344.6|12340.84|12340.84|12347.34|12347.34|12340.84|12340.84|0
1632229200000|2021-09-21 13:00:00|12340.62|12340.62|12342.26|12342.26|12344.31|12344.31|12340.34|12340.34|0
1632229500000|2021-09-21 13:05:00|12342.12|12342.12|12338.38|12338.38|12342.54|12342.54|12336.41|12336.41|0
1632229800000|2021-09-21 13:10:00|12338.2|12338.2|12337.18|12337.18|12339.75|12339.75|12336.91|12336.91|0
1632230100000|2021-09-21 13:15:00|12337.04|12337.04|12338.33|12338.33|12341.25|12341.25|12336.64|12336.64|0
1632230400000|2021-09-21 13:20:00|12338.15|12338.15|12335.77|12335.77|12338.34|12338.34|12330.61|12330.61|0
1632230700000|2021-09-21 13:25:00|12336.06|12336.06|12347.23|12347.23|12348.4|12348.4|12332.91|12332.91|0
1632231000000|2021-09-21 13:30:00|12346.8|12346.8|12349.49|12349.49|12350.18|12350.18|12340.34|12340.34|0
1632231300000|2021-09-21 13:35:00|12349.19|12349.19|12360.82|12360.82|12365.28|12365.28|12349.01|12349.01|0
1632231600000|2021-09-21 13:40:00|12360.68|12360.68|12347.47|12347.47|12360.68|12360.68|12334.2|12334.2|0
1632231900000|2021-09-21 13:45:00|12349.08|12349.08|12370.41|12370.41|12370.41|12370.41|12349.08|12349.08|0
1632232200000|2021-09-21 13:50:00|12370.25|12370.25|12372.58|12372.58|12374.77|12374.77|12365.83|12365.83|0
1632232500000|2021-09-21 13:55:00|12373.48|12373.48|12362.81|12362.81|12376.77|12376.77|12357.5|12357.5|0
1632232800000|2021-09-21 14:00:00|12363.11|12363.11|12365.36|12365.36|12367.3|12367.3|12360.17|12360.17|0
1632233100000|2021-09-21 14:05:00|12365.81|12365.81|12345.84|12345.84|12366.88|12366.88|12345.24|12345.24|0
1632233400000|2021-09-21 14:10:00|12345.65|12345.65|12354.99|12354.99|12355.76|12355.76|12345.65|12345.65|0
1632233700000|2021-09-21 14:15:00|12354.56|12354.56|12343.62|12343.62|12354.64|12354.64|12341.55|12341.55|0
1632234000000|2021-09-21 14:20:00|12342.57|12342.57|12337.6|12337.6|12344.51|12344.51|12336.85|12336.85|0
1632234300000|2021-09-21 14:25:00|12337.78|12337.78|12335.75|12335.75|12342.09|12342.09|12328.77|12328.77|0
1632234600000|2021-09-21 14:30:00|12336.52|12336.52|12342.49|12342.49|12345.22|12345.22|12336.52|12336.52|0
1632234900000|2021-09-21 14:35:00|12342.14|12342.14|12359.25|12359.25|12359.38|12359.38|12340.07|12340.07|0
1632235200000|2021-09-21 14:40:00|12358.77|12358.77|12351.67|12351.67|12359.86|12359.86|12350.69|12350.69|0
1632235500000|2021-09-21 14:45:00|12351.89|12351.89|12337.68|12337.68|12352.18|12352.18|12337.4|12337.4|0
1632235800000|2021-09-21 14:50:00|12337.38|12337.38|12317.33|12317.33|12337.58|12337.58|12316.53|12316.53|0
1632236100000|2021-09-21 14:55:00|12316.91|12316.91|12314.05|12314.05|12317.57|12317.57|12309.65|12309.65|0
1632236400000|2021-09-21 15:00:00|12314.23|12314.23|12322.18|12322.18|12322.51|12322.51|12312.25|12312.25|0
1632236700000|2021-09-21 15:05:00|12322.2|12322.2|12342.67|12342.67|12342.67|12342.67|12322.2|12322.2|0
1632237000000|2021-09-21 15:10:00|12342.91|12342.91|12347.3|12347.3|12349.48|12349.48|12342.91|12342.91|0
1632237300000|2021-09-21 15:15:00|12346.81|12346.81|12330.58|12330.58|12347.57|12347.57|12330.14|12330.14|0
1632237600000|2021-09-21 15:20:00|12330.09|12330.09|12329.27|12329.27|12332.44|12332.44|12328.41|12328.41|0
1632237900000|2021-09-21 15:25:00|12329.45|12329.45|12333.19|12333.19|12337.72|12337.72|12327.53|12327.53|0
1632294900000|2021-09-22 07:15:00|12462.22|12462.22|12466.51|12466.51|12468.26|12468.26|12456.29|12456.29|0
1632295200000|2021-09-22 07:20:00|12467.48|12467.48|12461.52|12461.52|12470.54|12470.54|12461.19|12461.19|0
1632295500000|2021-09-22 07:25:00|12461.24|12461.24|12463.03|12463.03|12468.59|12468.59|12451.17|12451.17|0
1632295800000|2021-09-22 07:30:00|12462.75|12462.75|12453.27|12453.27|12465.53|12465.53|12452.78|12452.78|0
1632296100000|2021-09-22 07:35:00|12453.59|12453.59|12458.39|12458.39|12464.78|12464.78|12452.71|12452.71|0
1632296400000|2021-09-22 07:40:00|12457.93|12457.93|12449.24|12449.24|12458.65|12458.65|12448.11|12448.11|0
1632296700000|2021-09-22 07:45:00|12449.38|12449.38|12446|12446|12450.88|12450.88|12444.54|12444.54|0
1632297000000|2021-09-22 07:50:00|12446.43|12446.43|12444.52|12444.52|12452.76|12452.76|12443.74|12443.74|0
1632297300000|2021-09-22 07:55:00|12444.74|12444.74|12454.82|12454.82|12454.82|12454.82|12444.08|12444.08|0
1632297600000|2021-09-22 08:00:00|12453.53|12453.53|12460.48|12460.48|12461.41|12461.41|12453.4|12453.4|0
1632297900000|2021-09-22 08:05:00|12460.04|12460.04|12469.17|12469.17|12469.17|12469.17|12460.04|12460.04|0
1632298200000|2021-09-22 08:10:00|12468.87|12468.87|12467.22|12467.22|12470.57|12470.57|12464.9|12464.9|0
1632298500000|2021-09-22 08:15:00|12467.56|12467.56|12464.95|12464.95|12471.81|12471.81|12463.24|12463.24|0
1632298800000|2021-09-22 08:20:00|12465.84|12465.84|12463.07|12463.07|12467.34|12467.34|12462.79|12462.79|0
1632299100000|2021-09-22 08:25:00|12462.72|12462.72|12465.49|12465.49|12468.63|12468.63|12462.72|12462.72|0
1632299400000|2021-09-22 08:30:00|12465.05|12465.05|12454.48|12454.48|12465.05|12465.05|12453.19|12453.19|0
1632299700000|2021-09-22 08:35:00|12454.05|12454.05|12456.38|12456.38|12456.38|12456.38|12451.53|12451.53|0
1632300000000|2021-09-22 08:40:00|12455.96|12455.96|12463.5|12463.5|12463.5|12463.5|12453.42|12453.42|0
1632300300000|2021-09-22 08:45:00|12463.86|12463.86|12466.6|12466.6|12470.02|12470.02|12463.86|12463.86|0
1632300600000|2021-09-22 08:50:00|12467.05|12467.05|12468.97|12468.97|12472.77|12472.77|12467.05|12467.05|0
1632300900000|2021-09-22 08:55:00|12469.27|12469.27|12469.14|12469.14|12470.41|12470.41|12467.57|12467.57|0
1632301200000|2021-09-22 09:00:00|12468.84|12468.84|12472.97|12472.97|12475.47|12475.47|12468.32|12468.32|0
1632301500000|2021-09-22 09:05:00|12472.8|12472.8|12468.69|12468.69|12472.8|12472.8|12466.72|12466.72|0
1632301800000|2021-09-22 09:10:00|12468.18|12468.18|12465.95|12465.95|12470.92|12470.92|12465.95|12465.95|0
1632302100000|2021-09-22 09:15:00|12465.87|12465.87|12462.48|12462.48|12465.87|12465.87|12459.65|12459.65|0
1632302400000|2021-09-22 09:20:00|12462.67|12462.67|12464.12|12464.12|12466.3|12466.3|12462.44|12462.44|0
1632302700000|2021-09-22 09:25:00|12464.31|12464.31|12464.22|12464.22|12466.34|12466.34|12461.25|12461.25|0
1632303000000|2021-09-22 09:30:00|12464.66|12464.66|12442.26|12442.26|12466.75|12466.75|12442.26|12442.26|0
1632303300000|2021-09-22 09:35:00|12441.94|12441.94|12445.44|12445.44|12445.88|12445.88|12439.72|12439.72|0
1632303600000|2021-09-22 09:40:00|12445.93|12445.93|12441.26|12441.26|12446.41|12446.41|12441.26|12441.26|0
1632303900000|2021-09-22 09:45:00|12440.31|12440.31|12447.42|12447.42|12447.42|12447.42|12434.95|12434.95|0
1632304200000|2021-09-22 09:50:00|12446.53|12446.53|12444.58|12444.58|12452.12|12452.12|12444.23|12444.23|0
1632304500000|2021-09-22 09:55:00|12445.02|12445.02|12440.6|12440.6|12446.12|12446.12|12440.11|12440.11|0
1632304800000|2021-09-22 10:00:00|12441.48|12441.48|12454.3|12454.3|12454.3|12454.3|12441.48|12441.48|0
1632305100000|2021-09-22 10:05:00|12454.39|12454.39|12470.66|12470.66|12471.03|12471.03|12454.39|12454.39|0
1632305400000|2021-09-22 10:10:00|12470.3|12470.3|12479.91|12479.91|12480.46|12480.46|12470.3|12470.3|0
1632305700000|2021-09-22 10:15:00|12480.27|12480.27|12486.77|12486.77|12486.77|12486.77|12480.19|12480.19|0
1632306000000|2021-09-22 10:20:00|12486.64|12486.64|12493.37|12493.37|12496.47|12496.47|12486.64|12486.64|0
1632306300000|2021-09-22 10:25:00|12493.52|12493.52|12485.17|12485.17|12493.82|12493.82|12485.05|12485.05|0
1632306600000|2021-09-22 10:30:00|12484.54|12484.54|12481.8|12481.8|12484.54|12484.54|12477.63|12477.63|0
1632306900000|2021-09-22 10:35:00|12482.74|12482.74|12495.11|12495.11|12495.11|12495.11|12482.74|12482.74|0
1632307200000|2021-09-22 10:40:00|12495.55|12495.55|12494.37|12494.37|12503.34|12503.34|12494.37|12494.37|0
1632307500000|2021-09-22 10:45:00|12494.12|12494.12|12487.66|12487.66|12494.12|12494.12|12486.52|12486.52|0
1632307800000|2021-09-22 10:50:00|12488.02|12488.02|12483.38|12483.38|12489.3|12489.3|12483.02|12483.02|0
1632308100000|2021-09-22 10:55:00|12483.08|12483.08|12484.28|12484.28|12484.28|12484.28|12481.9|12481.9|0
1632308400000|2021-09-22 11:00:00|12483.92|12483.92|12484.05|12484.05|12484.05|12484.05|12479.97|12479.97|0
1632308700000|2021-09-22 11:05:00|12484.28|12484.28|12484.07|12484.07|12484.51|12484.51|12482.22|12482.22|0
1632309000000|2021-09-22 11:10:00|12483.47|12483.47|12486.15|12486.15|12486.38|12486.38|12483.47|12483.47|0
1632309300000|2021-09-22 11:15:00|12486.61|12486.61|12483.89|12483.89|12487.45|12487.45|12483.89|12483.89|0
1632309600000|2021-09-22 11:20:00|12483.4|12483.4|12492.09|12492.09|12492.33|12492.33|12483.17|12483.17|0
1632309900000|2021-09-22 11:25:00|12492.45|12492.45|12491.26|12491.26|12493.47|12493.47|12489.54|12489.54|0
1632310200000|2021-09-22 11:30:00|12491.45|12491.45|12488.88|12488.88|12492.35|12492.35|12487.72|12487.72|0
1632310500000|2021-09-22 11:35:00|12490.26|12490.26|12488.93|12488.93|12490.33|12490.33|12487.89|12487.89|0
1632310800000|2021-09-22 11:40:00|12488.44|12488.44|12488.81|12488.81|12490.4|12490.4|12486.68|12486.68|0
1632311100000|2021-09-22 11:45:00|12489.32|12489.32|12487.11|12487.11|12489.32|12489.32|12486.86|12486.86|0
1632311400000|2021-09-22 11:50:00|12487.08|12487.08|12482.12|12482.12|12487.54|12487.54|12481.79|12481.79|0
1632311700000|2021-09-22 11:55:00|12481.36|12481.36|12464.73|12464.73|12481.36|12481.36|12464.73|12464.73|0
1632312000000|2021-09-22 12:00:00|12464.28|12464.28|12470.51|12470.51|12470.84|12470.84|12461.75|12461.75|0
1632312300000|2021-09-22 12:05:00|12470.66|12470.66|12469.72|12469.72|12471.88|12471.88|12469.14|12469.14|0
1632312600000|2021-09-22 12:10:00|12469.86|12469.86|12476.48|12476.48|12476.48|12476.48|12466.84|12466.84|0
1632312900000|2021-09-22 12:15:00|12476.73|12476.73|12477.98|12477.98|12478.12|12478.12|12474.23|12474.23|0
1632313200000|2021-09-22 12:20:00|12478.27|12478.27|12484.35|12484.35|12486.13|12486.13|12477.44|12477.44|0
1632313500000|2021-09-22 12:25:00|12484.05|12484.05|12489.37|12489.37|12489.89|12489.89|12483.75|12483.75|0
1632313800000|2021-09-22 12:30:00|12489.52|12489.52|12497.6|12497.6|12497.85|12497.85|12489.41|12489.41|0
1632314100000|2021-09-22 12:35:00|12497.9|12497.9|12505.48|12505.48|12506.14|12506.14|12497.71|12497.71|0
1632314400000|2021-09-22 12:40:00|12505.33|12505.33|12512.61|12512.61|12514.1|12514.1|12505.33|12505.33|0
1632314700000|2021-09-22 12:45:00|12512.46|12512.46|12510.05|12510.05|12512.84|12512.84|12508.08|12508.08|0
1632315000000|2021-09-22 12:50:00|12509.19|12509.19|12507.2|12507.2|12509.19|12509.19|12506.9|12506.9|0
1632315300000|2021-09-22 12:55:00|12507.41|12507.41|12507.86|12507.86|12507.87|12507.87|12504.57|12504.57|0
1632315600000|2021-09-22 13:00:00|12508.05|12508.05|12515.21|12515.21|12516|12516|12508.05|12508.05|0
1632315900000|2021-09-22 13:05:00|12514.86|12514.86|12509.08|12509.08|12514.86|12514.86|12507.87|12507.87|0
1632316200000|2021-09-22 13:10:00|12508.65|12508.65|12500.21|12500.21|12509.52|12509.52|12498.41|12498.41|0
1632316500000|2021-09-22 13:15:00|12500.56|12500.56|12497.4|12497.4|12503.14|12503.14|12497.4|12497.4|0
1632316800000|2021-09-22 13:20:00|12497.71|12497.71|12495.26|12495.26|12500.04|12500.04|12494.73|12494.73|0
1632317100000|2021-09-22 13:25:00|12495.42|12495.42|12494.44|12494.44|12496.12|12496.12|12490.51|12490.51|0
1632317400000|2021-09-22 13:30:00|12494.3|12494.3|12492.42|12492.42|12500|12500|12487.66|12487.66|0
1632317700000|2021-09-22 13:35:00|12491.98|12491.98|12494.48|12494.48|12494.72|12494.72|12487.99|12487.99|0
1632318000000|2021-09-22 13:40:00|12494.05|12494.05|12488.64|12488.64|12494.05|12494.05|12486.09|12486.09|0
1632318300000|2021-09-22 13:45:00|12489.13|12489.13|12498.74|12498.74|12502.78|12502.78|12488.98|12488.98|0
1632318600000|2021-09-22 13:50:00|12498.52|12498.52|12500.83|12500.83|12502.56|12502.56|12498.52|12498.52|0
1632318900000|2021-09-22 13:55:00|12501.2|12501.2|12501.8|12501.8|12508.99|12508.99|12501.2|12501.2|0
1632319200000|2021-09-22 14:00:00|12502.59|12502.59|12499.99|12499.99|12503.87|12503.87|12499.56|12499.56|0
1632319500000|2021-09-22 14:05:00|12500.35|12500.35|12500.04|12500.04|12503.96|12503.96|12496.41|12496.41|0
1632319800000|2021-09-22 14:10:00|12499.85|12499.85|12491.91|12491.91|12500.1|12500.1|12485.08|12485.08|0
1632320100000|2021-09-22 14:15:00|12492.32|12492.32|12497.87|12497.87|12501.08|12501.08|12492.32|12492.32|0
1632320400000|2021-09-22 14:20:00|12497.56|12497.56|12495.54|12495.54|12498.13|12498.13|12489.72|12489.72|0
1632320700000|2021-09-22 14:25:00|12496.05|12496.05|12495.72|12495.72|12503.73|12503.73|12494.85|12494.85|0
1632321000000|2021-09-22 14:30:00|12495.28|12495.28|12506.17|12506.17|12506.17|12506.17|12495.06|12495.06|0
1632321300000|2021-09-22 14:35:00|12506.96|12506.96|12511.99|12511.99|12512.52|12512.52|12505.79|12505.79|0
1632321600000|2021-09-22 14:40:00|12512.62|12512.62|12515.61|12515.61|12522.78|12522.78|12512.62|12512.62|0
1632321900000|2021-09-22 14:45:00|12515.11|12515.11|12509.13|12509.13|12515.11|12515.11|12505.6|12505.6|0
1632322200000|2021-09-22 14:50:00|12509.44|12509.44|12501.26|12501.26|12512.67|12512.67|12500.66|12500.66|0
1632322500000|2021-09-22 14:55:00|12502.58|12502.58|12505.23|12505.23|12505.8|12505.8|12502.08|12502.08|0
1632322800000|2021-09-22 15:00:00|12505.37|12505.37|12521.31|12521.31|12521.47|12521.47|12504.42|12504.42|0
1632323100000|2021-09-22 15:05:00|12521|12521|12512.08|12512.08|12522.53|12522.53|12512.08|12512.08|0
1632323400000|2021-09-22 15:10:00|12512.59|12512.59|12521.43|12521.43|12521.97|12521.97|12510.84|12510.84|0
1632323700000|2021-09-22 15:15:00|12523.47|12523.47|12524.81|12524.81|12526.85|12526.85|12519.2|12519.2|0
1632324000000|2021-09-22 15:20:00|12525.43|12525.43|12515.34|12515.34|12526.62|12526.62|12514.31|12514.31|0
1632324300000|2021-09-22 15:25:00|12515.77|12515.77|12526.02|12526.02|12527.67|12527.67|12514.54|12514.54|0
1632381300000|2021-09-23 07:15:00|12539.25|12539.25|12548.39|12548.39|12554.73|12554.73|12536.09|12536.09|0
1632381600000|2021-09-23 07:20:00|12548.07|12548.07|12564.47|12564.47|12565.86|12565.86|12544.46|12544.46|0
1632381900000|2021-09-23 07:25:00|12566.84|12566.84|12575.45|12575.45|12577.24|12577.24|12566.05|12566.05|0
1632382200000|2021-09-23 07:30:00|12574.38|12574.38|12574.87|12574.87|12579.32|12579.32|12560.39|12560.39|0
1632382500000|2021-09-23 07:35:00|12574.54|12574.54|12587.66|12587.66|12589.14|12589.14|12574.4|12574.4|0
1632382800000|2021-09-23 07:40:00|12588.1|12588.1|12608.75|12608.75|12609.26|12609.26|12588.1|12588.1|0
1632383100000|2021-09-23 07:45:00|12608.84|12608.84|12616.13|12616.13|12616.57|12616.57|12604.83|12604.83|0
1632383400000|2021-09-23 07:50:00|12615.99|12615.99|12607.7|12607.7|12619.44|12619.44|12606.7|12606.7|0
1632383700000|2021-09-23 07:55:00|12605.33|12605.33|12609.2|12609.2|12611.24|12611.24|12602.46|12602.46|0
1632384000000|2021-09-23 08:00:00|12608.7|12608.7|12612.22|12612.22|12613.73|12613.73|12608.7|12608.7|0
1632384300000|2021-09-23 08:05:00|12611.62|12611.62|12608.64|12608.64|12616.75|12616.75|12607.64|12607.64|0
1632384600000|2021-09-23 08:10:00|12609.15|12609.15|12597.45|12597.45|12609.15|12609.15|12596.31|12596.31|0
1632384900000|2021-09-23 08:15:00|12597.89|12597.89|12598.79|12598.79|12598.98|12598.98|12594.53|12594.53|0
1632385200000|2021-09-23 08:20:00|12598.94|12598.94|12600.91|12600.91|12601.2|12601.2|12598.15|12598.15|0
1632385500000|2021-09-23 08:25:00|12601.06|12601.06|12596.32|12596.32|12603.37|12603.37|12596.02|12596.02|0
1632385800000|2021-09-23 08:30:00|12595.88|12595.88|12588.53|12588.53|12595.88|12595.88|12588.53|12588.53|0
1632386100000|2021-09-23 08:35:00|12588.89|12588.89|12602.13|12602.13|12604.15|12604.15|12588.89|12588.89|0
1632386400000|2021-09-23 08:40:00|12601.79|12601.79|12589.49|12589.49|12602.53|12602.53|12589.49|12589.49|0
1632386700000|2021-09-23 08:45:00|12589.21|12589.21|12585.86|12585.86|12591.54|12591.54|12585.86|12585.86|0
1632387000000|2021-09-23 08:50:00|12586.2|12586.2|12587.09|12587.09|12587.32|12587.32|12581.43|12581.43|0
1632387300000|2021-09-23 08:55:00|12586.66|12586.66|12583.78|12583.78|12592.85|12592.85|12583.78|12583.78|0
1632387600000|2021-09-23 09:00:00|12583.63|12583.63|12583.61|12583.61|12585.54|12585.54|12579.75|12579.75|0
1632387900000|2021-09-23 09:05:00|12582.82|12582.82|12583.15|12583.15|12591.53|12591.53|12578.26|12578.26|0
1632388200000|2021-09-23 09:10:00|12583.33|12583.33|12597.94|12597.94|12600.33|12600.33|12583.33|12583.33|0
1632388500000|2021-09-23 09:15:00|12597.06|12597.06|12593.65|12593.65|12598.97|12598.97|12593.37|12593.37|0
1632388800000|2021-09-23 09:20:00|12593.51|12593.51|12595.13|12595.13|12595.56|12595.56|12593.51|12593.51|0
1632389100000|2021-09-23 09:25:00|12595.43|12595.43|12596.41|12596.41|12599.74|12599.74|12595.43|12595.43|0
1632389400000|2021-09-23 09:30:00|12596.85|12596.85|12593.24|12593.24|12598.56|12598.56|12593.24|12593.24|0
1632389700000|2021-09-23 09:35:00|12593.62|12593.62|12599.68|12599.68|12600.48|12600.48|12591.62|12591.62|0
1632390000000|2021-09-23 09:40:00|12600.02|12600.02|12591.49|12591.49|12601.19|12601.19|12591.2|12591.2|0
1632390300000|2021-09-23 09:45:00|12591.99|12591.99|12587.39|12587.39|12592.78|12592.78|12587.39|12587.39|0
1632390600000|2021-09-23 09:50:00|12587.75|12587.75|12586.91|12586.91|12587.83|12587.83|12583.97|12583.97|0
1632390900000|2021-09-23 09:55:00|12586.41|12586.41|12591.87|12591.87|12591.87|12591.87|12586.41|12586.41|0
1632391200000|2021-09-23 10:00:00|12592.19|12592.19|12603.56|12603.56|12603.72|12603.72|12592.05|12592.05|0
1632391500000|2021-09-23 10:05:00|12604.13|12604.13|12605.13|12605.13|12609.44|12609.44|12603.89|12603.89|0
1632391800000|2021-09-23 10:10:00|12605.49|12605.49|12550.68|12550.68|12606.79|12606.79|12549.29|12549.29|0
1632392100000|2021-09-23 10:15:00|12551.04|12551.04|12554.02|12554.02|12559.75|12559.75|12540.55|12540.55|0
1632392400000|2021-09-23 10:20:00|12553.57|12553.57|12554.38|12554.38|12555.07|12555.07|12548.93|12548.93|0
1632392700000|2021-09-23 10:25:00|12554.62|12554.62|12562.61|12562.61|12563.44|12563.44|12554.62|12554.62|0
1632393000000|2021-09-23 10:30:00|12562.26|12562.26|12561.34|12561.34|12562.26|12562.26|12554.98|12554.98|0
1632393300000|2021-09-23 10:35:00|12561.57|12561.57|12555.97|12555.97|12561.59|12561.59|12552.68|12552.68|0
1632393600000|2021-09-23 10:40:00|12555.83|12555.83|12555.25|12555.25|12557.35|12557.35|12550.94|12550.94|0
1632393900000|2021-09-23 10:45:00|12554.91|12554.91|12550.63|12550.63|12555.49|12555.49|12540.55|12540.55|0
1632394200000|2021-09-23 10:50:00|12550.55|12550.55|12554.5|12554.5|12554.5|12554.5|12545.66|12545.66|0
1632394500000|2021-09-23 10:55:00|12554.83|12554.83|12559.8|12559.8|12560.1|12560.1|12552.38|12552.38|0
1632394800000|2021-09-23 11:00:00|12559.43|12559.43|12550.08|12550.08|12563.17|12563.17|12549.98|12549.98|0
1632395100000|2021-09-23 11:05:00|12550.52|12550.52|12543.63|12543.63|12552.97|12552.97|12542.92|12542.92|0
1632395400000|2021-09-23 11:10:00|12543.94|12543.94|12536.26|12536.26|12543.94|12543.94|12535.56|12535.56|0
1632395700000|2021-09-23 11:15:00|12536.68|12536.68|12550|12550|12550|12550|12536.54|12536.54|0
1632396000000|2021-09-23 11:20:00|12550.33|12550.33|12562.6|12562.6|12562.6|12562.6|12550.33|12550.33|0
1632396300000|2021-09-23 11:25:00|12562.16|12562.16|12552.97|12552.97|12562.25|12562.25|12552.81|12552.81|0
1632396600000|2021-09-23 11:30:00|12552.82|12552.82|12551.46|12551.46|12555.58|12555.58|12550.64|12550.64|0
1632396900000|2021-09-23 11:35:00|12551.69|12551.69|12553.54|12553.54|12553.54|12553.54|12548.88|12548.88|0
1632397200000|2021-09-23 11:40:00|12553.85|12553.85|12565.23|12565.23|12567.01|12567.01|12553.48|12553.48|0
1632397500000|2021-09-23 11:45:00|12565.74|12565.74|12560.25|12560.25|12566.19|12566.19|12560.25|12560.25|0
1632397800000|2021-09-23 11:50:00|12560.57|12560.57|12562.37|12562.37|12562.7|12562.7|12557.31|12557.31|0
1632398100000|2021-09-23 11:55:00|12561.58|12561.58|12552.51|12552.51|12561.58|12561.58|12549.8|12549.8|0
1632398400000|2021-09-23 12:00:00|12552.32|12552.32|12542.6|12542.6|12552.51|12552.51|12541.08|12541.08|0
1632398700000|2021-09-23 12:05:00|12542.75|12542.75|12538.43|12538.43|12542.75|12542.75|12537.11|12537.11|0
1632399000000|2021-09-23 12:10:00|12538.59|12538.59|12537.55|12537.55|12539.19|12539.19|12536.19|12536.19|0
1632399300000|2021-09-23 12:15:00|12537.41|12537.41|12545.61|12545.61|12546.28|12546.28|12537.03|12537.03|0
1632399600000|2021-09-23 12:20:00|12545.92|12545.92|12548.4|12548.4|12550.73|12550.73|12545.66|12545.66|0
1632399900000|2021-09-23 12:25:00|12548.27|12548.27|12546.38|12546.38|12550.34|12550.34|12546.31|12546.31|0
1632400200000|2021-09-23 12:30:00|12546.73|12546.73|12549.41|12549.41|12550.1|12550.1|12546.73|12546.73|0
1632400500000|2021-09-23 12:35:00|12549.78|12549.78|12553.46|12553.46|12553.46|12553.46|12549.78|12549.78|0
1632400800000|2021-09-23 12:40:00|12553.31|12553.31|12552.68|12552.68|12553.31|12553.31|12548.49|12548.49|0
1632401100000|2021-09-23 12:45:00|12553.14|12553.14|12549.42|12549.42|12555.29|12555.29|12548.74|12548.74|0
1632401400000|2021-09-23 12:50:00|12548.63|12548.63|12548.51|12548.51|12551.64|12551.64|12548.47|12548.47|0
1632401700000|2021-09-23 12:55:00|12548.71|12548.71|12548.39|12548.39|12549.58|12549.58|12547.89|12547.89|0
1632402000000|2021-09-23 13:00:00|12548.02|12548.02|12544.04|12544.04|12548.83|12548.83|12540.33|12540.33|0
1632402300000|2021-09-23 13:05:00|12544.93|12544.93|12545.95|12545.95|12547.62|12547.62|12543.47|12543.47|0
1632402600000|2021-09-23 13:10:00|12545.82|12545.82|12544.5|12544.5|12545.82|12545.82|12542.28|12542.28|0
1632402900000|2021-09-23 13:15:00|12544.2|12544.2|12545.42|12545.42|12550.23|12550.23|12543.58|12543.58|0
1632403200000|2021-09-23 13:20:00|12545.92|12545.92|12544.74|12544.74|12549.99|12549.99|12544.44|12544.44|0
1632403500000|2021-09-23 13:25:00|12544.89|12544.89|12542.1|12542.1|12544.89|12544.89|12540.8|12540.8|0
1632403800000|2021-09-23 13:30:00|12542.89|12542.89|12540.22|12540.22|12550.16|12550.16|12539.27|12539.27|0
1632404100000|2021-09-23 13:35:00|12540.09|12540.09|12561|12561|12561|12561|12540.09|12540.09|0
1632404400000|2021-09-23 13:40:00|12561.32|12561.32|12568.11|12568.11|12568.79|12568.79|12557.18|12557.18|0
1632404700000|2021-09-23 13:45:00|12568.57|12568.57|12564.3|12564.3|12573.89|12573.89|12563.02|12563.02|0
1632405000000|2021-09-23 13:50:00|12563.51|12563.51|12564.26|12564.26|12564.26|12564.26|12560.59|12560.59|0
1632405300000|2021-09-23 13:55:00|12563.98|12563.98|12558.87|12558.87|12567.55|12567.55|12557.09|12557.09|0
1632405600000|2021-09-23 14:00:00|12557.9|12557.9|12554.3|12554.3|12559.35|12559.35|12554.3|12554.3|0
1632405900000|2021-09-23 14:05:00|12554.19|12554.19|12553|12553|12556.1|12556.1|12551.54|12551.54|0
1632406200000|2021-09-23 14:10:00|12552.7|12552.7|12562.43|12562.43|12562.59|12562.59|12551.52|12551.52|0
1632406500000|2021-09-23 14:15:00|12562.31|12562.31|12560.02|12560.02|12564.87|12564.87|12559.32|12559.32|0
1632406800000|2021-09-23 14:20:00|12560.53|12560.53|12559.36|12559.36|12562.33|12562.33|12558.71|12558.71|0
1632407100000|2021-09-23 14:25:00|12559.01|12559.01|12556.21|12556.21|12559.01|12559.01|12549.68|12549.68|0
1632407400000|2021-09-23 14:30:00|12556.67|12556.67|12557.59|12557.59|12558.06|12558.06|12555.62|12555.62|0
1632407700000|2021-09-23 14:35:00|12557.09|12557.09|12549.47|12549.47|12559.22|12559.22|12548.97|12548.97|0
1632408000000|2021-09-23 14:40:00|12549.58|12549.58|12554.26|12554.26|12554.26|12554.26|12549.58|12549.58|0
1632408300000|2021-09-23 14:45:00|12554.44|12554.44|12557.2|12557.2|12557.65|12557.65|12554.44|12554.44|0
1632408600000|2021-09-23 14:50:00|12557.01|12557.01|12548.45|12548.45|12561.04|12561.04|12548.45|12548.45|0
1632408900000|2021-09-23 14:55:00|12548.16|12548.16|12551.13|12551.13|12551.16|12551.16|12546.95|12546.95|0
1632409200000|2021-09-23 15:00:00|12551.41|12551.41|12546.79|12546.79|12551.87|12551.87|12546.47|12546.47|0
1632409500000|2021-09-23 15:05:00|12546.65|12546.65|12545.94|12545.94|12547.2|12547.2|12544.94|12544.94|0
1632409800000|2021-09-23 15:10:00|12545.8|12545.8|12549.67|12549.67|12550.02|12550.02|12544.28|12544.28|0
1632410100000|2021-09-23 15:15:00|12549.38|12549.38|12538.81|12538.81|12549.38|12549.38|12536.81|12536.81|0
1632410400000|2021-09-23 15:20:00|12539.6|12539.6|12536.58|12536.58|12540.64|12540.64|12535.29|12535.29|0
1632410700000|2021-09-23 15:25:00|12536.89|12536.89|12527.79|12527.79|12538.18|12538.18|12527.49|12527.49|0
1632467700000|2021-09-24 07:15:00|12422.32|12422.32|12421.69|12421.69|12423.43|12423.43|12415.8|12415.8|0
1632468000000|2021-09-24 07:20:00|12419.76|12419.76|12405.44|12405.44|12419.76|12419.76|12402.72|12402.72|0
1632468300000|2021-09-24 07:25:00|12405.58|12405.58|12406.07|12406.07|12409.46|12409.46|12397.9|12397.9|0
1632468600000|2021-09-24 07:30:00|12405.28|12405.28|12409.47|12409.47|12409.47|12409.47|12398.1|12398.1|0
1632468900000|2021-09-24 07:35:00|12409.18|12409.18|12411.82|12411.82|12414.1|12414.1|12408.44|12408.44|0
1632469200000|2021-09-24 07:40:00|12411.62|12411.62|12418.12|12418.12|12418.12|12418.12|12407.9|12407.9|0
1632469500000|2021-09-24 07:45:00|12418.6|12418.6|12413.75|12413.75|12419.09|12419.09|12410.93|12410.93|0
1632469800000|2021-09-24 07:50:00|12413.45|12413.45|12425.84|12425.84|12427.45|12427.45|12413.45|12413.45|0
1632470100000|2021-09-24 07:55:00|12426.76|12426.76|12392.9|12392.9|12426.76|12426.76|12392.77|12392.77|0
1632470400000|2021-09-24 08:00:00|12391.97|12391.97|12387.71|12387.71|12392.06|12392.06|12386.77|12386.77|0
1632470700000|2021-09-24 08:05:00|12388.03|12388.03|12366.86|12366.86|12388.03|12388.03|12364.98|12364.98|0
1632471000000|2021-09-24 08:10:00|12366.72|12366.72|12372.81|12372.81|12374.84|12374.84|12366.56|12366.56|0
1632471300000|2021-09-24 08:15:00|12371.93|12371.93|12366.19|12366.19|12371.93|12371.93|12362.36|12362.36|0
1632471600000|2021-09-24 08:20:00|12365.88|12365.88|12377.03|12377.03|12377.03|12377.03|12365|12365|0
1632471900000|2021-09-24 08:25:00|12376.24|12376.24|12379.61|12379.61|12381.67|12381.67|12372.61|12372.61|0
1632472200000|2021-09-24 08:30:00|12380.9|12380.9|12397.13|12397.13|12398.7|12398.7|12380.1|12380.1|0
1632472500000|2021-09-24 08:35:00|12397.32|12397.32|12391.51|12391.51|12397.32|12397.32|12386.03|12386.03|0
1632472800000|2021-09-24 08:40:00|12391.72|12391.72|12399.2|12399.2|12399.5|12399.5|12389.65|12389.65|0
1632473100000|2021-09-24 08:45:00|12400.78|12400.78|12397.41|12397.41|12400.78|12400.78|12396.64|12396.64|0
1632473400000|2021-09-24 08:50:00|12398.27|12398.27|12412.09|12412.09|12412.09|12412.09|12398.27|12398.27|0
1632473700000|2021-09-24 08:55:00|12411.63|12411.63|12412.88|12412.88|12414.17|12414.17|12411.06|12411.06|0
1632474000000|2021-09-24 09:00:00|12413.07|12413.07|12417.06|12417.06|12419.71|12419.71|12411.93|12411.93|0
1632474300000|2021-09-24 09:05:00|12417.38|12417.38|12405.76|12405.76|12417.79|12417.79|12405.28|12405.28|0
1632474600000|2021-09-24 09:10:00|12405.32|12405.32|12404.51|12404.51|12406.38|12406.38|12400.22|12400.22|0
1632474900000|2021-09-24 09:15:00|12404.66|12404.66|12404.81|12404.81|12407.37|12407.37|12400.31|12400.31|0
1632475200000|2021-09-24 09:20:00|12404.96|12404.96|12410.82|12410.82|12411.02|12411.02|12404.86|12404.86|0
1632475500000|2021-09-24 09:25:00|12411.1|12411.1|12416.23|12416.23|12419.44|12419.44|12411.1|12411.1|0
1632475800000|2021-09-24 09:30:00|12416.04|12416.04|12415.72|12415.72|12416.98|12416.98|12413.27|12413.27|0
1632476100000|2021-09-24 09:35:00|12415.64|12415.64|12413.36|12413.36|12415.87|12415.87|12411.37|12411.37|0
1632476400000|2021-09-24 09:40:00|12413.87|12413.87|12409.73|12409.73|12414.2|12414.2|12409.73|12409.73|0
1632476700000|2021-09-24 09:45:00|12410.59|12410.59|12400.06|12400.06|12410.88|12410.88|12400.02|12400.02|0
1632477000000|2021-09-24 09:50:00|12399.88|12399.88|12395.34|12395.34|12400.06|12400.06|12394.62|12394.62|0
1632477300000|2021-09-24 09:55:00|12395.43|12395.43|12383.18|12383.18|12397.65|12397.65|12382.23|12382.23|0
1632477600000|2021-09-24 10:00:00|12383.36|12383.36|12380.21|12380.21|12387.28|12387.28|12379.29|12379.29|0
1632477900000|2021-09-24 10:05:00|12380.7|12380.7|12387.2|12387.2|12387.51|12387.51|12375.78|12375.78|0
1632478200000|2021-09-24 10:10:00|12387.36|12387.36|12379.6|12379.6|12390.01|12390.01|12379.16|12379.16|0
1632478500000|2021-09-24 10:15:00|12379.26|12379.26|12380.68|12380.68|12383.81|12383.81|12378.5|12378.5|0
1632478800000|2021-09-24 10:20:00|12380.24|12380.24|12387.92|12387.92|12389.29|12389.29|12379.78|12379.78|0
1632479100000|2021-09-24 10:25:00|12387.56|12387.56|12382.57|12382.57|12387.56|12387.56|12382.57|12382.57|0
1632479400000|2021-09-24 10:30:00|12384.16|12384.16|12381.67|12381.67|12386.86|12386.86|12379.94|12379.94|0
1632479700000|2021-09-24 10:35:00|12382.13|12382.13|12382.61|12382.61|12382.73|12382.73|12380.61|12380.61|0
1632480000000|2021-09-24 10:40:00|12382.15|12382.15|12388.2|12388.2|12388.2|12388.2|12381.72|12381.72|0
1632480300000|2021-09-24 10:45:00|12388.3|12388.3|12386.43|12386.43|12388.74|12388.74|12385.57|12385.57|0
1632480600000|2021-09-24 10:50:00|12386.13|12386.13|12388.51|12388.51|12390.07|12390.07|12384.05|12384.05|0
1632480900000|2021-09-24 10:55:00|12388.27|12388.27|12381.8|12381.8|12388.27|12388.27|12378.67|12378.67|0
1632481200000|2021-09-24 11:00:00|12381.94|12381.94|12377.26|12377.26|12382.62|12382.62|12375.18|12375.18|0
1632481500000|2021-09-24 11:05:00|12376.63|12376.63|12374.84|12374.84|12379.19|12379.19|12374.84|12374.84|0
1632481800000|2021-09-24 11:10:00|12374.34|12374.34|12365.1|12365.1|12374.58|12374.58|12365.04|12365.04|0
1632482100000|2021-09-24 11:15:00|12365.19|12365.19|12371.27|12371.27|12373.11|12373.11|12365.19|12365.19|0
1632482400000|2021-09-24 11:20:00|12371.51|12371.51|12377.17|12377.17|12377.17|12377.17|12371.51|12371.51|0
1632482700000|2021-09-24 11:25:00|12376.85|12376.85|12378.2|12378.2|12379.34|12379.34|12375.43|12375.43|0
1632483000000|2021-09-24 11:30:00|12378.99|12378.99|12376.18|12376.18|12381.17|12381.17|12375.27|12375.27|0
1632483300000|2021-09-24 11:35:00|12375.83|12375.83|12368.04|12368.04|12375.83|12375.83|12366.61|12366.61|0
1632483600000|2021-09-24 11:40:00|12367.61|12367.61|12364.65|12364.65|12367.61|12367.61|12363.53|12363.53|0
1632483900000|2021-09-24 11:45:00|12364.15|12364.15|12357.84|12357.84|12364.46|12364.46|12357.84|12357.84|0
1632484200000|2021-09-24 11:50:00|12358.3|12358.3|12355.46|12355.46|12359.06|12359.06|12355.31|12355.31|0
1632484500000|2021-09-24 11:55:00|12355.1|12355.1|12348.86|12348.86|12355.46|12355.46|12347.68|12347.68|0
1632484800000|2021-09-24 12:00:00|12348.54|12348.54|12342.49|12342.49|12348.54|12348.54|12341.33|12341.33|0
1632485100000|2021-09-24 12:05:00|12342.58|12342.58|12336.22|12336.22|12342.58|12342.58|12336.05|12336.05|0
1632485400000|2021-09-24 12:10:00|12336.56|12336.56|12319.58|12319.58|12336.56|12336.56|12319.33|12319.33|0
1632485700000|2021-09-24 12:15:00|12320.37|12320.37|12328.15|12328.15|12328.58|12328.58|12320.37|12320.37|0
1632486000000|2021-09-24 12:20:00|12328.01|12328.01|12335.82|12335.82|12335.82|12335.82|12327.84|12327.84|0
1632486300000|2021-09-24 12:25:00|12336.32|12336.32|12341.45|12341.45|12343.45|12343.45|12334.73|12334.73|0
1632486600000|2021-09-24 12:30:00|12341.32|12341.32|12330.85|12330.85|12342.11|12342.11|12330.85|12330.85|0
1632486900000|2021-09-24 12:35:00|12331.17|12331.17|12334.08|12334.08|12334.08|12334.08|12328.12|12328.12|0
1632487200000|2021-09-24 12:40:00|12332.76|12332.76|12337.08|12337.08|12338.41|12338.41|12330.9|12330.9|0
1632487500000|2021-09-24 12:45:00|12336.5|12336.5|12335.38|12335.38|12338.18|12338.18|12333.54|12333.54|0
1632487800000|2021-09-24 12:50:00|12335.22|12335.22|12331.8|12331.8|12335.51|12335.51|12331.8|12331.8|0
1632488100000|2021-09-24 12:55:00|12331.34|12331.34|12339.05|12339.05|12339.17|12339.17|12331.34|12331.34|0
1632488400000|2021-09-24 13:00:00|12339.49|12339.49|12345.16|12345.16|12346.02|12346.02|12339.49|12339.49|0
1632488700000|2021-09-24 13:05:00|12345.95|12345.95|12345.65|12345.65|12347.39|12347.39|12345.22|12345.22|0
1632489000000|2021-09-24 13:10:00|12346.01|12346.01|12349.71|12349.71|12351.67|12351.67|12344.03|12344.03|0
1632489300000|2021-09-24 13:15:00|12349.28|12349.28|12350.24|12350.24|12354.86|12354.86|12348.49|12348.49|0
1632489600000|2021-09-24 13:20:00|12350.68|12350.68|12358.11|12358.11|12358.69|12358.69|12349.54|12349.54|0
1632489900000|2021-09-24 13:25:00|12358.35|12358.35|12364.3|12364.3|12364.37|12364.37|12358.16|12358.16|0
1632490200000|2021-09-24 13:30:00|12364.27|12364.27|12376.13|12376.13|12376.13|12376.13|12364.27|12364.27|0
1632490500000|2021-09-24 13:35:00|12375.78|12375.78|12376|12376|12381.54|12381.54|12373.89|12373.89|0
1632490800000|2021-09-24 13:40:00|12376.79|12376.79|12380.95|12380.95|12384.06|12384.06|12374.8|12374.8|0
1632491100000|2021-09-24 13:45:00|12381.14|12381.14|12365.19|12365.19|12381.14|12381.14|12360.9|12360.9|0
1632491400000|2021-09-24 13:50:00|12365.33|12365.33|12378.68|12378.68|12378.68|12378.68|12365.33|12365.33|0
1632491700000|2021-09-24 13:55:00|12379.12|12379.12|12389.56|12389.56|12389.56|12389.56|12378.63|12378.63|0
1632492000000|2021-09-24 14:00:00|12389.74|12389.74|12387.62|12387.62|12392.85|12392.85|12386.64|12386.64|0
1632492300000|2021-09-24 14:05:00|12388.41|12388.41|12379.81|12379.81|12388.55|12388.55|12379.62|12379.62|0
1632492600000|2021-09-24 14:10:00|12379.35|12379.35|12371.45|12371.45|12379.35|12379.35|12370.44|12370.44|0
1632492900000|2021-09-24 14:15:00|12371.31|12371.31|12369.82|12369.82|12375.19|12375.19|12368.59|12368.59|0
1632493200000|2021-09-24 14:20:00|12370.61|12370.61|12368.83|12368.83|12377.11|12377.11|12368.83|12368.83|0
1632493500000|2021-09-24 14:25:00|12369.62|12369.62|12366.15|12366.15|12373.6|12373.6|12366.06|12366.06|0
1632493800000|2021-09-24 14:30:00|12365.69|12365.69|12374.08|12374.08|12374.86|12374.86|12364.46|12364.46|0
1632494100000|2021-09-24 14:35:00|12374.32|12374.32|12371.28|12371.28|12377.57|12377.57|12371.28|12371.28|0
1632494400000|2021-09-24 14:40:00|12371.05|12371.05|12366.12|12366.12|12371.91|12371.91|12366.11|12366.11|0
1632494700000|2021-09-24 14:45:00|12366.46|12366.46|12373.88|12373.88|12376.58|12376.58|12365.04|12365.04|0
1632495000000|2021-09-24 14:50:00|12373.57|12373.57|12371.83|12371.83|12375.78|12375.78|12368.28|12368.28|0
1632495300000|2021-09-24 14:55:00|12371.53|12371.53|12365.5|12365.5|12371.53|12371.53|12364.93|12364.93|0
1632495600000|2021-09-24 15:00:00|12365.4|12365.4|12365.63|12365.63|12368.13|12368.13|12365.03|12365.03|0
1632495900000|2021-09-24 15:05:00|12365.19|12365.19|12367.92|12367.92|12367.92|12367.92|12362.76|12362.76|0
1632496200000|2021-09-24 15:10:00|12367.73|12367.73|12369.5|12369.5|12370.7|12370.7|12367.13|12367.13|0
1632496500000|2021-09-24 15:15:00|12369.29|12369.29|12366.37|12366.37|12369.29|12369.29|12364.22|12364.22|0
1632496800000|2021-09-24 15:20:00|12366.61|12366.61|12365.53|12365.53|12367.85|12367.85|12361.14|12361.14|0
1632497100000|2021-09-24 15:25:00|12365.96|12365.96|12369.04|12369.04|12370.52|12370.52|12359.21|12359.21|0
1632726900000|2021-09-27 07:15:00|12424.48|12424.48|12420.24|12420.24|12426.13|12426.13|12420.17|12420.17|0
1632727200000|2021-09-27 07:20:00|12420.38|12420.38|12418.06|12418.06|12422.76|12422.76|12415.33|12415.33|0
1632727500000|2021-09-27 07:25:00|12418.36|12418.36|12405.47|12405.47|12421.08|12421.08|12405.14|12405.14|0
1632727800000|2021-09-27 07:30:00|12404.82|12404.82|12397.18|12397.18|12405.1|12405.1|12396.51|12396.51|0
1632728100000|2021-09-27 07:35:00|12395.6|12395.6|12369.9|12369.9|12395.6|12395.6|12369.9|12369.9|0
1632728400000|2021-09-27 07:40:00|12369.27|12369.27|12371.94|12371.94|12372.43|12372.43|12362.85|12362.85|0
1632728700000|2021-09-27 07:45:00|12372.43|12372.43|12361.24|12361.24|12375.6|12375.6|12361.24|12361.24|0
1632729000000|2021-09-27 07:50:00|12360.61|12360.61|12365.98|12365.98|12366.47|12366.47|12352.13|12352.13|0
1632729300000|2021-09-27 07:55:00|12365.76|12365.76|12361.5|12361.5|12368.97|12368.97|12361.35|12361.35|0
1632729600000|2021-09-27 08:00:00|12361.96|12361.96|12359.94|12359.94|12362.97|12362.97|12359.71|12359.71|0
1632729900000|2021-09-27 08:05:00|12359.08|12359.08|12351.14|12351.14|12359.29|12359.29|12350.91|12350.91|0
1632730200000|2021-09-27 08:10:00|12351.7|12351.7|12354.65|12354.65|12354.65|12354.65|12349.18|12349.18|0
1632730500000|2021-09-27 08:15:00|12354.15|12354.15|12353.92|12353.92|12356.16|12356.16|12351.27|12351.27|0
1632730800000|2021-09-27 08:20:00|12351.55|12351.55|12346.3|12346.3|12351.55|12351.55|12341.31|12341.31|0
1632731100000|2021-09-27 08:25:00|12346.44|12346.44|12334.46|12334.46|12348.29|12348.29|12334.46|12334.46|0
1632731400000|2021-09-27 08:30:00|12334.15|12334.15|12324.14|12324.14|12336.46|12336.46|12324.14|12324.14|0
1632731700000|2021-09-27 08:35:00|12323.68|12323.68|12328.92|12328.92|12329.35|12329.35|12323.59|12323.59|0
1632732000000|2021-09-27 08:40:00|12328.13|12328.13|12328.18|12328.18|12330.17|12330.17|12324.44|12324.44|0
1632732300000|2021-09-27 08:45:00|12328.48|12328.48|12319.9|12319.9|12328.62|12328.62|12319.56|12319.56|0
1632732600000|2021-09-27 08:50:00|12320.69|12320.69|12323.48|12323.48|12323.48|12323.48|12315.88|12315.88|0
1632732900000|2021-09-27 08:55:00|12324.27|12324.27|12314.48|12314.48|12324.27|12324.27|12314.48|12314.48|0
1632733200000|2021-09-27 09:00:00|12314.57|12314.57|12314.56|12314.56|12320.52|12320.52|12312.91|12312.91|0
1632733500000|2021-09-27 09:05:00|12313.63|12313.63|12312.48|12312.48|12314.03|12314.03|12311.82|12311.82|0
1632733800000|2021-09-27 09:10:00|12312.78|12312.78|12318.52|12318.52|12319.91|12319.91|12311.89|12311.89|0
1632734100000|2021-09-27 09:15:00|12318.09|12318.09|12317.25|12317.25|12318.37|12318.37|12314.18|12314.18|0
1632734400000|2021-09-27 09:20:00|12317.75|12317.75|12331.02|12331.02|12331.02|12331.02|12317.75|12317.75|0
1632734700000|2021-09-27 09:25:00|12330.14|12330.14|12323.66|12323.66|12331.03|12331.03|12323.34|12323.34|0
1632735000000|2021-09-27 09:30:00|12323.34|12323.34|12327.27|12327.27|12328.52|12328.52|12323.34|12323.34|0
1632735300000|2021-09-27 09:35:00|12326.83|12326.83|12332.38|12332.38|12333.18|12333.18|12326.03|12326.03|0
1632735600000|2021-09-27 09:40:00|12332.24|12332.24|12330.2|12330.2|12334.11|12334.11|12330.2|12330.2|0
1632735900000|2021-09-27 09:45:00|12329.84|12329.84|12327.83|12327.83|12330.76|12330.76|12326.08|12326.08|0
1632736200000|2021-09-27 09:50:00|12328.26|12328.26|12317.98|12317.98|12330.41|12330.41|12317.98|12317.98|0
1632736500000|2021-09-27 09:55:00|12318.12|12318.12|12309.93|12309.93|12321.62|12321.62|12306.74|12306.74|0
1632736800000|2021-09-27 10:00:00|12309.57|12309.57|12294.8|12294.8|12309.57|12309.57|12292.43|12292.43|0
1632737100000|2021-09-27 10:05:00|12294.89|12294.89|12299.61|12299.61|12301.71|12301.71|12293.69|12293.69|0
1632737400000|2021-09-27 10:10:00|12299.3|12299.3|12307.35|12307.35|12307.45|12307.45|12299.3|12299.3|0
1632737700000|2021-09-27 10:15:00|12307.67|12307.67|12303.39|12303.39|12309.6|12309.6|12303.24|12303.24|0
1632738000000|2021-09-27 10:20:00|12303.48|12303.48|12301.59|12301.59|12305.57|12305.57|12299.76|12299.76|0
1632738300000|2021-09-27 10:25:00|12301.16|12301.16|12307.28|12307.28|12308.07|12308.07|12300.93|12300.93|0
1632738600000|2021-09-27 10:30:00|12306.91|12306.91|12294.98|12294.98|12306.91|12306.91|12294.98|12294.98|0
1632738900000|2021-09-27 10:35:00|12294.68|12294.68|12289.7|12289.7|12294.68|12294.68|12286.48|12286.48|0
1632739200000|2021-09-27 10:40:00|12289.34|12289.34|12285.96|12285.96|12290.41|12290.41|12285.96|12285.96|0
1632739500000|2021-09-27 10:45:00|12285.52|12285.52|12280.19|12280.19|12285.52|12285.52|12280.17|12280.17|0
1632739800000|2021-09-27 10:50:00|12279.25|12279.25|12268.58|12268.58|12279.25|12279.25|12268.58|12268.58|0
1632740100000|2021-09-27 10:55:00|12268.21|12268.21|12268.07|12268.07|12268.21|12268.21|12261.44|12261.44|0
1632740400000|2021-09-27 11:00:00|12268.23|12268.23|12269.68|12269.68|12273.06|12273.06|12264.54|12264.54|0
1632740700000|2021-09-27 11:05:00|12269.37|12269.37|12260.76|12260.76|12269.37|12269.37|12259.8|12259.8|0
1632741000000|2021-09-27 11:10:00|12260.49|12260.49|12264.35|12264.35|12267.3|12267.3|12260.3|12260.3|0
1632741300000|2021-09-27 11:15:00|12263.56|12263.56|12268.17|12268.17|12272.43|12272.43|12263.1|12263.1|0
1632741600000|2021-09-27 11:20:00|12268.5|12268.5|12271.99|12271.99|12274.33|12274.33|12268.5|12268.5|0
1632741900000|2021-09-27 11:25:00|12271.83|12271.83|12277.06|12277.06|12277.25|12277.25|12269.78|12269.78|0
1632742200000|2021-09-27 11:30:00|12275.48|12275.48|12283.75|12283.75|12283.75|12283.75|12275.48|12275.48|0
1632742500000|2021-09-27 11:35:00|12284.1|12284.1|12282.58|12282.58|12287.61|12287.61|12282.55|12282.55|0
1632742800000|2021-09-27 11:40:00|12282.5|12282.5|12283.02|12283.02|12284.62|12284.62|12281.22|12281.22|0
1632743100000|2021-09-27 11:45:00|12283.33|12283.33|12278.43|12278.43|12283.33|12283.33|12278.43|12278.43|0
1632743400000|2021-09-27 11:50:00|12278.34|12278.34|12277.82|12277.82|12283.11|12283.11|12277.82|12277.82|0
1632743700000|2021-09-27 11:55:00|12277.47|12277.47|12280.1|12280.1|12283.31|12283.31|12274.44|12274.44|0
1632744000000|2021-09-27 12:00:00|12279.74|12279.74|12283.13|12283.13|12283.45|12283.45|12276.7|12276.7|0
1632744300000|2021-09-27 12:05:00|12283.92|12283.92|12295.05|12295.05|12295.52|12295.52|12283.92|12283.92|0
1632744600000|2021-09-27 12:10:00|12295.56|12295.56|12290.19|12290.19|12296.04|12296.04|12286.96|12286.96|0
1632744900000|2021-09-27 12:15:00|12289.99|12289.99|12282.17|12282.17|12289.99|12289.99|12281.34|12281.34|0
1632745200000|2021-09-27 12:20:00|12282.42|12282.42|12281.38|12281.38|12290.4|12290.4|12281.06|12281.06|0
1632745500000|2021-09-27 12:25:00|12281.84|12281.84|12280.69|12280.69|12282.16|12282.16|12280.26|12280.26|0
1632745800000|2021-09-27 12:30:00|12280.35|12280.35|12280.94|12280.94|12283.12|12283.12|12278.92|12278.92|0
1632746100000|2021-09-27 12:35:00|12280.43|12280.43|12287.64|12287.64|12289.1|12289.1|12278.42|12278.42|0
1632746400000|2021-09-27 12:40:00|12287.13|12287.13|12290.72|12290.72|12290.72|12290.72|12286.34|12286.34|0
1632746700000|2021-09-27 12:45:00|12290.8|12290.8|12288.69|12288.69|12290.8|12290.8|12287.5|12287.5|0
1632747000000|2021-09-27 12:50:00|12288.38|12288.38|12288.93|12288.93|12291.7|12291.7|12287.54|12287.54|0
1632747300000|2021-09-27 12:55:00|12288.14|12288.14|12281.84|12281.84|12289.36|12289.36|12281.53|12281.53|0
1632747600000|2021-09-27 13:00:00|12282.27|12282.27|12277.14|12277.14|12282.64|12282.64|12276.4|12276.4|0
1632747900000|2021-09-27 13:05:00|12278.12|12278.12|12273.87|12273.87|12278.6|12278.6|12273.79|12273.79|0
1632748200000|2021-09-27 13:10:00|12274.36|12274.36|12278.27|12278.27|12280.2|12280.2|12274.36|12274.36|0
1632748500000|2021-09-27 13:15:00|12278.71|12278.71|12278.17|12278.17|12278.71|12278.71|12275.11|12275.11|0
1632748800000|2021-09-27 13:20:00|12278.49|12278.49|12278|12278|12282.42|12282.42|12277.19|12277.19|0
1632749100000|2021-09-27 13:25:00|12277.81|12277.81|12279.06|12279.06|12280.88|12280.88|12277.32|12277.32|0
1632749400000|2021-09-27 13:30:00|12279.5|12279.5|12279.51|12279.51|12290.53|12290.53|12279.5|12279.5|0
1632749700000|2021-09-27 13:35:00|12279.82|12279.82|12282.08|12282.08|12282.08|12282.08|12277.19|12277.19|0
1632750000000|2021-09-27 13:40:00|12282.45|12282.45|12288.68|12288.68|12289.04|12289.04|12281.51|12281.51|0
1632750300000|2021-09-27 13:45:00|12288.49|12288.49|12294.32|12294.32|12294.5|12294.5|12287.35|12287.35|0
1632750600000|2021-09-27 13:50:00|12293.86|12293.86|12290.24|12290.24|12297.9|12297.9|12288.67|12288.67|0
1632750900000|2021-09-27 13:55:00|12289.45|12289.45|12292.7|12292.7|12294.74|12294.74|12289.28|12289.28|0
1632751200000|2021-09-27 14:00:00|12292.51|12292.51|12290.56|12290.56|12292.95|12292.95|12286.95|12286.95|0
1632751500000|2021-09-27 14:05:00|12289.77|12289.77|12283.2|12283.2|12289.77|12289.77|12281.83|12281.83|0
1632751800000|2021-09-27 14:10:00|12282.84|12282.84|12278.03|12278.03|12283.74|12283.74|12276.6|12276.6|0
1632752100000|2021-09-27 14:15:00|12277.82|12277.82|12286.25|12286.25|12287.8|12287.8|12276.16|12276.16|0
1632752400000|2021-09-27 14:20:00|12286.07|12286.07|12291.4|12291.4|12291.65|12291.65|12286.01|12286.01|0
1632752700000|2021-09-27 14:25:00|12291.08|12291.08|12286.85|12286.85|12293.23|12293.23|12286.19|12286.19|0
1632753000000|2021-09-27 14:30:00|12287.64|12287.64|12292.15|12292.15|12292.84|12292.84|12287.48|12287.48|0
1632753300000|2021-09-27 14:35:00|12292.59|12292.59|12300.41|12300.41|12300.41|12300.41|12289.06|12289.06|0
1632753600000|2021-09-27 14:40:00|12299.78|12299.78|12299.97|12299.97|12302.42|12302.42|12299.69|12299.69|0
1632753900000|2021-09-27 14:45:00|12300.29|12300.29|12307.04|12307.04|12307.19|12307.19|12300.29|12300.29|0
1632754200000|2021-09-27 14:50:00|12306.9|12306.9|12293.54|12293.54|12309.11|12309.11|12293.54|12293.54|0
1632754500000|2021-09-27 14:55:00|12293.73|12293.73|12287.04|12287.04|12293.73|12293.73|12286.36|12286.36|0
1632754800000|2021-09-27 15:00:00|12286.76|12286.76|12296.12|12296.12|12296.38|12296.38|12286.76|12286.76|0
1632755100000|2021-09-27 15:05:00|12296.22|12296.22|12291.45|12291.45|12296.39|12296.39|12289.87|12289.87|0
1632755400000|2021-09-27 15:10:00|12291.58|12291.58|12289.09|12289.09|12293.17|12293.17|12287.3|12287.3|0
1632755700000|2021-09-27 15:15:00|12289.28|12289.28|12286.12|12286.12|12290.22|12290.22|12285.67|12285.67|0
1632756000000|2021-09-27 15:20:00|12286.15|12286.15|12284.45|12284.45|12286.98|12286.98|12281.51|12281.51|0
1632756300000|2021-09-27 15:25:00|12284.63|12284.63|12271.23|12271.23|12287.51|12287.51|12269.58|12269.58|0
1632813300000|2021-09-28 07:15:00|12205.94|12205.94|12184.73|12184.73|12206.09|12206.09|12183.11|12183.11|0
1632813600000|2021-09-28 07:20:00|12186.83|12186.83|12176.28|12176.28|12186.83|12186.83|12175.84|12175.84|0
1632813900000|2021-09-28 07:25:00|12175.78|12175.78|12159.03|12159.03|12175.78|12175.78|12154.66|12154.66|0
1632814200000|2021-09-28 07:30:00|12158.67|12158.67|12159.26|12159.26|12160.78|12160.78|12150.29|12150.29|0
1632814500000|2021-09-28 07:35:00|12158.94|12158.94|12153.95|12153.95|12159.23|12159.23|12153.07|12153.07|0
1632814800000|2021-09-28 07:40:00|12153.16|12153.16|12144.61|12144.61|12153.16|12153.16|12144.39|12144.39|0
1632815100000|2021-09-28 07:45:00|12144.15|12144.15|12133.37|12133.37|12144.15|12144.15|12133.37|12133.37|0
1632815400000|2021-09-28 07:50:00|12132.3|12132.3|12157.21|12157.21|12157.22|12157.22|12132.3|12132.3|0
1632815700000|2021-09-28 07:55:00|12156.98|12156.98|12142.22|12142.22|12157.87|12157.87|12141.43|12141.43|0
1632816000000|2021-09-28 08:00:00|12141.78|12141.78|12125.91|12125.91|12141.78|12141.78|12125.91|12125.91|0
1632816300000|2021-09-28 08:05:00|12125.47|12125.47|12107.99|12107.99|12125.47|12125.47|12107.83|12107.83|0
1632816600000|2021-09-28 08:10:00|12107.56|12107.56|12093.36|12093.36|12108.49|12108.49|12091.24|12091.24|0
1632816900000|2021-09-28 08:15:00|12094.15|12094.15|12091.06|12091.06|12095.7|12095.7|12089.38|12089.38|0
1632817200000|2021-09-28 08:20:00|12092.07|12092.07|12089.83|12089.83|12094.73|12094.73|12088.52|12088.52|0
1632817500000|2021-09-28 08:25:00|12089.39|12089.39|12090.05|12090.05|12092.87|12092.87|12086.43|12086.43|0
1632817800000|2021-09-28 08:30:00|12091.26|12091.26|12100.32|12100.32|12106.45|12106.45|12091.26|12091.26|0
1632818100000|2021-09-28 08:35:00|12100.78|12100.78|12102.38|12102.38|12102.52|12102.52|12097.85|12097.85|0
1632818400000|2021-09-28 08:40:00|12102.71|12102.71|12112.56|12112.56|12114.67|12114.67|12101.02|12101.02|0
1632818700000|2021-09-28 08:45:00|12113.48|12113.48|12116.75|12116.75|12116.75|12116.75|12108.35|12108.35|0
1632819000000|2021-09-28 08:50:00|12120.64|12120.64|12133.72|12133.72|12134.36|12134.36|12120.64|12120.64|0
1632819300000|2021-09-28 08:55:00|12132.93|12132.93|12148.33|12148.33|12148.33|12148.33|12131.08|12131.08|0
1632819600000|2021-09-28 09:00:00|12149.12|12149.12|12156.19|12156.19|12157.92|12157.92|12149.12|12149.12|0
1632819900000|2021-09-28 09:05:00|12157.05|12157.05|12156.49|12156.49|12157.05|12157.05|12145.92|12145.92|0
1632820200000|2021-09-28 09:10:00|12157.28|12157.28|12157.14|12157.14|12159.14|12159.14|12149.23|12149.23|0
1632820500000|2021-09-28 09:15:00|12156.67|12156.67|12152.56|12152.56|12157.27|12157.27|12148.34|12148.34|0
1632820800000|2021-09-28 09:20:00|12152.7|12152.7|12146.28|12146.28|12153.71|12153.71|12146.28|12146.28|0
1632821100000|2021-09-28 09:25:00|12146.74|12146.74|12156.1|12156.1|12156.1|12156.1|12146.74|12146.74|0
1632821400000|2021-09-28 09:30:00|12156.42|12156.42|12153.2|12153.2|12156.42|12156.42|12151.27|12151.27|0
1632821700000|2021-09-28 09:35:00|12153.33|12153.33|12148.84|12148.84|12155.03|12155.03|12148.41|12148.41|0
1632822000000|2021-09-28 09:40:00|12148.05|12148.05|12148.38|12148.38|12152.56|12152.56|12145.19|12145.19|0
1632822300000|2021-09-28 09:45:00|12148.24|12148.24|12138.7|12138.7|12148.24|12148.24|12136.47|12136.47|0
1632822600000|2021-09-28 09:50:00|12138.26|12138.26|12125.06|12125.06|12139.56|12139.56|12124.22|12124.22|0
1632822900000|2021-09-28 09:55:00|12124.62|12124.62|12115.06|12115.06|12126.13|12126.13|12114.15|12114.15|0
1632823200000|2021-09-28 10:00:00|12115.38|12115.38|12113.19|12113.19|12117.48|12117.48|12112.39|12112.39|0
1632823500000|2021-09-28 10:05:00|12113.56|12113.56|12110.72|12110.72|12114.07|12114.07|12109.51|12109.51|0
1632823800000|2021-09-28 10:10:00|12110.49|12110.49|12106.81|12106.81|12110.49|12110.49|12105.49|12105.49|0
1632824100000|2021-09-28 10:15:00|12106.58|12106.58|12099.56|12099.56|12106.58|12106.58|12097.7|12097.7|0
1632824400000|2021-09-28 10:20:00|12100.35|12100.35|12106.05|12106.05|12106.05|12106.05|12100.07|12100.07|0
1632824700000|2021-09-28 10:25:00|12106.14|12106.14|12114.23|12114.23|12115.04|12115.04|12105.96|12105.96|0
1632825000000|2021-09-28 10:30:00|12114.72|12114.72|12113.87|12113.87|12118.01|12118.01|12110.74|12110.74|0
1632825300000|2021-09-28 10:35:00|12115.26|12115.26|12117.45|12117.45|12120.93|12120.93|12113.39|12113.39|0
1632825600000|2021-09-28 10:40:00|12116.99|12116.99|12106.82|12106.82|12116.99|12116.99|12106.82|12106.82|0
1632825900000|2021-09-28 10:45:00|12106.36|12106.36|12104.49|12104.49|12106.36|12106.36|12098.42|12098.42|0
1632826200000|2021-09-28 10:50:00|12104.57|12104.57|12096.17|12096.17|12105.08|12105.08|12096.17|12096.17|0
1632826500000|2021-09-28 10:55:00|12095.94|12095.94|12094.79|12094.79|12100.1|12100.1|12093.6|12093.6|0
1632826800000|2021-09-28 11:00:00|12097.71|12097.71|12096.97|12096.97|12101.61|12101.61|12096.97|12096.97|0
1632827100000|2021-09-28 11:05:00|12096.53|12096.53|12077.89|12077.89|12096.53|12096.53|12077.6|12077.6|0
1632827400000|2021-09-28 11:10:00|12077.66|12077.66|12071.19|12071.19|12078.23|12078.23|12069.71|12069.71|0
1632827700000|2021-09-28 11:15:00|12070.97|12070.97|12075.76|12075.76|12075.76|12075.76|12070.7|12070.7|0
1632828000000|2021-09-28 11:20:00|12074.97|12074.97|12078.89|12078.89|12080.92|12080.92|12071.67|12071.67|0
1632828300000|2021-09-28 11:25:00|12078.45|12078.45|12080.74|12080.74|12081.74|12081.74|12075.27|12075.27|0
1632828600000|2021-09-28 11:30:00|12080.52|12080.52|12081.74|12081.74|12088.55|12088.55|12080.09|12080.09|0
1632828900000|2021-09-28 11:35:00|12081.5|12081.5|12078.8|12078.8|12081.81|12081.81|12077.13|12077.13|0
1632829200000|2021-09-28 11:40:00|12078.65|12078.65|12085.01|12085.01|12085.53|12085.53|12078.07|12078.07|0
1632829500000|2021-09-28 11:45:00|12085.47|12085.47|12084.85|12084.85|12089|12089|12084.29|12084.29|0
1632829800000|2021-09-28 11:50:00|12085.02|12085.02|12081.51|12081.51|12085.62|12085.62|12079.35|12079.35|0
1632830100000|2021-09-28 11:55:00|12082.14|12082.14|12076.78|12076.78|12086.21|12086.21|12076.65|12076.65|0
1632830400000|2021-09-28 12:00:00|12075.88|12075.88|12071.03|12071.03|12076.12|12076.12|12070.35|12070.35|0
1632830700000|2021-09-28 12:05:00|12070.59|12070.59|12074.24|12074.24|12074.7|12074.7|12069.31|12069.31|0
1632831000000|2021-09-28 12:10:00|12074.7|12074.7|12077.4|12077.4|12082.47|12082.47|12074.7|12074.7|0
1632831300000|2021-09-28 12:15:00|12078.07|12078.07|12082.44|12082.44|12085.89|12085.89|12078.07|12078.07|0
1632831600000|2021-09-28 12:20:00|12082.88|12082.88|12086.29|12086.29|12087.36|12087.36|12082.88|12082.88|0
1632831900000|2021-09-28 12:25:00|12086.73|12086.73|12084.58|12084.58|12086.73|12086.73|12083.14|12083.14|0
1632832200000|2021-09-28 12:30:00|12084.8|12084.8|12083.6|12083.6|12088.2|12088.2|12083.6|12083.6|0
1632832500000|2021-09-28 12:35:00|12083.38|12083.38|12080.99|12080.99|12084|12084|12080.99|12080.99|0
1632832800000|2021-09-28 12:40:00|12080.69|12080.69|12068.95|12068.95|12080.69|12080.69|12067.09|12067.09|0
1632833100000|2021-09-28 12:45:00|12069.74|12069.74|12065.9|12065.9|12070.04|12070.04|12062.7|12062.7|0
1632833400000|2021-09-28 12:50:00|12065.44|12065.44|12065.97|12065.97|12065.97|12065.97|12062.85|12062.85|0
1632833700000|2021-09-28 12:55:00|12065.82|12065.82|12067.34|12067.34|12067.34|12067.34|12062.24|12062.24|0
1632834000000|2021-09-28 13:00:00|12068.06|12068.06|12078.32|12078.32|12078.32|12078.32|12068.06|12068.06|0
1632834300000|2021-09-28 13:05:00|12078.82|12078.82|12091.31|12091.31|12092.06|12092.06|12078.82|12078.82|0
1632834600000|2021-09-28 13:10:00|12091.53|12091.53|12104.59|12104.59|12105.03|12105.03|12091.53|12091.53|0
1632834900000|2021-09-28 13:15:00|12104.78|12104.78|12115.32|12115.32|12115.76|12115.76|12103.53|12103.53|0
1632835200000|2021-09-28 13:20:00|12115.78|12115.78|12106.38|12106.38|12120.66|12120.66|12105.76|12105.76|0
1632835500000|2021-09-28 13:25:00|12106.62|12106.62|12104.76|12104.76|12106.62|12106.62|12100.82|12100.82|0
1632835800000|2021-09-28 13:30:00|12104.3|12104.3|12106.43|12106.43|12109.71|12109.71|12099.45|12099.45|0
1632836100000|2021-09-28 13:35:00|12106.79|12106.79|12118.19|12118.19|12118.42|12118.42|12100.62|12100.62|0
1632836400000|2021-09-28 13:40:00|12118.35|12118.35|12109.65|12109.65|12121.84|12121.84|12109.65|12109.65|0
1632836700000|2021-09-28 13:45:00|12108.8|12108.8|12090.91|12090.91|12108.8|12108.8|12089.3|12089.3|0
1632837000000|2021-09-28 13:50:00|12091.03|12091.03|12085.08|12085.08|12091.03|12091.03|12077.24|12077.24|0
1632837300000|2021-09-28 13:55:00|12085.21|12085.21|12085.17|12085.17|12085.45|12085.45|12077.59|12077.59|0
1632837600000|2021-09-28 14:00:00|12084.71|12084.71|12074.14|12074.14|12084.71|12084.71|12069.35|12069.35|0
1632837900000|2021-09-28 14:05:00|12074.86|12074.86|12066.86|12066.86|12078.51|12078.51|12066.39|12066.39|0
1632838200000|2021-09-28 14:10:00|12067.52|12067.52|12062.44|12062.44|12069.47|12069.47|12061.55|12061.55|0
1632838500000|2021-09-28 14:15:00|12062.36|12062.36|12052.57|12052.57|12062.36|12062.36|12051.45|12051.45|0
1632838800000|2021-09-28 14:20:00|12052.43|12052.43|12054.89|12054.89|12055.41|12055.41|12040.21|12040.21|0
1632839100000|2021-09-28 14:25:00|12055.43|12055.43|12064.37|12064.37|12064.37|12064.37|12050.39|12050.39|0
1632839400000|2021-09-28 14:30:00|12064.48|12064.48|12069.13|12069.13|12070.08|12070.08|12060.97|12060.97|0
1632839700000|2021-09-28 14:35:00|12069.27|12069.27|12097.46|12097.46|12099.34|12099.34|12069.27|12069.27|0
1632840000000|2021-09-28 14:40:00|12097.62|12097.62|12106.07|12106.07|12106.33|12106.33|12097.1|12097.1|0
1632840300000|2021-09-28 14:45:00|12105.89|12105.89|12116.96|12116.96|12121.4|12121.4|12105.1|12105.1|0
1632840600000|2021-09-28 14:50:00|12116.6|12116.6|12118.84|12118.84|12126.07|12126.07|12112.79|12112.79|0
1632840900000|2021-09-28 14:55:00|12118.63|12118.63|12117.45|12117.45|12118.63|12118.63|12114.44|12114.44|0
1632841200000|2021-09-28 15:00:00|12117.31|12117.31|12115.12|12115.12|12118.34|12118.34|12113.13|12113.13|0
1632841500000|2021-09-28 15:05:00|12114.93|12114.93|12114.11|12114.11|12123.23|12123.23|12113.05|12113.05|0
1632841800000|2021-09-28 15:10:00|12113.55|12113.55|12112.39|12112.39|12120.15|12120.15|12111.13|12111.13|0
1632842100000|2021-09-28 15:15:00|12111.96|12111.96|12107.72|12107.72|12114.11|12114.11|12103.89|12103.89|0
1632842400000|2021-09-28 15:20:00|12108.15|12108.15|12108.07|12108.07|12114.41|12114.41|12106.93|12106.93|0
1632842700000|2021-09-28 15:25:00|12107.58|12107.58|12095.25|12095.25|12109.23|12109.23|12091.64|12091.64|0
1632899700000|2021-09-29 07:15:00|12183.9|12183.9|12174.8|12174.8|12186.93|12186.93|12174.52|12174.52|0
1632900000000|2021-09-29 07:20:00|12175.24|12175.24|12171.49|12171.49|12180.34|12180.34|12170.7|12170.7|0
1632900300000|2021-09-29 07:25:00|12171.84|12171.84|12176.92|12176.92|12183.75|12183.75|12171.84|12171.84|0
1632900600000|2021-09-29 07:30:00|12176.65|12176.65|12184.68|12184.68|12185.44|12185.44|12176.23|12176.23|0
1632900900000|2021-09-29 07:35:00|12184.25|12184.25|12193.87|12193.87|12194.32|12194.32|12180.05|12180.05|0
1632901200000|2021-09-29 07:40:00|12193.22|12193.22|12190.59|12190.59|12198.47|12198.47|12190.59|12190.59|0
1632901500000|2021-09-29 07:45:00|12191.45|12191.45|12201.07|12201.07|12203.61|12203.61|12191.01|12191.01|0
1632901800000|2021-09-29 07:50:00|12201.5|12201.5|12190.72|12190.72|12203.16|12203.16|12190.72|12190.72|0
1632902100000|2021-09-29 07:55:00|12190.41|12190.41|12196.53|12196.53|12199.18|12199.18|12190.41|12190.41|0
1632902400000|2021-09-29 08:00:00|12196.09|12196.09|12194.91|12194.91|12196.96|12196.96|12192.45|12192.45|0
1632902700000|2021-09-29 08:05:00|12194.55|12194.55|12185.99|12185.99|12194.55|12194.55|12184.19|12184.19|0
1632903000000|2021-09-29 08:10:00|12186.14|12186.14|12176.66|12176.66|12190.85|12190.85|12176.2|12176.2|0
1632903300000|2021-09-29 08:15:00|12175.8|12175.8|12153.19|12153.19|12175.8|12175.8|12151.7|12151.7|0
1632903600000|2021-09-29 08:20:00|12152.72|12152.72|12146.5|12146.5|12153.17|12153.17|12145.75|12145.75|0
1632903900000|2021-09-29 08:25:00|12146.94|12146.94|12143.15|12143.15|12150.7|12150.7|12143.15|12143.15|0
1632904200000|2021-09-29 08:30:00|12143.07|12143.07|12139.44|12139.44|12145.31|12145.31|12138.48|12138.48|0
1632904500000|2021-09-29 08:35:00|12139.12|12139.12|12132.12|12132.12|12139.12|12139.12|12131.39|12131.39|0
1632904800000|2021-09-29 08:40:00|12132.98|12132.98|12132.91|12132.91|12136.91|12136.91|12132.91|12132.91|0
1632905100000|2021-09-29 08:45:00|12132.71|12132.71|12127.31|12127.31|12132.84|12132.84|12126.71|12126.71|0
1632905400000|2021-09-29 08:50:00|12128.1|12128.1|12128.07|12128.07|12131.62|12131.62|12127.11|12127.11|0
1632905700000|2021-09-29 08:55:00|12126.93|12126.93|12126.06|12126.06|12127.61|12127.61|12123.68|12123.68|0
1632906000000|2021-09-29 09:00:00|12126.41|12126.41|12132.1|12132.1|12132.1|12132.1|12124.95|12124.95|0
1632906300000|2021-09-29 09:05:00|12132.53|12132.53|12128.19|12128.19|12135.23|12135.23|12127.98|12127.98|0
1632906600000|2021-09-29 09:10:00|12127.98|12127.98|12137.74|12137.74|12138.24|12138.24|12127.98|12127.98|0
1632906900000|2021-09-29 09:15:00|12138.18|12138.18|12128.93|12128.93|12138.76|12138.76|12126.88|12126.88|0
1632907200000|2021-09-29 09:20:00|12129.39|12129.39|12110.02|12110.02|12129.48|12129.48|12109.14|12109.14|0
1632907500000|2021-09-29 09:25:00|12110.48|12110.48|12119.24|12119.24|12119.67|12119.67|12109.58|12109.58|0
1632907800000|2021-09-29 09:30:00|12118.88|12118.88|12122.25|12122.25|12124.38|12124.38|12118.88|12118.88|0
1632908100000|2021-09-29 09:35:00|12122.57|12122.57|12120.25|12120.25|12122.71|12122.71|12116.72|12116.72|0
1632908400000|2021-09-29 09:40:00|12119.81|12119.81|12124.14|12124.14|12124.14|12124.14|12119.7|12119.7|0
1632908700000|2021-09-29 09:45:00|12123.9|12123.9|12127.48|12127.48|12128.45|12128.45|12123.9|12123.9|0
1632909000000|2021-09-29 09:50:00|12127.94|12127.94|12125.41|12125.41|12129.94|12129.94|12124.54|12124.54|0
1632909300000|2021-09-29 09:55:00|12125.11|12125.11|12123.99|12123.99|12127.41|12127.41|12123.77|12123.77|0
1632909600000|2021-09-29 10:00:00|12124.3|12124.3|12126.87|12126.87|12127.19|12127.19|12123.74|12123.74|0
1632909900000|2021-09-29 10:05:00|12127.32|12127.32|12133.86|12133.86|12136.34|12136.34|12127.32|12127.32|0
1632910200000|2021-09-29 10:10:00|12133.38|12133.38|12136.42|12136.42|12137.45|12137.45|12133.18|12133.18|0
1632910500000|2021-09-29 10:15:00|12136.61|12136.61|12135.13|12135.13|12137.11|12137.11|12133.18|12133.18|0
1632910800000|2021-09-29 10:20:00|12134.67|12134.67|12133.09|12133.09|12136.2|12136.2|12133.09|12133.09|0
1632911100000|2021-09-29 10:25:00|12133.55|12133.55|12139.46|12139.46|12140.72|12140.72|12131.66|12131.66|0
1632911400000|2021-09-29 10:30:00|12139.18|12139.18|12137.43|12137.43|12142.7|12142.7|12137.3|12137.3|0
1632911700000|2021-09-29 10:35:00|12136.93|12136.93|12145.37|12145.37|12145.37|12145.37|12135.67|12135.67|0
1632912000000|2021-09-29 10:40:00|12145.85|12145.85|12141.26|12141.26|12147.79|12147.79|12141.26|12141.26|0
1632912300000|2021-09-29 10:45:00|12141.56|12141.56|12142.08|12142.08|12142.73|12142.73|12140.49|12140.49|0
1632912600000|2021-09-29 10:50:00|12141.8|12141.8|12139.69|12139.69|12143.38|12143.38|12139.69|12139.69|0
1632912900000|2021-09-29 10:55:00|12139.87|12139.87|12131.26|12131.26|12140.32|12140.32|12131.26|12131.26|0
1632913200000|2021-09-29 11:00:00|12131.39|12131.39|12122.5|12122.5|12133.63|12133.63|12122.5|12122.5|0
1632913500000|2021-09-29 11:05:00|12123.44|12123.44|12123.02|12123.02|12124.77|12124.77|12122.07|12122.07|0
1632913800000|2021-09-29 11:10:00|12122.69|12122.69|12124.23|12124.23|12125.43|12125.43|12122.59|12122.59|0
1632914100000|2021-09-29 11:15:00|12124.69|12124.69|12121.13|12121.13|12125.13|12125.13|12119.89|12119.89|0
1632914400000|2021-09-29 11:20:00|12120.9|12120.9|12118.19|12118.19|12121.2|12121.2|12116.82|12116.82|0
1632914700000|2021-09-29 11:25:00|12118.27|12118.27|12119.04|12119.04|12119.68|12119.68|12114.36|12114.36|0
1632915000000|2021-09-29 11:30:00|12118.94|12118.94|12122.69|12122.69|12122.69|12122.69|12116.71|12116.71|0
1632915300000|2021-09-29 11:35:00|12122.23|12122.23|12112.16|12112.16|12125.76|12125.76|12111.79|12111.79|0
1632915600000|2021-09-29 11:40:00|12111.2|12111.2|12118.36|12118.36|12118.36|12118.36|12110.96|12110.96|0
1632915900000|2021-09-29 11:45:00|12118.52|12118.52|12119.78|12119.78|12120.07|12120.07|12115.85|12115.85|0
1632916200000|2021-09-29 11:50:00|12121.17|12121.17|12122.4|12122.4|12122.56|12122.56|12119.58|12119.58|0
1632916500000|2021-09-29 11:55:00|12121.61|12121.61|12122.9|12122.9|12124.76|12124.76|12118.22|12118.22|0
1632916800000|2021-09-29 12:00:00|12123.38|12123.38|12128.16|12128.16|12128.53|12128.53|12122.58|12122.58|0
1632917100000|2021-09-29 12:05:00|12128.62|12128.62|12122.41|12122.41|12130.11|12130.11|12122.41|12122.41|0
1632917400000|2021-09-29 12:10:00|12122.64|12122.64|12129.24|12129.24|12130.18|12130.18|12121.6|12121.6|0
1632917700000|2021-09-29 12:15:00|12128.9|12128.9|12130.4|12130.4|12132.69|12132.69|12128.18|12128.18|0
1632918000000|2021-09-29 12:20:00|12131.2|12131.2|12129.37|12129.37|12132.24|12132.24|12129.37|12129.37|0
1632918300000|2021-09-29 12:25:00|12129.59|12129.59|12132.14|12132.14|12132.14|12132.14|12129.27|12129.27|0
1632918600000|2021-09-29 12:30:00|12132.65|12132.65|12130.76|12130.76|12134.4|12134.4|12130.76|12130.76|0
1632918900000|2021-09-29 12:35:00|12131.08|12131.08|12122.71|12122.71|12132.03|12132.03|12122.06|12122.06|0
1632919200000|2021-09-29 12:40:00|12122.56|12122.56|12120.16|12120.16|12122.56|12122.56|12119.85|12119.85|0
1632919500000|2021-09-29 12:45:00|12120.95|12120.95|12128.37|12128.37|12128.37|12128.37|12120.83|12120.83|0
1632919800000|2021-09-29 12:50:00|12128.48|12128.48|12127.41|12127.41|12130.34|12130.34|12127.2|12127.2|0
1632920100000|2021-09-29 12:55:00|12126.98|12126.98|12124.38|12124.38|12126.98|12126.98|12124.08|12124.08|0
1632920400000|2021-09-29 13:00:00|12123.52|12123.52|12122.59|12122.59|12124.35|12124.35|12121.19|12121.19|0
1632920700000|2021-09-29 13:05:00|12122.09|12122.09|12116.99|12116.99|12122.61|12122.61|12116.23|12116.23|0
1632921000000|2021-09-29 13:10:00|12117.08|12117.08|12117.96|12117.96|12120.74|12120.74|12117.08|12117.08|0
1632921300000|2021-09-29 13:15:00|12118.36|12118.36|12113.75|12113.75|12118.47|12118.47|12112.96|12112.96|0
1632921600000|2021-09-29 13:20:00|12114.18|12114.18|12113.96|12113.96|12116.29|12116.29|12110.91|12110.91|0
1632921900000|2021-09-29 13:25:00|12114.27|12114.27|12114.87|12114.87|12114.87|12114.87|12112.32|12112.32|0
1632922200000|2021-09-29 13:30:00|12115.33|12115.33|12094.84|12094.84|12116.52|12116.52|12094.84|12094.84|0
1632922500000|2021-09-29 13:35:00|12095.17|12095.17|12093.08|12093.08|12100.25|12100.25|12092.54|12092.54|0
1632922800000|2021-09-29 13:40:00|12093.71|12093.71|12083.19|12083.19|12097.09|12097.09|12083.01|12083.01|0
1632923100000|2021-09-29 13:45:00|12082.48|12082.48|12088.48|12088.48|12089.88|12089.88|12073.74|12073.74|0
1632923400000|2021-09-29 13:50:00|12088.94|12088.94|12105.95|12105.95|12106.11|12106.11|12087.21|12087.21|0
1632923700000|2021-09-29 13:55:00|12106.83|12106.83|12105.57|12105.57|12115.09|12115.09|12103.56|12103.56|0
1632924000000|2021-09-29 14:00:00|12106.36|12106.36|12102.36|12102.36|12111.54|12111.54|12101.62|12101.62|0
1632924300000|2021-09-29 14:05:00|12102.56|12102.56|12102.68|12102.68|12108.13|12108.13|12100.44|12100.44|0
1632924600000|2021-09-29 14:10:00|12103.05|12103.05|12097.74|12097.74|12105.38|12105.38|12097.34|12097.34|0
1632924900000|2021-09-29 14:15:00|12097.79|12097.79|12111.16|12111.16|12111.93|12111.93|12097.79|12097.79|0
1632925200000|2021-09-29 14:20:00|12111.95|12111.95|12118.96|12118.96|12121.41|12121.41|12111.95|12111.95|0
1632925500000|2021-09-29 14:25:00|12119.47|12119.47|12116.85|12116.85|12125.77|12125.77|12116.85|12116.85|0
1632925800000|2021-09-29 14:30:00|12116.63|12116.63|12109.09|12109.09|12119.41|12119.41|12109.06|12109.06|0
1632926100000|2021-09-29 14:35:00|12108.3|12108.3|12105.32|12105.32|12111.73|12111.73|12105.32|12105.32|0
1632926400000|2021-09-29 14:40:00|12104.94|12104.94|12110.74|12110.74|12113.49|12113.49|12104.94|12104.94|0
1632926700000|2021-09-29 14:45:00|12111.2|12111.2|12123.46|12123.46|12123.46|12123.46|12110.74|12110.74|0
1632927000000|2021-09-29 14:50:00|12123.32|12123.32|12123.46|12123.46|12124.23|12124.23|12118.24|12118.24|0
1632927300000|2021-09-29 14:55:00|12123.23|12123.23|12121.87|12121.87|12128.49|12128.49|12121.28|12121.28|0
1632927600000|2021-09-29 15:00:00|12122.66|12122.66|12129.98|12129.98|12131.46|12131.46|12122.66|12122.66|0
1632927900000|2021-09-29 15:05:00|12129.19|12129.19|12130.58|12130.58|12134.6|12134.6|12128.23|12128.23|0
1632928200000|2021-09-29 15:10:00|12129.79|12129.79|12133.12|12133.12|12136.13|12136.13|12129.29|12129.29|0
1632928500000|2021-09-29 15:15:00|12133.34|12133.34|12136.34|12136.34|12137.5|12137.5|12132|12132|0
1632928800000|2021-09-29 15:20:00|12136.47|12136.47|12136.98|12136.98|12140.3|12140.3|12136.05|12136.05|0
1632929100000|2021-09-29 15:25:00|12137.06|12137.06|12121.15|12121.15|12138.69|12138.69|12117.47|12117.47|0
1632986100000|2021-09-30 07:15:00|12175.1|12175.1|12191.09|12191.09|12191.99|12191.99|12175.1|12175.1|0
1632986400000|2021-09-30 07:20:00|12191.88|12191.88|12196.69|12196.69|12197.13|12197.13|12182.02|12182.02|0
1632986700000|2021-09-30 07:25:00|12196.5|12196.5|12200.26|12200.26|12204.05|12204.05|12196.05|12196.05|0
1632987000000|2021-09-30 07:30:00|12200.13|12200.13|12217.06|12217.06|12217.24|12217.24|12200.13|12200.13|0
1632987300000|2021-09-30 07:35:00|12217.4|12217.4|12229.11|12229.11|12231.7|12231.7|12215.02|12215.02|0
1632987600000|2021-09-30 07:40:00|12228.73|12228.73|12228.91|12228.91|12233.98|12233.98|12225.15|12225.15|0
1632987900000|2021-09-30 07:45:00|12228.56|12228.56|12228.72|12228.72|12241.07|12241.07|12227.82|12227.82|0
1632988200000|2021-09-30 07:50:00|12229.09|12229.09|12240.7|12240.7|12244.14|12244.14|12229.09|12229.09|0
1632988500000|2021-09-30 07:55:00|12241.26|12241.26|12226.14|12226.14|12243.12|12243.12|12224.23|12224.23|0
1632988800000|2021-09-30 08:00:00|12225.2|12225.2|12226.66|12226.66|12226.66|12226.66|12222.25|12222.25|0
1632989100000|2021-09-30 08:05:00|12226.89|12226.89|12226.22|12226.22|12232.84|12232.84|12225.23|12225.23|0
1632989400000|2021-09-30 08:10:00|12226.69|12226.69|12213.27|12213.27|12227.55|12227.55|12212.78|12212.78|0
1632989700000|2021-09-30 08:15:00|12212.67|12212.67|12187.12|12187.12|12212.67|12212.67|12187.12|12187.12|0
1632990000000|2021-09-30 08:20:00|12186.12|12186.12|12180|12180|12186.12|12186.12|12178.64|12178.64|0
1632990300000|2021-09-30 08:25:00|12180.44|12180.44|12178.15|12178.15|12180.98|12180.98|12177.01|12177.01|0
1632990600000|2021-09-30 08:30:00|12178.82|12178.82|12182.68|12182.68|12185.57|12185.57|12174.48|12174.48|0
1632990900000|2021-09-30 08:35:00|12182.53|12182.53|12187.67|12187.67|12188.34|12188.34|12180.52|12180.52|0
1632991200000|2021-09-30 08:40:00|12187.85|12187.85|12181.52|12181.52|12187.92|12187.92|12180.47|12180.47|0
1632991500000|2021-09-30 08:45:00|12182.03|12182.03|12184.62|12184.62|12184.62|12184.62|12180.15|12180.15|0
1632991800000|2021-09-30 08:50:00|12186.85|12186.85|12202.03|12202.03|12203.39|12203.39|12186.85|12186.85|0
1632992100000|2021-09-30 08:55:00|12201.72|12201.72|12201.08|12201.08|12204.14|12204.14|12199.85|12199.85|0
1632992400000|2021-09-30 09:00:00|12201.42|12201.42|12203.18|12203.18|12203.69|12203.69|12197.98|12197.98|0
1632992700000|2021-09-30 09:05:00|12203.08|12203.08|12189.41|12189.41|12206.12|12206.12|12186.31|12186.31|0
1632993000000|2021-09-30 09:10:00|12189.85|12189.85|12187.62|12187.62|12192.51|12192.51|12187.62|12187.62|0
1632993300000|2021-09-30 09:15:00|12188.29|12188.29|12182.62|12182.62|12190.63|12190.63|12179.56|12179.56|0
1632993600000|2021-09-30 09:20:00|12182.11|12182.11|12181.08|12181.08|12182.66|12182.66|12177.82|12177.82|0
1632993900000|2021-09-30 09:25:00|12181.42|12181.42|12190.83|12190.83|12190.94|12190.94|12181.18|12181.18|0
1632994200000|2021-09-30 09:30:00|12190.48|12190.48|12192.68|12192.68|12193.25|12193.25|12188.31|12188.31|0
1632994500000|2021-09-30 09:35:00|12193.05|12193.05|12187.16|12187.16|12195.43|12195.43|12187.16|12187.16|0
1632994800000|2021-09-30 09:40:00|12186.73|12186.73|12174.96|12174.96|12186.73|12186.73|12174.33|12174.33|0
1632995100000|2021-09-30 09:45:00|12175.42|12175.42|12176.72|12176.72|12176.72|12176.72|12173.15|12173.15|0
1632995400000|2021-09-30 09:50:00|12175.93|12175.93|12171.29|12171.29|12176.47|12176.47|12171.29|12171.29|0
1632995700000|2021-09-30 09:55:00|12170.91|12170.91|12176.73|12176.73|12176.98|12176.98|12169.68|12169.68|0
1632996000000|2021-09-30 10:00:00|12177.21|12177.21|12179.72|12179.72|12180.77|12180.77|12175.44|12175.44|0
1632996300000|2021-09-30 10:05:00|12178.79|12178.79|12174.87|12174.87|12178.79|12178.79|12172.74|12172.74|0
1632996600000|2021-09-30 10:10:00|12174.43|12174.43|12157.72|12157.72|12174.43|12174.43|12157.29|12157.29|0
1632996900000|2021-09-30 10:15:00|12157.42|12157.42|12155.3|12155.3|12158.85|12158.85|12154.5|12154.5|0
1632997200000|2021-09-30 10:20:00|12155.8|12155.8|12146.84|12146.84|12157.99|12157.99|12146.84|12146.84|0
1632997500000|2021-09-30 10:25:00|12146.34|12146.34|12139.47|12139.47|12146.7|12146.7|12138.55|12138.55|0
1632997800000|2021-09-30 10:30:00|12139.61|12139.61|12139.4|12139.4|12140.25|12140.25|12133.09|12133.09|0
1632998100000|2021-09-30 10:35:00|12139.61|12139.61|12150.66|12150.66|12150.66|12150.66|12139.38|12139.38|0
1632998400000|2021-09-30 10:40:00|12150.94|12150.94|12161.36|12161.36|12161.82|12161.82|12150.4|12150.4|0
1632998700000|2021-09-30 10:45:00|12162.15|12162.15|12172.37|12172.37|12172.37|12172.37|12162.15|12162.15|0
1632999000000|2021-09-30 10:50:00|12172.39|12172.39|12168.11|12168.11|12172.95|12172.95|12168.11|12168.11|0
1632999300000|2021-09-30 10:55:00|12167.94|12167.94|12166.68|12166.68|12169.19|12169.19|12166.68|12166.68|0
1632999600000|2021-09-30 11:00:00|12167.12|12167.12|12163.75|12163.75|12169.48|12169.48|12163.75|12163.75|0
1632999900000|2021-09-30 11:05:00|12164.07|12164.07|12161.07|12161.07|12164.1|12164.1|12160.67|12160.67|0
1633000200000|2021-09-30 11:10:00|12160.81|12160.81|12167.05|12167.05|12167.05|12167.05|12160.35|12160.35|0
1633000500000|2021-09-30 11:15:00|12167.19|12167.19|12172.75|12172.75|12172.78|12172.78|12167.05|12167.05|0
1633000800000|2021-09-30 11:20:00|12173.54|12173.54|12176.37|12176.37|12178.26|12178.26|12172.31|12172.31|0
1633001100000|2021-09-30 11:25:00|12176.68|12176.68|12181.13|12181.13|12181.92|12181.92|12176|12176|0
1633001400000|2021-09-30 11:30:00|12180.25|12180.25|12176.59|12176.59|12180.25|12180.25|12175.24|12175.24|0
1633001700000|2021-09-30 11:35:00|12176.81|12176.81|12168.07|12168.07|12177.92|12177.92|12168.07|12168.07|0
1633002000000|2021-09-30 11:40:00|12167.89|12167.89|12163.21|12163.21|12168.59|12168.59|12161.35|12161.35|0
1633002300000|2021-09-30 11:45:00|12163.49|12163.49|12158.85|12158.85|12163.88|12163.88|12152.71|12152.71|0
1633002600000|2021-09-30 11:50:00|12159.2|12159.2|12170.57|12170.57|12170.57|12170.57|12159.2|12159.2|0
1633002900000|2021-09-30 11:55:00|12171.05|12171.05|12173.24|12173.24|12175.43|12175.43|12170.34|12170.34|0
1633003200000|2021-09-30 12:00:00|12172.94|12172.94|12169.7|12169.7|12174.27|12174.27|12168.55|12168.55|0
1633003500000|2021-09-30 12:05:00|12169.27|12169.27|12170.32|12170.32|12171.34|12171.34|12168.41|12168.41|0
1633003800000|2021-09-30 12:10:00|12169.86|12169.86|12171.76|12171.76|12173.99|12173.99|12169.48|12169.48|0
1633004100000|2021-09-30 12:15:00|12171.9|12171.9|12161.04|12161.04|12171.9|12171.9|12161.04|12161.04|0
1633004400000|2021-09-30 12:20:00|12161.35|12161.35|12164.71|12164.71|12165.01|12165.01|12160.02|12160.02|0
1633004700000|2021-09-30 12:25:00|12164.48|12164.48|12165.4|12165.4|12166.71|12166.71|12164.37|12164.37|0
1633005000000|2021-09-30 12:30:00|12164.84|12164.84|12167.49|12167.49|12170.84|12170.84|12164.52|12164.52|0
1633005300000|2021-09-30 12:35:00|12166.42|12166.42|12172.25|12172.25|12172.25|12172.25|12166.02|12166.02|0
1633005600000|2021-09-30 12:40:00|12172.09|12172.09|12176.14|12176.14|12176.93|12176.93|12170.95|12170.95|0
1633005900000|2021-09-30 12:45:00|12176.06|12176.06|12172.8|12172.8|12180.66|12180.66|12172.47|12172.47|0
1633006200000|2021-09-30 12:50:00|12172.73|12172.73|12166.12|12166.12|12172.73|12172.73|12166.12|12166.12|0
1633006500000|2021-09-30 12:55:00|12165.94|12165.94|12165.68|12165.68|12168.32|12168.32|12165.68|12165.68|0
1633006800000|2021-09-30 13:00:00|12166.48|12166.48|12156.37|12156.37|12166.5|12166.5|12156.37|12156.37|0
1633007100000|2021-09-30 13:05:00|12156.6|12156.6|12157.87|12157.87|12157.87|12157.87|12149.67|12149.67|0
1633007400000|2021-09-30 13:10:00|12157.5|12157.5|12163.5|12163.5|12164.8|12164.8|12157.5|12157.5|0
1633007700000|2021-09-30 13:15:00|12163.31|12163.31|12172.93|12172.93|12173.43|12173.43|12163.31|12163.31|0
1633008000000|2021-09-30 13:20:00|12173.85|12173.85|12173.53|12173.53|12175.23|12175.23|12170.66|12170.66|0
1633008300000|2021-09-30 13:25:00|12173.84|12173.84|12175.03|12175.03|12177.19|12177.19|12172.14|12172.14|0
1633008600000|2021-09-30 13:30:00|12175.28|12175.28|12179.9|12179.9|12185.12|12185.12|12173.18|12173.18|0
1633008900000|2021-09-30 13:35:00|12180.33|12180.33|12164.02|12164.02|12183.41|12183.41|12162.33|12162.33|0
1633009200000|2021-09-30 13:40:00|12163.88|12163.88|12174.03|12174.03|12175.73|12175.73|12161.05|12161.05|0
1633009500000|2021-09-30 13:45:00|12174.49|12174.49|12202.1|12202.1|12202.1|12202.1|12173.98|12173.98|0
1633009800000|2021-09-30 13:50:00|12203.03|12203.03|12222.61|12222.61|12222.61|12222.61|12203.03|12203.03|0
1633010100000|2021-09-30 13:55:00|12222.96|12222.96|12190.02|12190.02|12224.01|12224.01|12189.88|12189.88|0
1633010400000|2021-09-30 14:00:00|12189.71|12189.71|12195.66|12195.66|12196.82|12196.82|12189.6|12189.6|0
1633010700000|2021-09-30 14:05:00|12195.31|12195.31|12192.54|12192.54|12195.54|12195.54|12184.29|12184.29|0
1633011000000|2021-09-30 14:10:00|12192.68|12192.68|12196.21|12196.21|12201.91|12201.91|12190.98|12190.98|0
1633011300000|2021-09-30 14:15:00|12195.9|12195.9|12200.58|12200.58|12200.58|12200.58|12192.19|12192.19|0
1633011600000|2021-09-30 14:20:00|12201.55|12201.55|12190.09|12190.09|12201.55|12201.55|12187.48|12187.48|0
1633011900000|2021-09-30 14:25:00|12190|12190|12199.33|12199.33|12200.15|12200.15|12187.21|12187.21|0
1633012200000|2021-09-30 14:30:00|12199.23|12199.23|12203.03|12203.03|12207.51|12207.51|12191.56|12191.56|0
1633012500000|2021-09-30 14:35:00|12203.9|12203.9|12203.39|12203.39|12207.54|12207.54|12201.84|12201.84|0
1633012800000|2021-09-30 14:40:00|12203.85|12203.85|12196.79|12196.79|12203.85|12203.85|12193.06|12193.06|0
1633013100000|2021-09-30 14:45:00|12196.59|12196.59|12194.62|12194.62|12198.2|12198.2|12193.17|12193.17|0
1633013400000|2021-09-30 14:50:00|12194.49|12194.49|12187.68|12187.68|12194.49|12194.49|12184.93|12184.93|0
1633013700000|2021-09-30 14:55:00|12187.87|12187.87|12182.45|12182.45|12189.85|12189.85|12182.31|12182.31|0
1633014000000|2021-09-30 15:00:00|12182.59|12182.59|12184.42|12184.42|12184.78|12184.78|12174.76|12174.76|0
1633014300000|2021-09-30 15:05:00|12184.4|12184.4|12193.93|12193.93|12196.77|12196.77|12183.09|12183.09|0
1633014600000|2021-09-30 15:10:00|12193.83|12193.83|12195.25|12195.25|12196.2|12196.2|12193.12|12193.12|0
1633014900000|2021-09-30 15:15:00|12195.6|12195.6|12203.1|12203.1|12204.03|12204.03|12195.6|12195.6|0
1633015200000|2021-09-30 15:20:00|12202.67|12202.67|12202.03|12202.03|12206.59|12206.59|12199.42|12199.42|0
1633015500000|2021-09-30 15:25:00|12202.11|12202.11|12225.47|12225.47|12226.45|12226.45|12199.27|12199.27|0
1633072500000|2021-10-01 07:15:00|12016.89|12016.89|12041.15|12041.15|12041.15|12041.15|12016.89|12016.89|0
1633072800000|2021-10-01 07:20:00|12040.88|12040.88|12058.34|12058.34|12060.87|12060.87|12040.88|12040.88|0
1633073100000|2021-10-01 07:25:00|12058.55|12058.55|12085.6|12085.6|12085.76|12085.76|12056.15|12056.15|0
1633073400000|2021-10-01 07:30:00|12085.28|12085.28|12082.08|12082.08|12090.21|12090.21|12081.16|12081.16|0
1633073700000|2021-10-01 07:35:00|12082.44|12082.44|12096.77|12096.77|12100.87|12100.87|12081.6|12081.6|0
1633074000000|2021-10-01 07:40:00|12097.2|12097.2|12087.59|12087.59|12099.68|12099.68|12084.13|12084.13|0
1633074300000|2021-10-01 07:45:00|12087.82|12087.82|12088.69|12088.69|12090.78|12090.78|12082.71|12082.71|0
1633074600000|2021-10-01 07:50:00|12089.48|12089.48|12106.95|12106.95|12106.97|12106.97|12088.81|12088.81|0
1633074900000|2021-10-01 07:55:00|12106.21|12106.21|12112.2|12112.2|12119.84|12119.84|12106.21|12106.21|0
1633075200000|2021-10-01 08:00:00|12112.65|12112.65|12094.86|12094.86|12113.37|12113.37|12094.72|12094.72|0
1633075500000|2021-10-01 08:05:00|12094.41|12094.41|12069.1|12069.1|12095.04|12095.04|12065.31|12065.31|0
1633075800000|2021-10-01 08:10:00|12068.66|12068.66|12045.87|12045.87|12072.63|12072.63|12045.87|12045.87|0
1633076100000|2021-10-01 08:15:00|12045.4|12045.4|12049.27|12049.27|12049.91|12049.91|12041.11|12041.11|0
1633076400000|2021-10-01 08:20:00|12049.77|12049.77|12048.38|12048.38|12051|12051|12040.33|12040.33|0
1633076700000|2021-10-01 08:25:00|12048.81|12048.81|12057.27|12057.27|12057.27|12057.27|12040.55|12040.55|0
1633077000000|2021-10-01 08:30:00|12057.41|12057.41|12068.03|12068.03|12069.54|12069.54|12056.98|12056.98|0
1633077300000|2021-10-01 08:35:00|12067.81|12067.81|12073.5|12073.5|12074.29|12074.29|12065.22|12065.22|0
1633077600000|2021-10-01 08:40:00|12074.36|12074.36|12072.75|12072.75|12078.24|12078.24|12070.93|12070.93|0
1633077900000|2021-10-01 08:45:00|12073.42|12073.42|12058.15|12058.15|12073.96|12073.96|12052.75|12052.75|0
1633078200000|2021-10-01 08:50:00|12058.52|12058.52|12056.08|12056.08|12061.06|12061.06|12056.08|12056.08|0
1633078500000|2021-10-01 08:55:00|12057.67|12057.67|12066.49|12066.49|12066.49|12066.49|12052.16|12052.16|0
1633078800000|2021-10-01 09:00:00|12066.64|12066.64|12074.28|12074.28|12074.31|12074.31|12066.64|12066.64|0
1633079100000|2021-10-01 09:05:00|12074.59|12074.59|12079.09|12079.09|12082.26|12082.26|12070.97|12070.97|0
1633079400000|2021-10-01 09:10:00|12079.32|12079.32|12090.78|12090.78|12090.78|12090.78|12078.77|12078.77|0
1633079700000|2021-10-01 09:15:00|12091.14|12091.14|12085.03|12085.03|12093.98|12093.98|12085.03|12085.03|0
1633080000000|2021-10-01 09:20:00|12084.95|12084.95|12085.67|12085.67|12094.47|12094.47|12084.95|12084.95|0
1633080300000|2021-10-01 09:25:00|12086.1|12086.1|12081.84|12081.84|12086.55|12086.55|12077.11|12077.11|0
1633080600000|2021-10-01 09:30:00|12082.07|12082.07|12080.29|12080.29|12087.83|12087.83|12078.81|12078.81|0
1633080900000|2021-10-01 09:35:00|12079.57|12079.57|12080.74|12080.74|12080.74|12080.74|12076.16|12076.16|0
1633081200000|2021-10-01 09:40:00|12080.93|12080.93|12077.39|12077.39|12082.06|12082.06|12077.39|12077.39|0
1633081500000|2021-10-01 09:45:00|12077.75|12077.75|12076.41|12076.41|12077.75|12077.75|12072.03|12072.03|0
1633081800000|2021-10-01 09:50:00|12076.85|12076.85|12075.44|12075.44|12077.28|12077.28|12070.42|12070.42|0
1633082100000|2021-10-01 09:55:00|12075.08|12075.08|12078.15|12078.15|12082.34|12082.34|12074.07|12074.07|0
1633082400000|2021-10-01 10:00:00|12078.52|12078.52|12074.9|12074.9|12081.84|12081.84|12073.45|12073.45|0
1633082700000|2021-10-01 10:05:00|12075.39|12075.39|12063.93|12063.93|12075.39|12075.39|12063.93|12063.93|0
1633083000000|2021-10-01 10:10:00|12063.22|12063.22|12070.96|12070.96|12071.3|12071.3|12060.4|12060.4|0
1633083300000|2021-10-01 10:15:00|12071.11|12071.11|12072.91|12072.91|12074.99|12074.99|12071.11|12071.11|0
1633083600000|2021-10-01 10:20:00|12072.63|12072.63|12061.45|12061.45|12072.63|12072.63|12060.7|12060.7|0
1633083900000|2021-10-01 10:25:00|12061.01|12061.01|12057.3|12057.3|12062.21|12062.21|12056.08|12056.08|0
1633084200000|2021-10-01 10:30:00|12058.09|12058.09|12064.82|12064.82|12064.82|12064.82|12058.09|12058.09|0
1633084500000|2021-10-01 10:35:00|12065.61|12065.61|12063.47|12063.47|12065.77|12065.77|12061.99|12061.99|0
1633084800000|2021-10-01 10:40:00|12063.68|12063.68|12063.76|12063.76|12064.07|12064.07|12060.64|12060.64|0
1633085100000|2021-10-01 10:45:00|12062.96|12062.96|12056.44|12056.44|12062.96|12062.96|12053.67|12053.67|0
1633085400000|2021-10-01 10:50:00|12056.68|12056.68|12060.39|12060.39|12060.39|12060.39|12055.63|12055.63|0
1633085700000|2021-10-01 10:55:00|12060.65|12060.65|12066.98|12066.98|12066.98|12066.98|12060.65|12060.65|0
1633086000000|2021-10-01 11:00:00|12067.25|12067.25|12065.14|12065.14|12067.25|12067.25|12060.79|12060.79|0
1633086300000|2021-10-01 11:05:00|12066.03|12066.03|12072.81|12072.81|12073.52|12073.52|12065.52|12065.52|0
1633086600000|2021-10-01 11:10:00|12073.12|12073.12|12080.77|12080.77|12080.77|12080.77|12070.72|12070.72|0
1633086900000|2021-10-01 11:15:00|12080.86|12080.86|12085.19|12085.19|12085.82|12085.82|12080.21|12080.21|0
1633087200000|2021-10-01 11:20:00|12085.05|12085.05|12085.2|12085.2|12088|12088|12084.05|12084.05|0
1633087500000|2021-10-01 11:25:00|12085.38|12085.38|12095.08|12095.08|12095.62|12095.62|12085.05|12085.05|0
1633087800000|2021-10-01 11:30:00|12095.22|12095.22|12093.12|12093.12|12096.17|12096.17|12093.12|12093.12|0
1633088100000|2021-10-01 11:35:00|12093.04|12093.04|12103.24|12103.24|12103.24|12103.24|12091.68|12091.68|0
1633088400000|2021-10-01 11:40:00|12102.78|12102.78|12105.61|12105.61|12106.4|12106.4|12099.63|12099.63|0
1633088700000|2021-10-01 11:45:00|12106.07|12106.07|12104.85|12104.85|12109.76|12109.76|12104.85|12104.85|0
1633089000000|2021-10-01 11:50:00|12105.08|12105.08|12096.24|12096.24|12105.08|12105.08|12096.24|12096.24|0
1633089300000|2021-10-01 11:55:00|12096.67|12096.67|12099.78|12099.78|12099.78|12099.78|12093.66|12093.66|0
1633089600000|2021-10-01 12:00:00|12100.01|12100.01|12106.41|12106.41|12106.87|12106.87|12100.01|12100.01|0
1633089900000|2021-10-01 12:05:00|12106.91|12106.91|12111.7|12111.7|12113.6|12113.6|12106.7|12106.7|0
1633090200000|2021-10-01 12:10:00|12111.4|12111.4|12122.3|12122.3|12123.05|12123.05|12109.52|12109.52|0
1633090500000|2021-10-01 12:15:00|12123.24|12123.24|12132.72|12132.72|12132.72|12132.72|12122.93|12122.93|0
1633090800000|2021-10-01 12:20:00|12133.04|12133.04|12128.68|12128.68|12136.98|12136.98|12128.68|12128.68|0
1633091100000|2021-10-01 12:25:00|12128.24|12128.24|12124.42|12124.42|12129.87|12129.87|12123.86|12123.86|0
1633091400000|2021-10-01 12:30:00|12123.98|12123.98|12105.06|12105.06|12124.54|12124.54|12105.06|12105.06|0
1633091700000|2021-10-01 12:35:00|12104.95|12104.95|12087.34|12087.34|12104.95|12104.95|12087.34|12087.34|0
1633092000000|2021-10-01 12:40:00|12087.23|12087.23|12080.84|12080.84|12088.55|12088.55|12080.84|12080.84|0
1633092300000|2021-10-01 12:45:00|12080.37|12080.37|12073.97|12073.97|12080.37|12080.37|12072.05|12072.05|0
1633092600000|2021-10-01 12:50:00|12073.83|12073.83|12074.21|12074.21|12077.02|12077.02|12073.16|12073.16|0
1633092900000|2021-10-01 12:55:00|12073.42|12073.42|12063.43|12063.43|12073.61|12073.61|12060.65|12060.65|0
1633093200000|2021-10-01 13:00:00|12063.87|12063.87|12066.43|12066.43|12070.86|12070.86|12063.18|12063.18|0
1633093500000|2021-10-01 13:05:00|12066.87|12066.87|12065.34|12065.34|12069.15|12069.15|12064.13|12064.13|0
1633093800000|2021-10-01 13:10:00|12065.55|12065.55|12071.03|12071.03|12071.03|12071.03|12065.55|12065.55|0
1633094100000|2021-10-01 13:15:00|12071.38|12071.38|12081.35|12081.35|12082|12082|12071.38|12071.38|0
1633094400000|2021-10-01 13:20:00|12081.69|12081.69|12081.53|12081.53|12084.6|12084.6|12079.29|12079.29|0
1633094700000|2021-10-01 13:25:00|12081.04|12081.04|12086.73|12086.73|12086.73|12086.73|12079.04|12079.04|0
1633095000000|2021-10-01 13:30:00|12085.94|12085.94|12081.61|12081.61|12095.52|12095.52|12081.05|12081.05|0
1633095300000|2021-10-01 13:35:00|12081.26|12081.26|12081.69|12081.69|12091.74|12091.74|12080.3|12080.3|0
1633095600000|2021-10-01 13:40:00|12081.6|12081.6|12071.19|12071.19|12081.6|12081.6|12067.05|12067.05|0
1633095900000|2021-10-01 13:45:00|12070.78|12070.78|12062.99|12062.99|12070.78|12070.78|12053.43|12053.43|0
1633096200000|2021-10-01 13:50:00|12062.68|12062.68|12060.71|12060.71|12066.45|12066.45|12056.39|12056.39|0
1633096500000|2021-10-01 13:55:00|12061.5|12061.5|12068.21|12068.21|12068.21|12068.21|12056.84|12056.84|0
1633096800000|2021-10-01 14:00:00|12068.79|12068.79|12089.38|12089.38|12106.58|12106.58|12065.93|12065.93|0
1633097100000|2021-10-01 14:05:00|12089.18|12089.18|12093.56|12093.56|12100.51|12100.51|12084.62|12084.62|0
1633097400000|2021-10-01 14:10:00|12093.81|12093.81|12091.6|12091.6|12096.2|12096.2|12089.13|12089.13|0
1633097700000|2021-10-01 14:15:00|12090.81|12090.81|12067.6|12067.6|12090.81|12090.81|12063.16|12063.16|0
1633098000000|2021-10-01 14:20:00|12067.96|12067.96|12049.82|12049.82|12069.76|12069.76|12047.29|12047.29|0
1633098300000|2021-10-01 14:25:00|12049.93|12049.93|12055.8|12055.8|12059.06|12059.06|12045.08|12045.08|0
1633098600000|2021-10-01 14:30:00|12055.55|12055.55|12061.73|12061.73|12061.95|12061.95|12052.86|12052.86|0
1633098900000|2021-10-01 14:35:00|12061.82|12061.82|12065.09|12065.09|12069.22|12069.22|12061.75|12061.75|0
1633099200000|2021-10-01 14:40:00|12064.66|12064.66|12074.53|12074.53|12076.62|12076.62|12064.66|12064.66|0
1633099500000|2021-10-01 14:45:00|12074.31|12074.31|12084.75|12084.75|12085.05|12085.05|12063.33|12063.33|0
1633099800000|2021-10-01 14:50:00|12085.11|12085.11|12074.01|12074.01|12086.69|12086.69|12073.54|12073.54|0
1633100100000|2021-10-01 14:55:00|12073.57|12073.57|12083.57|12083.57|12083.57|12083.57|12071.77|12071.77|0
1633100400000|2021-10-01 15:00:00|12083.15|12083.15|12085.75|12085.75|12091.33|12091.33|12082.64|12082.64|0
1633100700000|2021-10-01 15:05:00|12085.53|12085.53|12081.24|12081.24|12085.99|12085.99|12080.88|12080.88|0
1633101000000|2021-10-01 15:10:00|12080.78|12080.78|12105.22|12105.22|12105.22|12105.22|12076.53|12076.53|0
1633101300000|2021-10-01 15:15:00|12105.39|12105.39|12110.43|12110.43|12110.43|12110.43|12100.44|12100.44|0
1633101600000|2021-10-01 15:20:00|12110.87|12110.87|12117.49|12117.49|12117.99|12117.99|12110.87|12110.87|0
1633101900000|2021-10-01 15:25:00|12117.03|12117.03|12092.66|12092.66|12117.47|12117.47|12090.75|12090.75|0
1633936500000|2021-10-11 07:15:00|11879.65|11879.65|11876.57|11876.57|11880.97|11880.97|11869.63|11869.63|0
1633936800000|2021-10-11 07:20:00|11876.19|11876.19|11878.8|11878.8|11894.5|11894.5|11874.82|11874.82|0
1633937100000|2021-10-11 07:25:00|11879.42|11879.42|11871.82|11871.82|11880.37|11880.37|11866.78|11866.78|0
1633937400000|2021-10-11 07:30:00|11872.26|11872.26|11877.97|11877.97|11878.42|11878.42|11869.33|11869.33|0
1633937700000|2021-10-11 07:35:00|11878.16|11878.16|11876.95|11876.95|11879.97|11879.97|11874.43|11874.43|0
1633938000000|2021-10-11 07:40:00|11876.24|11876.24|11866.6|11866.6|11876.24|11876.24|11864.05|11864.05|0
1633938300000|2021-10-11 07:45:00|11865.02|11865.02|11874.77|11874.77|11874.81|11874.81|11862.05|11862.05|0
1633938600000|2021-10-11 07:50:00|11875.37|11875.37|11872.62|11872.62|11879.7|11879.7|11872.62|11872.62|0
1633938900000|2021-10-11 07:55:00|11870.25|11870.25|11868.47|11868.47|11871.53|11871.53|11866.87|11866.87|0
1633939200000|2021-10-11 08:00:00|11869.11|11869.11|11883.25|11883.25|11883.65|11883.65|11868.59|11868.59|0
1633939500000|2021-10-11 08:05:00|11883.46|11883.46|11872.81|11872.81|11883.96|11883.96|11868.63|11868.63|0
1633939800000|2021-10-11 08:10:00|11871.87|11871.87|11869.32|11869.32|11872.84|11872.84|11868.96|11868.96|0
1633940100000|2021-10-11 08:15:00|11869.55|11869.55|11870.26|11870.26|11871.66|11871.66|11867.3|11867.3|0
1633940400000|2021-10-11 08:20:00|11869.47|11869.47|11857.53|11857.53|11869.47|11869.47|11856.9|11856.9|0
1633940700000|2021-10-11 08:25:00|11856.88|11856.88|11865.61|11865.61|11865.61|11865.61|11855.56|11855.56|0
1633941000000|2021-10-11 08:30:00|11865.86|11865.86|11868.69|11868.69|11872.05|11872.05|11864.88|11864.88|0
1633941300000|2021-10-11 08:35:00|11868.33|11868.33|11864.64|11864.64|11868.33|11868.33|11863.48|11863.48|0
1633941600000|2021-10-11 08:40:00|11865.43|11865.43|11860.57|11860.57|11866.96|11866.96|11860.57|11860.57|0
1633941900000|2021-10-11 08:45:00|11860.27|11860.27|11851.06|11851.06|11860.72|11860.72|11850.27|11850.27|0
1633942200000|2021-10-11 08:50:00|11850.75|11850.75|11851.72|11851.72|11851.94|11851.94|11846.93|11846.93|0
1633942500000|2021-10-11 08:55:00|11852.29|11852.29|11853.57|11853.57|11856.56|11856.56|11852.25|11852.25|0
1633942800000|2021-10-11 09:00:00|11853.13|11853.13|11849.14|11849.14|11856.9|11856.9|11849.14|11849.14|0
1633943100000|2021-10-11 09:05:00|11849.38|11849.38|11856.84|11856.84|11856.84|11856.84|11849.26|11849.26|0
1633943400000|2021-10-11 09:10:00|11857.47|11857.47|11859.9|11859.9|11865.32|11865.32|11857.47|11857.47|0
1633943700000|2021-10-11 09:15:00|11859.87|11859.87|11852.13|11852.13|11860.63|11860.63|11851.34|11851.34|0
1633944000000|2021-10-11 09:20:00|11852.18|11852.18|11859.46|11859.46|11859.46|11859.46|11852.18|11852.18|0
1633944300000|2021-10-11 09:25:00|11860.09|11860.09|11862.2|11862.2|11865.2|11865.2|11859.7|11859.7|0
1633944600000|2021-10-11 09:30:00|11863.78|11863.78|11859.04|11859.04|11863.78|11863.78|11858.17|11858.17|0
1633944900000|2021-10-11 09:35:00|11859.22|11859.22|11859.82|11859.82|11861.4|11861.4|11858.99|11858.99|0
1633945200000|2021-10-11 09:40:00|11860.61|11860.61|11868.03|11868.03|11868.03|11868.03|11860.61|11860.61|0
1633945500000|2021-10-11 09:45:00|11866.93|11866.93|11865.89|11865.89|11867.67|11867.67|11865.35|11865.35|0
1633945800000|2021-10-11 09:50:00|11865.76|11865.76|11866.62|11866.62|11866.62|11866.62|11862.89|11862.89|0
1633946100000|2021-10-11 09:55:00|11866.71|11866.71|11864.13|11864.13|11870.19|11870.19|11864.13|11864.13|0
1633946400000|2021-10-11 10:00:00|11864.48|11864.48|11866.25|11866.25|11868.58|11868.58|11862.52|11862.52|0
1633946700000|2021-10-11 10:05:00|11866.55|11866.55|11873.76|11873.76|11874.14|11874.14|11866.11|11866.11|0
1633947000000|2021-10-11 10:10:00|11874.12|11874.12|11875.07|11875.07|11878.83|11878.83|11874.12|11874.12|0
1633947300000|2021-10-11 10:15:00|11875.32|11875.32|11878.72|11878.72|11881.22|11881.22|11875.09|11875.09|0
1633947600000|2021-10-11 10:20:00|11878.95|11878.95|11869.44|11869.44|11878.95|11878.95|11866.95|11866.95|0
1633947900000|2021-10-11 10:25:00|11869.62|11869.62|11856.04|11856.04|11872.23|11872.23|11856.04|11856.04|0
1633948200000|2021-10-11 10:30:00|11856.25|11856.25|11859.06|11859.06|11859.49|11859.49|11852.78|11852.78|0
1633948500000|2021-10-11 10:35:00|11858.72|11858.72|11854.82|11854.82|11858.72|11858.72|11853.36|11853.36|0
1633948800000|2021-10-11 10:40:00|11854.59|11854.59|11841.65|11841.65|11855.29|11855.29|11841.65|11841.65|0
1633949100000|2021-10-11 10:45:00|11841.35|11841.35|11833.75|11833.75|11841.35|11841.35|11833.75|11833.75|0
1633949400000|2021-10-11 10:50:00|11834.07|11834.07|11837.68|11837.68|11838.75|11838.75|11831.87|11831.87|0
1633949700000|2021-10-11 10:55:00|11837.73|11837.73|11834.87|11834.87|11839.75|11839.75|11834.53|11834.53|0
1633950000000|2021-10-11 11:00:00|11834.58|11834.58|11828.69|11828.69|11834.58|11834.58|11828.12|11828.12|0
1633950300000|2021-10-11 11:05:00|11829.32|11829.32|11834.23|11834.23|11835.21|11835.21|11827.45|11827.45|0
1633950600000|2021-10-11 11:10:00|11834.47|11834.47|11832.75|11832.75|11835.39|11835.39|11824.87|11824.87|0
1633950900000|2021-10-11 11:15:00|11833.06|11833.06|11838.85|11838.85|11839.98|11839.98|11832.92|11832.92|0
1633951200000|2021-10-11 11:20:00|11839.05|11839.05|11843.5|11843.5|11844.8|11844.8|11838.75|11838.75|0
1633951500000|2021-10-11 11:25:00|11843.36|11843.36|11841.02|11841.02|11843.36|11843.36|11839.49|11839.49|0
1633951800000|2021-10-11 11:30:00|11841.22|11841.22|11839.06|11839.06|11841.22|11841.22|11837.01|11837.01|0
1633952100000|2021-10-11 11:35:00|11838.97|11838.97|11838|11838|11838.97|11838.97|11834.47|11834.47|0
1633952400000|2021-10-11 11:40:00|11838.08|11838.08|11839.5|11839.5|11840.52|11840.52|11838.08|11838.08|0
1633952700000|2021-10-11 11:45:00|11839.04|11839.04|11841.79|11841.79|11841.79|11841.79|11833.94|11833.94|0
1633953000000|2021-10-11 11:50:00|11842.11|11842.11|11838.18|11838.18|11842.11|11842.11|11837.23|11837.23|0
1633953300000|2021-10-11 11:55:00|11837.55|11837.55|11838.46|11838.46|11838.97|11838.97|11834.68|11834.68|0
1633953600000|2021-10-11 12:00:00|11838.67|11838.67|11829.82|11829.82|11839.04|11839.04|11829.82|11829.82|0
1633953900000|2021-10-11 12:05:00|11829.61|11829.61|11824.14|11824.14|11832.41|11832.41|11822.48|11822.48|0
1633954200000|2021-10-11 12:10:00|11824.28|11824.28|11822.16|11822.16|11827.55|11827.55|11821.77|11821.77|0
1633954500000|2021-10-11 12:15:00|11822.79|11822.79|11827.69|11827.69|11827.92|11827.92|11822.79|11822.79|0
1633954800000|2021-10-11 12:20:00|11827.47|11827.47|11836.45|11836.45|11836.91|11836.91|11826.92|11826.92|0
1633955100000|2021-10-11 12:25:00|11836.77|11836.77|11838.96|11838.96|11840.03|11840.03|11836.77|11836.77|0
1633955400000|2021-10-11 12:30:00|11838.98|11838.98|11838.87|11838.87|11840.95|11840.95|11836.13|11836.13|0
1633955700000|2021-10-11 12:35:00|11839.18|11839.18|11839.33|11839.33|11839.43|11839.43|11837.54|11837.54|0
1633956000000|2021-10-11 12:40:00|11838.39|11838.39|11840.66|11840.66|11840.66|11840.66|11837.6|11837.6|0
1633956300000|2021-10-11 12:45:00|11840.42|11840.42|11838.49|11838.49|11840.62|11840.62|11837.33|11837.33|0
1633956600000|2021-10-11 12:50:00|11838.95|11838.95|11840.64|11840.64|11841.67|11841.67|11837.93|11837.93|0
1633956900000|2021-10-11 12:55:00|11840.87|11840.87|11842.14|11842.14|11842.44|11842.44|11840.14|11840.14|0
1633957200000|2021-10-11 13:00:00|11842.36|11842.36|11849.93|11849.93|11851.19|11851.19|11842.36|11842.36|0
1633957500000|2021-10-11 13:05:00|11850.12|11850.12|11860.51|11860.51|11863.47|11863.47|11850.12|11850.12|0
1633957800000|2021-10-11 13:10:00|11860.8|11860.8|11867.3|11867.3|11867.3|11867.3|11859.99|11859.99|0
1633958100000|2021-10-11 13:15:00|11867.62|11867.62|11867.65|11867.65|11868.57|11868.57|11866.01|11866.01|0
1633958400000|2021-10-11 13:20:00|11867.46|11867.46|11874.91|11874.91|11874.91|11874.91|11865.19|11865.19|0
1633958700000|2021-10-11 13:25:00|11874.63|11874.63|11872.47|11872.47|11875.37|11875.37|11870.56|11870.56|0
1633959000000|2021-10-11 13:30:00|11872.92|11872.92|11864.15|11864.15|11873.71|11873.71|11861.7|11861.7|0
1633959300000|2021-10-11 13:35:00|11865.73|11865.73|11853.75|11853.75|11870.97|11870.97|11853.75|11853.75|0
1633959600000|2021-10-11 13:40:00|11854.21|11854.21|11867.94|11867.94|11868.23|11868.23|11854.21|11854.21|0
1633959900000|2021-10-11 13:45:00|11867.31|11867.31|11877.48|11877.48|11877.48|11877.48|11866.02|11866.02|0
1633960200000|2021-10-11 13:50:00|11877.04|11877.04|11882.77|11882.77|11882.84|11882.84|11876.11|11876.11|0
1633960500000|2021-10-11 13:55:00|11882.28|11882.28|11878.45|11878.45|11884.61|11884.61|11878.45|11878.45|0
1633960800000|2021-10-11 14:00:00|11878.77|11878.77|11867.75|11867.75|11878.77|11878.77|11867.75|11867.75|0
1633961100000|2021-10-11 14:05:00|11867.67|11867.67|11862.67|11862.67|11868.13|11868.13|11862.36|11862.36|0
1633961400000|2021-10-11 14:10:00|11862.99|11862.99|11871.81|11871.81|11872.38|11872.38|11862.99|11862.99|0
1633961700000|2021-10-11 14:15:00|11872.02|11872.02|11876.3|11876.3|11876.3|11876.3|11869.31|11869.31|0
1633962000000|2021-10-11 14:20:00|11876.67|11876.67|11883.21|11883.21|11883.69|11883.69|11876.67|11876.67|0
1633962300000|2021-10-11 14:25:00|11883.34|11883.34|11887.41|11887.41|11887.66|11887.66|11883.34|11883.34|0
1633962600000|2021-10-11 14:30:00|11887.6|11887.6|11886.73|11886.73|11889.5|11889.5|11884.24|11884.24|0
1633962900000|2021-10-11 14:35:00|11886.42|11886.42|11882|11882|11887.41|11887.41|11881.9|11881.9|0
1633963200000|2021-10-11 14:40:00|11881.57|11881.57|11871.25|11871.25|11882.32|11882.32|11869.67|11869.67|0
1633963500000|2021-10-11 14:45:00|11871.02|11871.02|11875|11875|11875.07|11875.07|11869.25|11869.25|0
1633963800000|2021-10-11 14:50:00|11874.69|11874.69|11878.46|11878.46|11879.4|11879.4|11872.1|11872.1|0
1633964100000|2021-10-11 14:55:00|11878.27|11878.27|11876.02|11876.02|11878.63|11878.63|11874.34|11874.34|0
1633964400000|2021-10-11 15:00:00|11876.16|11876.16|11881.85|11881.85|11882.64|11882.64|11876.02|11876.02|0
1633964700000|2021-10-11 15:05:00|11881.54|11881.54|11883.53|11883.53|11883.96|11883.96|11880.28|11880.28|0
1633965000000|2021-10-11 15:10:00|11883.09|11883.09|11886.8|11886.8|11890.97|11890.97|11882.24|11882.24|0
1633965300000|2021-10-11 15:15:00|11887.59|11887.59|11884.43|11884.43|11887.59|11887.59|11883.75|11883.75|0
1633965600000|2021-10-11 15:20:00|11884.32|11884.32|11890.06|11890.06|11890.06|11890.06|11883.92|11883.92|0
1633965900000|2021-10-11 15:25:00|11889.76|11889.76|11884.04|11884.04|11889.9|11889.9|11881.1|11881.1|0
1634022900000|2021-10-12 07:15:00|11797.1|11797.1|11774.04|11774.04|11798|11798|11772.6|11772.6|0
1634023200000|2021-10-12 07:20:00|11773.39|11773.39|11771.97|11771.97|11774.21|11774.21|11761.84|11761.84|0
1634023500000|2021-10-12 07:25:00|11772.11|11772.11|11785.91|11785.91|11792.78|11792.78|11772.11|11772.11|0
1634023800000|2021-10-12 07:30:00|11786.29|11786.29|11808.16|11808.16|11808.78|11808.78|11786.29|11786.29|0
1634024100000|2021-10-12 07:35:00|11808.3|11808.3|11819.47|11819.47|11821.87|11821.87|11807.7|11807.7|0
1634024400000|2021-10-12 07:40:00|11820.26|11820.26|11820.03|11820.03|11827.08|11827.08|11820.03|11820.03|0
1634024700000|2021-10-12 07:45:00|11819.15|11819.15|11822.11|11822.11|11822.5|11822.5|11815.42|11815.42|0
1634025000000|2021-10-12 07:50:00|11821.65|11821.65|11832.62|11832.62|11832.62|11832.62|11821.65|11821.65|0
1634025300000|2021-10-12 07:55:00|11833.29|11833.29|11818.47|11818.47|11838.41|11838.41|11818.47|11818.47|0
1634025600000|2021-10-12 08:00:00|11818.11|11818.11|11809.89|11809.89|11822.16|11822.16|11809.89|11809.89|0
1634025900000|2021-10-12 08:05:00|11807.95|11807.95|11814.63|11814.63|11816.67|11816.67|11806.42|11806.42|0
1634026200000|2021-10-12 08:10:00|11815.09|11815.09|11809.36|11809.36|11816.05|11816.05|11808.49|11808.49|0
1634026500000|2021-10-12 08:15:00|11808.69|11808.69|11803.72|11803.72|11810.15|11810.15|11801.24|11801.24|0
1634026800000|2021-10-12 08:20:00|11803.87|11803.87|11819.45|11819.45|11819.6|11819.6|11803.87|11803.87|0
1634027100000|2021-10-12 08:25:00|11818.96|11818.96|11817.74|11817.74|11825.19|11825.19|11816.8|11816.8|0
1634027400000|2021-10-12 08:30:00|11818.18|11818.18|11822.25|11822.25|11823.74|11823.74|11818.18|11818.18|0
1634027700000|2021-10-12 08:35:00|11822.6|11822.6|11827.86|11827.86|11829.01|11829.01|11822.06|11822.06|0
1634028000000|2021-10-12 08:40:00|11828.99|11828.99|11827.45|11827.45|11830.2|11830.2|11826.52|11826.52|0
1634028300000|2021-10-12 08:45:00|11827.82|11827.82|11833.96|11833.96|11834.44|11834.44|11827.82|11827.82|0
1634028600000|2021-10-12 08:50:00|11833.67|11833.67|11851.76|11851.76|11851.76|11851.76|11833.67|11833.67|0
1634028900000|2021-10-12 08:55:00|11852.18|11852.18|11857.75|11857.75|11857.98|11857.98|11851.89|11851.89|0
1634029200000|2021-10-12 09:00:00|11858.58|11858.58|11856.52|11856.52|11860.32|11860.32|11852.45|11852.45|0
1634029500000|2021-10-12 09:05:00|11856.08|11856.08|11856.35|11856.35|11861.62|11861.62|11855.42|11855.42|0
1634029800000|2021-10-12 09:10:00|11855.91|11855.91|11863.71|11863.71|11863.71|11863.71|11850.5|11850.5|0
1634030100000|2021-10-12 09:15:00|11863.52|11863.52|11866.89|11866.89|11868.96|11868.96|11863.25|11863.25|0
1634030400000|2021-10-12 09:20:00|11866.68|11866.68|11862.55|11862.55|11868.32|11868.32|11862.55|11862.55|0
1634030700000|2021-10-12 09:25:00|11862.08|11862.08|11853.48|11853.48|11862.08|11862.08|11853.15|11853.15|0
1634031000000|2021-10-12 09:30:00|11853.69|11853.69|11851.51|11851.51|11854.47|11854.47|11849.68|11849.68|0
1634031300000|2021-10-12 09:35:00|11851.87|11851.87|11848.89|11848.89|11851.87|11851.87|11848.13|11848.13|0
1634031600000|2021-10-12 09:40:00|11849.19|11849.19|11849.41|11849.41|11851.82|11851.82|11846.96|11846.96|0
1634031900000|2021-10-12 09:45:00|11848.98|11848.98|11846.05|11846.05|11852.71|11852.71|11845.12|11845.12|0
1634032200000|2021-10-12 09:50:00|11846.36|11846.36|11850.98|11850.98|11855.58|11855.58|11846.36|11846.36|0
1634032500000|2021-10-12 09:55:00|11850.81|11850.81|11844.79|11844.79|11850.81|11850.81|11844.18|11844.18|0
1634032800000|2021-10-12 10:00:00|11845.58|11845.58|11844.61|11844.61|11846.31|11846.31|11840.84|11840.84|0
1634033100000|2021-10-12 10:05:00|11844.47|11844.47|11843.11|11843.11|11845.22|11845.22|11842.56|11842.56|0
1634033400000|2021-10-12 10:10:00|11843.59|11843.59|11842.08|11842.08|11845.67|11845.67|11842.08|11842.08|0
1634033700000|2021-10-12 10:15:00|11841.78|11841.78|11843.23|11843.23|11851.66|11851.66|11841.59|11841.59|0
1634034000000|2021-10-12 10:20:00|11843.08|11843.08|11843.8|11843.8|11843.8|11843.8|11841.76|11841.76|0
1634034300000|2021-10-12 10:25:00|11844.43|11844.43|11847.23|11847.23|11848.88|11848.88|11843.79|11843.79|0
1634034600000|2021-10-12 10:30:00|11847.42|11847.42|11845.01|11845.01|11847.42|11847.42|11844.61|11844.61|0
1634034900000|2021-10-12 10:35:00|11844.69|11844.69|11845.28|11845.28|11846.99|11846.99|11843.23|11843.23|0
1634035200000|2021-10-12 10:40:00|11845.74|11845.74|11855.42|11855.42|11857.07|11857.07|11845.31|11845.31|0
1634035500000|2021-10-12 10:45:00|11855.2|11855.2|11858.41|11858.41|11860.84|11860.84|11854.53|11854.53|0
1634035800000|2021-10-12 10:50:00|11858.19|11858.19|11865.46|11865.46|11866.01|11866.01|11858.19|11858.19|0
1634036100000|2021-10-12 10:55:00|11864.67|11864.67|11866.65|11866.65|11867.14|11867.14|11864.11|11864.11|0
1634036400000|2021-10-12 11:00:00|11867.03|11867.03|11858.03|11858.03|11867.37|11867.37|11858.03|11858.03|0
1634036700000|2021-10-12 11:05:00|11857.58|11857.58|11859.22|11859.22|11859.22|11859.22|11857.07|11857.07|0
1634037000000|2021-10-12 11:10:00|11859|11859|11858.75|11858.75|11859.74|11859.74|11857.25|11857.25|0
1634037300000|2021-10-12 11:15:00|11858.27|11858.27|11856.16|11856.16|11858.58|11858.58|11855.18|11855.18|0
1634037600000|2021-10-12 11:20:00|11856.31|11856.31|11860.44|11860.44|11864.05|11864.05|11855.93|11855.93|0
1634037900000|2021-10-12 11:25:00|11860.93|11860.93|11849.53|11849.53|11860.93|11860.93|11849.53|11849.53|0
1634038200000|2021-10-12 11:30:00|11849.37|11849.37|11845.01|11845.01|11849.37|11849.37|11845.01|11845.01|0
1634038500000|2021-10-12 11:35:00|11844.82|11844.82|11839.7|11839.7|11844.82|11844.82|11838.85|11838.85|0
1634038800000|2021-10-12 11:40:00|11839.92|11839.92|11839.01|11839.01|11840.16|11840.16|11838.14|11838.14|0
1634039100000|2021-10-12 11:45:00|11838.92|11838.92|11840.23|11840.23|11840.23|11840.23|11838.08|11838.08|0
1634039400000|2021-10-12 11:50:00|11839.91|11839.91|11839.69|11839.69|11841.47|11841.47|11839.02|11839.02|0
1634039700000|2021-10-12 11:55:00|11840.03|11840.03|11838.25|11838.25|11842.17|11842.17|11837.88|11837.88|0
1634040000000|2021-10-12 12:00:00|11838.04|11838.04|11838.4|11838.4|11838.89|11838.89|11833.93|11833.93|0
1634040300000|2021-10-12 12:05:00|11838.51|11838.51|11840.62|11840.62|11841.18|11841.18|11838.51|11838.51|0
1634040600000|2021-10-12 12:10:00|11840.98|11840.98|11841.45|11841.45|11841.61|11841.61|11837.97|11837.97|0
1634040900000|2021-10-12 12:15:00|11841.89|11841.89|11843.75|11843.75|11844.03|11844.03|11841.89|11841.89|0
1634041200000|2021-10-12 12:20:00|11843.6|11843.6|11848.19|11848.19|11848.89|11848.89|11843.44|11843.44|0
1634041500000|2021-10-12 12:25:00|11847.98|11847.98|11861.67|11861.67|11861.76|11861.76|11847.72|11847.72|0
1634041800000|2021-10-12 12:30:00|11861.37|11861.37|11858.05|11858.05|11862.39|11862.39|11858.05|11858.05|0
1634042100000|2021-10-12 12:35:00|11857.83|11857.83|11861.92|11861.92|11861.92|11861.92|11853.89|11853.89|0
1634042400000|2021-10-12 12:40:00|11861.67|11861.67|11857.32|11857.32|11861.67|11861.67|11852.96|11852.96|0
1634042700000|2021-10-12 12:45:00|11856.96|11856.96|11855.39|11855.39|11857.1|11857.1|11854.66|11854.66|0
1634043000000|2021-10-12 12:50:00|11854.96|11854.96|11853.99|11853.99|11856.62|11856.62|11853.99|11853.99|0
1634043300000|2021-10-12 12:55:00|11854.31|11854.31|11857.69|11857.69|11857.69|11857.69|11853.2|11853.2|0
1634043600000|2021-10-12 13:00:00|11857.88|11857.88|11864.93|11864.93|11864.93|11864.93|11857.47|11857.47|0
1634043900000|2021-10-12 13:05:00|11865.29|11865.29|11872.5|11872.5|11872.75|11872.75|11865.29|11865.29|0
1634044200000|2021-10-12 13:10:00|11872.28|11872.28|11877.65|11877.65|11877.65|11877.65|11872.04|11872.04|0
1634044500000|2021-10-12 13:15:00|11877.87|11877.87|11874.09|11874.09|11877.87|11877.87|11872.7|11872.7|0
1634044800000|2021-10-12 13:20:00|11874.47|11874.47|11873.1|11873.1|11875.94|11875.94|11870.06|11870.06|0
1634045100000|2021-10-12 13:25:00|11872.96|11872.96|11878.47|11878.47|11884.07|11884.07|11872.96|11872.96|0
1634045400000|2021-10-12 13:30:00|11878.28|11878.28|11867.5|11867.5|11878.36|11878.36|11864.91|11864.91|0
1634045700000|2021-10-12 13:35:00|11866.11|11866.11|11869.65|11869.65|11871.63|11871.63|11860.6|11860.6|0
1634046000000|2021-10-12 13:40:00|11869.75|11869.75|11848.34|11848.34|11872.15|11872.15|11848.34|11848.34|0
1634046300000|2021-10-12 13:45:00|11847.41|11847.41|11840.92|11840.92|11847.7|11847.7|11839.79|11839.79|0
1634046600000|2021-10-12 13:50:00|11840.78|11840.78|11850.32|11850.32|11854.48|11854.48|11840.78|11840.78|0
1634046900000|2021-10-12 13:55:00|11849.89|11849.89|11846.18|11846.18|11856.47|11856.47|11846.18|11846.18|0
1634047200000|2021-10-12 14:00:00|11845.69|11845.69|11851.56|11851.56|11853.78|11853.78|11843.86|11843.86|0
1634047500000|2021-10-12 14:05:00|11851.12|11851.12|11844.52|11844.52|11854.38|11854.38|11844.52|11844.52|0
1634047800000|2021-10-12 14:10:00|11843.87|11843.87|11846.28|11846.28|11847.33|11847.33|11843.38|11843.38|0
1634048100000|2021-10-12 14:15:00|11845.79|11845.79|11843.52|11843.52|11855.32|11855.32|11838.05|11838.05|0
1634048400000|2021-10-12 14:20:00|11843.41|11843.41|11846.13|11846.13|11846.17|11846.17|11840.16|11840.16|0
1634048700000|2021-10-12 14:25:00|11846.36|11846.36|11858.02|11858.02|11859.3|11859.3|11843.86|11843.86|0
1634049000000|2021-10-12 14:30:00|11857.77|11857.77|11857.9|11857.9|11859.8|11859.8|11856.06|11856.06|0
1634049300000|2021-10-12 14:35:00|11858.25|11858.25|11859.76|11859.76|11860.99|11860.99|11857.65|11857.65|0
1634049600000|2021-10-12 14:40:00|11860.08|11860.08|11855.68|11855.68|11861.34|11861.34|11855.68|11855.68|0
1634049900000|2021-10-12 14:45:00|11856.04|11856.04|11863.46|11863.46|11863.46|11863.46|11855.55|11855.55|0
1634050200000|2021-10-12 14:50:00|11863.57|11863.57|11859.79|11859.79|11867.24|11867.24|11859.79|11859.79|0
1634050500000|2021-10-12 14:55:00|11859.54|11859.54|11857.93|11857.93|11861.31|11861.31|11856.76|11856.76|0
1634050800000|2021-10-12 15:00:00|11857.71|11857.71|11863.07|11863.07|11863.47|11863.47|11857.27|11857.27|0
1634051100000|2021-10-12 15:05:00|11862.71|11862.71|11863.92|11863.92|11865.01|11865.01|11862.06|11862.06|0
1634051400000|2021-10-12 15:10:00|11864.28|11864.28|11859.39|11859.39|11864.52|11864.52|11859.37|11859.37|0
1634051700000|2021-10-12 15:15:00|11859.6|11859.6|11865.77|11865.77|11866.24|11866.24|11859.6|11859.6|0
1634052000000|2021-10-12 15:20:00|11865.66|11865.66|11870.46|11870.46|11870.48|11870.48|11864.87|11864.87|0
1634052300000|2021-10-12 15:25:00|11870.61|11870.61|11875.17|11875.17|11877.34|11877.34|11869.15|11869.15|0
1634109300000|2021-10-13 07:15:00|11915.68|11915.68|11909.37|11909.37|11922.52|11922.52|11903.93|11903.93|0
1634109600000|2021-10-13 07:20:00|11910.3|11910.3|11920.56|11920.56|11920.9|11920.9|11906.48|11906.48|0
1634109900000|2021-10-13 07:25:00|11922.18|11922.18|11933.83|11933.83|11933.83|11933.83|11921.95|11921.95|0
1634110200000|2021-10-13 07:30:00|11933.47|11933.47|11960.23|11960.23|11960.23|11960.23|11933.47|11933.47|0
1634110500000|2021-10-13 07:35:00|11960.94|11960.94|11971.79|11971.79|11974.61|11974.61|11960.94|11960.94|0
1634110800000|2021-10-13 07:40:00|11971.48|11971.48|11959.97|11959.97|11971.78|11971.78|11958.32|11958.32|0
1634111100000|2021-10-13 07:45:00|11960.42|11960.42|11961.57|11961.57|11963.15|11963.15|11960.42|11960.42|0
1634111400000|2021-10-13 07:50:00|11961.92|11961.92|11971.8|11971.8|11974.21|11974.21|11961.92|11961.92|0
1634111700000|2021-10-13 07:55:00|11971.08|11971.08|11967.76|11967.76|11971.34|11971.34|11965.47|11965.47|0
1634112000000|2021-10-13 08:00:00|11967.92|11967.92|11972.28|11972.28|11972.51|11972.51|11967.92|11967.92|0
1634112300000|2021-10-13 08:05:00|11971.65|11971.65|11985.11|11985.11|11985.11|11985.11|11971.65|11971.65|0
1634112600000|2021-10-13 08:10:00|11985.25|11985.25|11985.59|11985.59|11989.26|11989.26|11983.48|11983.48|0
1634112900000|2021-10-13 08:15:00|11986.09|11986.09|11992.64|11992.64|11992.89|11992.89|11984.01|11984.01|0
1634113200000|2021-10-13 08:20:00|11992.87|11992.87|12004.03|12004.03|12006.17|12006.17|11992.87|11992.87|0
1634113500000|2021-10-13 08:25:00|12004.47|12004.47|12007.29|12007.29|12007.29|12007.29|12002.52|12002.52|0
1634113800000|2021-10-13 08:30:00|12007.43|12007.43|12016.57|12016.57|12017.59|12017.59|12007.43|12007.43|0
1634114100000|2021-10-13 08:35:00|12016.88|12016.88|12025.76|12025.76|12028.05|12028.05|12016.88|12016.88|0
1634114400000|2021-10-13 08:40:00|12025.53|12025.53|12030.49|12030.49|12031.4|12031.4|12022.46|12022.46|0
1634114700000|2021-10-13 08:45:00|12030.24|12030.24|12044.97|12044.97|12045.76|12045.76|12030.04|12030.04|0
1634115000000|2021-10-13 08:50:00|12044.64|12044.64|12052.74|12052.74|12054.6|12054.6|12043.89|12043.89|0
1634115300000|2021-10-13 08:55:00|12052.27|12052.27|12052.13|12052.13|12054.7|12054.7|12051.36|12051.36|0
1634115600000|2021-10-13 09:00:00|12052.43|12052.43|12061.64|12061.64|12065.64|12065.64|12052.13|12052.13|0
1634115900000|2021-10-13 09:05:00|12062.1|12062.1|12054.33|12054.33|12062.1|12062.1|12052.55|12052.55|0
1634116200000|2021-10-13 09:10:00|12054.12|12054.12|12065.17|12065.17|12065.17|12065.17|12053.46|12053.46|0
1634116500000|2021-10-13 09:15:00|12065.41|12065.41|12064.7|12064.7|12066.3|12066.3|12061.95|12061.95|0
1634116800000|2021-10-13 09:20:00|12064.25|12064.25|12064.75|12064.75|12068.22|12068.22|12063.17|12063.17|0
1634117100000|2021-10-13 09:25:00|12064.39|12064.39|12054.81|12054.81|12065.34|12065.34|12053.02|12053.02|0
1634117400000|2021-10-13 09:30:00|12054.43|12054.43|12045.53|12045.53|12058.18|12058.18|12045.53|12045.53|0
1634117700000|2021-10-13 09:35:00|12045.39|12045.39|12047.24|12047.24|12048.96|12048.96|12044.37|12044.37|0
1634118000000|2021-10-13 09:40:00|12047.71|12047.71|12041.8|12041.8|12048.86|12048.86|12041.34|12041.34|0
1634118300000|2021-10-13 09:45:00|12042.04|12042.04|12042.82|12042.82|12045.73|12045.73|12042.04|12042.04|0
1634118600000|2021-10-13 09:50:00|12043.01|12043.01|12038.17|12038.17|12043.32|12043.32|12037.59|12037.59|0
1634118900000|2021-10-13 09:55:00|12037.89|12037.89|12034.74|12034.74|12039.55|12039.55|12032.73|12032.73|0
1634119200000|2021-10-13 10:00:00|12034.25|12034.25|12035.25|12035.25|12039.83|12039.83|12034.25|12034.25|0
1634119500000|2021-10-13 10:05:00|12035.39|12035.39|12023.53|12023.53|12036.19|12036.19|12023.53|12023.53|0
1634119800000|2021-10-13 10:10:00|12023.38|12023.38|12028.29|12028.29|12028.44|12028.44|12021.8|12021.8|0
1634120100000|2021-10-13 10:15:00|12028.73|12028.73|12038.5|12038.5|12038.74|12038.74|12028.73|12028.73|0
1634120400000|2021-10-13 10:20:00|12038.35|12038.35|12038.4|12038.4|12039.15|12039.15|12036.57|12036.57|0
1634120700000|2021-10-13 10:25:00|12038.84|12038.84|12044.94|12044.94|12045.69|12045.69|12038.84|12038.84|0
1634121000000|2021-10-13 10:30:00|12045.15|12045.15|12046.55|12046.55|12049.76|12049.76|12045.15|12045.15|0
1634121300000|2021-10-13 10:35:00|12047.01|12047.01|12051.78|12051.78|12051.78|12051.78|12043.89|12043.89|0
1634121600000|2021-10-13 10:40:00|12051.99|12051.99|12055.73|12055.73|12055.73|12055.73|12051.99|12051.99|0
1634121900000|2021-10-13 10:45:00|12055.96|12055.96|12052.43|12052.43|12057.16|12057.16|12051.36|12051.36|0
1634122200000|2021-10-13 10:50:00|12052.08|12052.08|12053.44|12053.44|12056.41|12056.41|12052.08|12052.08|0
1634122500000|2021-10-13 10:55:00|12053.21|12053.21|12052.67|12052.67|12055.84|12055.84|12050.77|12050.77|0
1634122800000|2021-10-13 11:00:00|12052.15|12052.15|12053.77|12053.77|12057.23|12057.23|12052.15|12052.15|0
1634123100000|2021-10-13 11:05:00|12053.67|12053.67|12037.14|12037.14|12053.67|12053.67|12037.14|12037.14|0
1634123400000|2021-10-13 11:10:00|12036.86|12036.86|12034.73|12034.73|12036.86|12036.86|12030.46|12030.46|0
1634123700000|2021-10-13 11:15:00|12034.25|12034.25|12039.48|12039.48|12042.35|12042.35|12034.06|12034.06|0
1634124000000|2021-10-13 11:20:00|12039.26|12039.26|12035.44|12035.44|12039.26|12039.26|12034.33|12034.33|0
1634124300000|2021-10-13 11:25:00|12035.59|12035.59|12041.28|12041.28|12042.4|12042.4|12035.19|12035.19|0
1634124600000|2021-10-13 11:30:00|12041.73|12041.73|12036.61|12036.61|12042.52|12042.52|12036.61|12036.61|0
1634124900000|2021-10-13 11:35:00|12036.5|12036.5|12036.14|12036.14|12036.56|12036.56|12033.19|12033.19|0
1634125200000|2021-10-13 11:40:00|12035.94|12035.94|12027.08|12027.08|12036.04|12036.04|12026.25|12026.25|0
1634125500000|2021-10-13 11:45:00|12027.26|12027.26|12024.2|12024.2|12027.78|12027.78|12024.2|12024.2|0
1634125800000|2021-10-13 11:50:00|12023.97|12023.97|12027.53|12027.53|12027.65|12027.65|12023.97|12023.97|0
1634126100000|2021-10-13 11:55:00|12027.84|12027.84|12034|12034|12035|12035|12027.84|12027.84|0
1634126400000|2021-10-13 12:00:00|12034.26|12034.26|12036.3|12036.3|12038.85|12038.85|12033.07|12033.07|0
1634126700000|2021-10-13 12:05:00|12036|12036|12042.82|12042.82|12042.82|12042.82|12034.68|12034.68|0
1634127000000|2021-10-13 12:10:00|12042.5|12042.5|12051.63|12051.63|12051.87|12051.87|12041.87|12041.87|0
1634127300000|2021-10-13 12:15:00|12051.54|12051.54|12051.57|12051.57|12052.92|12052.92|12050.59|12050.59|0
1634127600000|2021-10-13 12:20:00|12051.29|12051.29|12049.27|12049.27|12051.29|12051.29|12047.85|12047.85|0
1634127900000|2021-10-13 12:25:00|12049.51|12049.51|12056.28|12056.28|12057.66|12057.66|12049.3|12049.3|0
1634128200000|2021-10-13 12:30:00|12055.94|12055.94|12050.18|12050.18|12060.97|12060.97|12049.85|12049.85|0
1634128500000|2021-10-13 12:35:00|12049.7|12049.7|12043.38|12043.38|12051.29|12051.29|12043.08|12043.08|0
1634128800000|2021-10-13 12:40:00|12044.25|12044.25|12029.63|12029.63|12044.25|12044.25|12028.97|12028.97|0
1634129100000|2021-10-13 12:45:00|12030.42|12030.42|12026.6|12026.6|12030.88|12030.88|12023.82|12023.82|0
1634129400000|2021-10-13 12:50:00|12026.63|12026.63|12037.04|12037.04|12037.04|12037.04|12026.63|12026.63|0
1634129700000|2021-10-13 12:55:00|12036.79|12036.79|12044.94|12044.94|12044.94|12044.94|12036.79|12036.79|0
1634130000000|2021-10-13 13:00:00|12045.13|12045.13|12047.46|12047.46|12048|12048|12044.14|12044.14|0
1634130300000|2021-10-13 13:05:00|12048.25|12048.25|12055.21|12055.21|12056.3|12056.3|12047.48|12047.48|0
1634130600000|2021-10-13 13:10:00|12055.02|12055.02|12067.67|12067.67|12067.67|12067.67|12053.61|12053.61|0
1634130900000|2021-10-13 13:15:00|12067.9|12067.9|12086.06|12086.06|12089.08|12089.08|12067.9|12067.9|0
1634131200000|2021-10-13 13:20:00|12085.13|12085.13|12078.84|12078.84|12085.96|12085.96|12078.51|12078.51|0
1634131500000|2021-10-13 13:25:00|12078.51|12078.51|12073.62|12073.62|12078.55|12078.55|12073.62|12073.62|0
1634131800000|2021-10-13 13:30:00|12073.7|12073.7|12081.47|12081.47|12082.77|12082.77|12070.95|12070.95|0
1634132100000|2021-10-13 13:35:00|12081.57|12081.57|12086.2|12086.2|12087.25|12087.25|12078.89|12078.89|0
1634132400000|2021-10-13 13:40:00|12086.17|12086.17|12083.17|12083.17|12088.13|12088.13|12080.11|12080.11|0
1634132700000|2021-10-13 13:45:00|12082.71|12082.71|12066.62|12066.62|12086.89|12086.89|12066.62|12066.62|0
1634133000000|2021-10-13 13:50:00|12066.47|12066.47|12052.26|12052.26|12066.47|12066.47|12051.94|12051.94|0
1634133300000|2021-10-13 13:55:00|12052.04|12052.04|12051.87|12051.87|12055.27|12055.27|12048.62|12048.62|0
1634133600000|2021-10-13 14:00:00|12051.51|12051.51|12045.58|12045.58|12051.54|12051.54|12042.31|12042.31|0
1634133900000|2021-10-13 14:05:00|12046.04|12046.04|12044.16|12044.16|12046.26|12046.26|12040.06|12040.06|0
1634134200000|2021-10-13 14:10:00|12044.35|12044.35|12027.94|12027.94|12048.16|12048.16|12026.59|12026.59|0
1634134500000|2021-10-13 14:15:00|12027.48|12027.48|12039.66|12039.66|12041.2|12041.2|12023.82|12023.82|0
1634134800000|2021-10-13 14:20:00|12038.87|12038.87|12036.26|12036.26|12038.87|12038.87|12030.54|12030.54|0
1634135100000|2021-10-13 14:25:00|12038.39|12038.39|12050.69|12050.69|12051.35|12051.35|12038.39|12038.39|0
1634135400000|2021-10-13 14:30:00|12051.48|12051.48|12043.33|12043.33|12051.48|12051.48|12035.27|12035.27|0
1634135700000|2021-10-13 14:35:00|12043.47|12043.47|12043.74|12043.74|12047.32|12047.32|12042.47|12042.47|0
1634136000000|2021-10-13 14:40:00|12043.85|12043.85|12045.81|12045.81|12047.22|12047.22|12042.98|12042.98|0
1634136300000|2021-10-13 14:45:00|12046.16|12046.16|12050.54|12050.54|12051.71|12051.71|12044.91|12044.91|0
1634136600000|2021-10-13 14:50:00|12050.76|12050.76|12052.5|12052.5|12056.21|12056.21|12050.76|12050.76|0
1634136900000|2021-10-13 14:55:00|12052.73|12052.73|12058.12|12058.12|12060.24|12060.24|12052.73|12052.73|0
1634137200000|2021-10-13 15:00:00|12058.26|12058.26|12061.03|12061.03|12066.93|12066.93|12058.18|12058.18|0
1634137500000|2021-10-13 15:05:00|12060.57|12060.57|12066.48|12066.48|12068.96|12068.96|12060.57|12060.57|0
1634137800000|2021-10-13 15:10:00|12066.56|12066.56|12072.46|12072.46|12072.46|12072.46|12066.53|12066.53|0
1634138100000|2021-10-13 15:15:00|12072.6|12072.6|12087.15|12087.15|12087.24|12087.24|12072.6|12072.6|0
1634138400000|2021-10-13 15:20:00|12087.38|12087.38|12094.28|12094.28|12096.53|12096.53|12086.8|12086.8|0
1634138700000|2021-10-13 15:25:00|12094.2|12094.2|12086.77|12086.77|12096.37|12096.37|12086.6|12086.6|0
1634195700000|2021-10-14 07:15:00|12165.93|12165.93|12176.41|12176.41|12179.64|12179.64|12165.93|12165.93|0
1634196000000|2021-10-14 07:20:00|12176.73|12176.73|12189.97|12189.97|12195.53|12195.53|12176.48|12176.48|0
1634196300000|2021-10-14 07:25:00|12191.05|12191.05|12212.21|12212.21|12214.6|12214.6|12191.05|12191.05|0
1634196600000|2021-10-14 07:30:00|12211.97|12211.97|12198.72|12198.72|12212.84|12212.84|12197.16|12197.16|0
1634196900000|2021-10-14 07:35:00|12199.15|12199.15|12194.52|12194.52|12199.35|12199.35|12190.41|12190.41|0
1634197200000|2021-10-14 07:40:00|12195.14|12195.14|12203.84|12203.84|12210.23|12210.23|12194.14|12194.14|0
1634197500000|2021-10-14 07:45:00|12203.61|12203.61|12212.64|12212.64|12213.05|12213.05|12203.15|12203.15|0
1634197800000|2021-10-14 07:50:00|12213.9|12213.9|12216.44|12216.44|12221.4|12221.4|12213.9|12213.9|0
1634198100000|2021-10-14 07:55:00|12216.29|12216.29|12215.34|12215.34|12223.13|12223.13|12212.72|12212.72|0
1634198400000|2021-10-14 08:00:00|12216.92|12216.92|12226.43|12226.43|12226.65|12226.65|12215.89|12215.89|0
1634198700000|2021-10-14 08:05:00|12226.12|12226.12|12213.3|12213.3|12226.87|12226.87|12212.86|12212.86|0
1634199000000|2021-10-14 08:10:00|12213.9|12213.9|12219.41|12219.41|12219.55|12219.55|12213.9|12213.9|0
1634199300000|2021-10-14 08:15:00|12219.3|12219.3|12225.7|12225.7|12229.08|12229.08|12219.3|12219.3|0
1634199600000|2021-10-14 08:20:00|12225.27|12225.27|12226.67|12226.67|12227.88|12227.88|12223.41|12223.41|0
1634199900000|2021-10-14 08:25:00|12227.41|12227.41|12237.39|12237.39|12237.39|12237.39|12227.41|12227.41|0
1634200200000|2021-10-14 08:30:00|12237.82|12237.82|12224.21|12224.21|12243.27|12243.27|12220.22|12220.22|0
1634200500000|2021-10-14 08:35:00|12224.07|12224.07|12223.89|12223.89|12225.42|12225.42|12223.89|12223.89|0
1634200800000|2021-10-14 08:40:00|12224.2|12224.2|12237.2|12237.2|12237.5|12237.5|12222.96|12222.96|0
1634201100000|2021-10-14 08:45:00|12236.26|12236.26|12244.16|12244.16|12244.16|12244.16|12235.94|12235.94|0
1634201400000|2021-10-14 08:50:00|12243.93|12243.93|12242.72|12242.72|12244.13|12244.13|12240.42|12240.42|0
1634201700000|2021-10-14 08:55:00|12242.41|12242.41|12237.24|12237.24|12242.41|12242.41|12236.06|12236.06|0
1634202000000|2021-10-14 09:00:00|12237.1|12237.1|12233.03|12233.03|12239.87|12239.87|12232.8|12232.8|0
1634202300000|2021-10-14 09:05:00|12232.8|12232.8|12232.53|12232.53|12235.5|12235.5|12229.9|12229.9|0
1634202600000|2021-10-14 09:10:00|12232.97|12232.97|12233.36|12233.36|12238.06|12238.06|12231.95|12231.95|0
1634202900000|2021-10-14 09:15:00|12234.28|12234.28|12228.79|12228.79|12234.97|12234.97|12226.77|12226.77|0
1634203200000|2021-10-14 09:20:00|12228.56|12228.56|12243.94|12243.94|12243.96|12243.96|12228.35|12228.35|0
1634203500000|2021-10-14 09:25:00|12244.4|12244.4|12248.93|12248.93|12249.66|12249.66|12244.4|12244.4|0
1634203800000|2021-10-14 09:30:00|12249.53|12249.53|12240|12240|12254.02|12254.02|12240|12240|0
1634204100000|2021-10-14 09:35:00|12240.23|12240.23|12236.28|12236.28|12241.09|12241.09|12232.6|12232.6|0
1634204400000|2021-10-14 09:40:00|12236.95|12236.95|12238.24|12238.24|12240.88|12240.88|12236.95|12236.95|0
1634204700000|2021-10-14 09:45:00|12237.88|12237.88|12245.3|12245.3|12245.44|12245.44|12237.69|12237.69|0
1634205000000|2021-10-14 09:50:00|12245.12|12245.12|12236.32|12236.32|12245.12|12245.12|12234.87|12234.87|0
1634205300000|2021-10-14 09:55:00|12236.46|12236.46|12238.96|12238.96|12239.96|12239.96|12236.1|12236.1|0
1634205600000|2021-10-14 10:00:00|12238.81|12238.81|12240.87|12240.87|12241.73|12241.73|12236.2|12236.2|0
1634205900000|2021-10-14 10:05:00|12240.64|12240.64|12241.26|12241.26|12242.27|12242.27|12239.29|12239.29|0
1634206200000|2021-10-14 10:10:00|12241.02|12241.02|12244.81|12244.81|12245.06|12245.06|12240.37|12240.37|0
1634206500000|2021-10-14 10:15:00|12245.05|12245.05|12238.09|12238.09|12245.28|12245.28|12237.86|12237.86|0
1634206800000|2021-10-14 10:20:00|12237.29|12237.29|12246.52|12246.52|12246.75|12246.75|12235.4|12235.4|0
1634207100000|2021-10-14 10:25:00|12246.98|12246.98|12242.41|12242.41|12247.7|12247.7|12240.18|12240.18|0
1634207400000|2021-10-14 10:30:00|12242.63|12242.63|12238.46|12238.46|12242.94|12242.94|12235.67|12235.67|0
1634207700000|2021-10-14 10:35:00|12238.68|12238.68|12229.45|12229.45|12239.33|12239.33|12229.14|12229.14|0
1634208000000|2021-10-14 10:40:00|12229.89|12229.89|12220.45|12220.45|12229.89|12229.89|12220.04|12220.04|0
1634208300000|2021-10-14 10:45:00|12220.63|12220.63|12223.11|12223.11|12227.84|12227.84|12219.94|12219.94|0
1634208600000|2021-10-14 10:50:00|12222.81|12222.81|12222.83|12222.83|12226.32|12226.32|12221.54|12221.54|0
1634208900000|2021-10-14 10:55:00|12222.52|12222.52|12225.39|12225.39|12228.73|12228.73|12221.79|12221.79|0
1634209200000|2021-10-14 11:00:00|12225.62|12225.62|12216.81|12216.81|12226.22|12226.22|12216.81|12216.81|0
1634209500000|2021-10-14 11:05:00|12216.59|12216.59|12198.74|12198.74|12216.59|12216.59|12198.22|12198.22|0
1634209800000|2021-10-14 11:10:00|12198.11|12198.11|12206.1|12206.1|12206.83|12206.83|12197.03|12197.03|0
1634210100000|2021-10-14 11:15:00|12207.69|12207.69|12210.52|12210.52|12210.84|12210.84|12207.33|12207.33|0
1634210400000|2021-10-14 11:20:00|12210.21|12210.21|12205.47|12205.47|12210.44|12210.44|12205.32|12205.32|0
1634210700000|2021-10-14 11:25:00|12205.23|12205.23|12203.16|12203.16|12206.57|12206.57|12201.93|12201.93|0
1634211000000|2021-10-14 11:30:00|12203.79|12203.79|12209.37|12209.37|12210.58|12210.58|12203.79|12203.79|0
1634211300000|2021-10-14 11:35:00|12209.21|12209.21|12206.96|12206.96|12209.93|12209.93|12204.27|12204.27|0
1634211600000|2021-10-14 11:40:00|12207.42|12207.42|12211.39|12211.39|12211.54|12211.54|12207.42|12207.42|0
1634211900000|2021-10-14 11:45:00|12211.68|12211.68|12209.56|12209.56|12213.41|12213.41|12209.16|12209.16|0
1634212200000|2021-10-14 11:50:00|12209.77|12209.77|12216.14|12216.14|12216.61|12216.61|12209.77|12209.77|0
1634212500000|2021-10-14 11:55:00|12216.57|12216.57|12216.32|12216.32|12218.43|12218.43|12215.66|12215.66|0
1634212800000|2021-10-14 12:00:00|12216.47|12216.47|12221.9|12221.9|12222.06|12222.06|12215.76|12215.76|0
1634213100000|2021-10-14 12:05:00|12222.35|12222.35|12221.73|12221.73|12226.92|12226.92|12221.52|12221.52|0
1634213400000|2021-10-14 12:10:00|12221.49|12221.49|12220.54|12220.54|12222.12|12222.12|12216.8|12216.8|0
1634213700000|2021-10-14 12:15:00|12220.24|12220.24|12218.45|12218.45|12223.07|12223.07|12218.1|12218.1|0
1634214000000|2021-10-14 12:20:00|12217.99|12217.99|12210.7|12210.7|12218.73|12218.73|12210.7|12210.7|0
1634214300000|2021-10-14 12:25:00|12210.89|12210.89|12206.51|12206.51|12212.1|12212.1|12206.39|12206.39|0
1634214600000|2021-10-14 12:30:00|12206.2|12206.2|12201.77|12201.77|12206.31|12206.31|12201.77|12201.77|0
1634214900000|2021-10-14 12:35:00|12201.99|12201.99|12193.8|12193.8|12201.99|12201.99|12192.09|12192.09|0
1634215200000|2021-10-14 12:40:00|12194.61|12194.61|12196.12|12196.12|12198.99|12198.99|12194.24|12194.24|0
1634215500000|2021-10-14 12:45:00|12195.98|12195.98|12193.47|12193.47|12195.98|12195.98|12191.28|12191.28|0
1634215800000|2021-10-14 12:50:00|12193.25|12193.25|12195.15|12195.15|12196.8|12196.8|12193.25|12193.25|0
1634216100000|2021-10-14 12:55:00|12195.37|12195.37|12193.8|12193.8|12196.17|12196.17|12192.68|12192.68|0
1634216400000|2021-10-14 13:00:00|12194.66|12194.66|12198.87|12198.87|12199.05|12199.05|12192.64|12192.64|0
1634216700000|2021-10-14 13:05:00|12197.94|12197.94|12203.89|12203.89|12204.29|12204.29|12196.96|12196.96|0
1634217000000|2021-10-14 13:10:00|12203.58|12203.58|12203.68|12203.68|12205.84|12205.84|12199.86|12199.86|0
1634217300000|2021-10-14 13:15:00|12204.11|12204.11|12218.75|12218.75|12218.75|12218.75|12204.11|12204.11|0
1634217600000|2021-10-14 13:20:00|12219.18|12219.18|12226.47|12226.47|12226.95|12226.95|12218.3|12218.3|0
1634217900000|2021-10-14 13:25:00|12226.11|12226.11|12222.03|12222.03|12226.11|12226.11|12219.66|12219.66|0
1634218200000|2021-10-14 13:30:00|12222.22|12222.22|12221.73|12221.73|12225.53|12225.53|12221.11|12221.11|0
1634218500000|2021-10-14 13:35:00|12221.27|12221.27|12208.3|12208.3|12221.5|12221.5|12208.3|12208.3|0
1634218800000|2021-10-14 13:40:00|12208.6|12208.6|12217.26|12217.26|12220.94|12220.94|12208.6|12208.6|0
1634219100000|2021-10-14 13:45:00|12217.44|12217.44|12220.96|12220.96|12223.21|12223.21|12217.29|12217.29|0
1634219400000|2021-10-14 13:50:00|12220.87|12220.87|12218.35|12218.35|12225.12|12225.12|12218.35|12218.35|0
1634219700000|2021-10-14 13:55:00|12218.79|12218.79|12220.55|12220.55|12220.55|12220.55|12210.58|12210.58|0
1634220000000|2021-10-14 14:00:00|12221.41|12221.41|12224.76|12224.76|12225.02|12225.02|12221.02|12221.02|0
1634220300000|2021-10-14 14:05:00|12224.97|12224.97|12231.79|12231.79|12231.79|12231.79|12220.15|12220.15|0
1634220600000|2021-10-14 14:10:00|12232.23|12232.23|12234.18|12234.18|12239.25|12239.25|12232.23|12232.23|0
1634220900000|2021-10-14 14:15:00|12234.09|12234.09|12236.66|12236.66|12238.58|12238.58|12234.01|12234.01|0
1634221200000|2021-10-14 14:20:00|12237.45|12237.45|12238.53|12238.53|12239.54|12239.54|12237.45|12237.45|0
1634221500000|2021-10-14 14:25:00|12238.38|12238.38|12231.69|12231.69|12240.15|12240.15|12231.15|12231.15|0
1634221800000|2021-10-14 14:30:00|12231.22|12231.22|12222.77|12222.77|12231.56|12231.56|12222.77|12222.77|0
1634222100000|2021-10-14 14:35:00|12222.69|12222.69|12221.13|12221.13|12222.69|12222.69|12218.42|12218.42|0
1634222400000|2021-10-14 14:40:00|12221.36|12221.36|12221.15|12221.15|12222.63|12222.63|12218.78|12218.78|0
1634222700000|2021-10-14 14:45:00|12221.61|12221.61|12226.38|12226.38|12228.2|12228.2|12221.61|12221.61|0
1634223000000|2021-10-14 14:50:00|12226.84|12226.84|12232.37|12232.37|12235.16|12235.16|12226.84|12226.84|0
1634223300000|2021-10-14 14:55:00|12233.16|12233.16|12231.76|12231.76|12233.71|12233.71|12230.04|12230.04|0
1634223600000|2021-10-14 15:00:00|12231.33|12231.33|12223.91|12223.91|12232.13|12232.13|12223.91|12223.91|0
1634223900000|2021-10-14 15:05:00|12224.35|12224.35|12233.87|12233.87|12233.87|12233.87|12224|12224|0
1634224200000|2021-10-14 15:10:00|12234.05|12234.05|12240.67|12240.67|12241.02|12241.02|12233.94|12233.94|0
1634224500000|2021-10-14 15:15:00|12240.57|12240.57|12254.75|12254.75|12255.73|12255.73|12240.57|12240.57|0
1634224800000|2021-10-14 15:20:00|12254.55|12254.55|12246.22|12246.22|12255.33|12255.33|12245.74|12245.74|0
1634225100000|2021-10-14 15:25:00|12245.78|12245.78|12252.27|12252.27|12258.43|12258.43|12245.78|12245.78|0
1634282100000|2021-10-15 07:15:00|12281.19|12281.19|12263.03|12263.03|12281.62|12281.62|12263.03|12263.03|0
1634282400000|2021-10-15 07:20:00|12262.8|12262.8|12264.09|12264.09|12265.59|12265.59|12260.28|12260.28|0
1634282700000|2021-10-15 07:25:00|12263.64|12263.64|12256.33|12256.33|12266.69|12266.69|12256.33|12256.33|0
1634283000000|2021-10-15 07:30:00|12255.89|12255.89|12255.3|12255.3|12255.89|12255.89|12247.74|12247.74|0
1634283300000|2021-10-15 07:35:00|12256.06|12256.06|12246.06|12246.06|12256.06|12256.06|12243.98|12243.98|0
1634283600000|2021-10-15 07:40:00|12246.38|12246.38|12253.37|12253.37|12254|12254|12245.51|12245.51|0
1634283900000|2021-10-15 07:45:00|12253.86|12253.86|12260.01|12260.01|12268.01|12268.01|12252.62|12252.62|0
1634284200000|2021-10-15 07:50:00|12259.15|12259.15|12262.7|12262.7|12264.72|12264.72|12257.51|12257.51|0
1634284500000|2021-10-15 07:55:00|12261.78|12261.78|12258.53|12258.53|12266.07|12266.07|12258.21|12258.21|0
1634284800000|2021-10-15 08:00:00|12258.97|12258.97|12260.81|12260.81|12263.96|12263.96|12258.7|12258.7|0
1634285100000|2021-10-15 08:05:00|12261.3|12261.3|12271.24|12271.24|12272.67|12272.67|12260.58|12260.58|0
1634285400000|2021-10-15 08:10:00|12271.75|12271.75|12275.44|12275.44|12278.29|12278.29|12271.24|12271.24|0
1634285700000|2021-10-15 08:15:00|12274.65|12274.65|12278.12|12278.12|12278.37|12278.37|12272.96|12272.96|0
1634286000000|2021-10-15 08:20:00|12278.31|12278.31|12270.86|12270.86|12279.53|12279.53|12270.57|12270.57|0
1634286300000|2021-10-15 08:25:00|12270.43|12270.43|12273.45|12273.45|12273.91|12273.91|12267.44|12267.44|0
1634286600000|2021-10-15 08:30:00|12272.99|12272.99|12282.08|12282.08|12284.57|12284.57|12272.99|12272.99|0
1634286900000|2021-10-15 08:35:00|12281.64|12281.64|12276.28|12276.28|12281.79|12281.79|12275.91|12275.91|0
1634287200000|2021-10-15 08:40:00|12277.17|12277.17|12279|12279|12282.88|12282.88|12277.17|12277.17|0
1634287500000|2021-10-15 08:45:00|12278.69|12278.69|12279.83|12279.83|12280.48|12280.48|12276.43|12276.43|0
1634287800000|2021-10-15 08:50:00|12279.69|12279.69|12278.68|12278.68|12282.58|12282.58|12278.68|12278.68|0
1634288100000|2021-10-15 08:55:00|12278.53|12278.53|12275.67|12275.67|12280.75|12280.75|12275.67|12275.67|0
1634288400000|2021-10-15 09:00:00|12275.78|12275.78|12277.16|12277.16|12278.53|12278.53|12274.43|12274.43|0
1634288700000|2021-10-15 09:05:00|12277.6|12277.6|12271.85|12271.85|12278.04|12278.04|12270.3|12270.3|0
1634289000000|2021-10-15 09:10:00|12271.99|12271.99|12272.87|12272.87|12272.98|12272.98|12271.46|12271.46|0
1634289300000|2021-10-15 09:15:00|12275.01|12275.01|12290.99|12290.99|12297.48|12297.48|12273.94|12273.94|0
1634289600000|2021-10-15 09:20:00|12292.57|12292.57|12290.69|12290.69|12296.16|12296.16|12290.69|12290.69|0
1634289900000|2021-10-15 09:25:00|12290.37|12290.37|12288.23|12288.23|12291.55|12291.55|12286.72|12286.72|0
1634290200000|2021-10-15 09:30:00|12288.58|12288.58|12285.75|12285.75|12291.95|12291.95|12285.57|12285.57|0
1634290500000|2021-10-15 09:35:00|12285.15|12285.15|12289.01|12289.01|12290.42|12290.42|12282.98|12282.98|0
1634290800000|2021-10-15 09:40:00|12289.8|12289.8|12290.42|12290.42|12291.85|12291.85|12287.93|12287.93|0
1634291100000|2021-10-15 09:45:00|12290.73|12290.73|12301.83|12301.83|12302.16|12302.16|12290.73|12290.73|0
1634291400000|2021-10-15 09:50:00|12300.53|12300.53|12295.83|12295.83|12300.53|12300.53|12294.89|12294.89|0
1634291700000|2021-10-15 09:55:00|12296.45|12296.45|12297.94|12297.94|12299.43|12299.43|12295.08|12295.08|0
1634292000000|2021-10-15 10:00:00|12298.38|12298.38|12296.51|12296.51|12298.38|12298.38|12291.81|12291.81|0
1634292300000|2021-10-15 10:05:00|12297.25|12297.25|12295.5|12295.5|12299.7|12299.7|12294.08|12294.08|0
1634292600000|2021-10-15 10:10:00|12296.43|12296.43|12298.78|12298.78|12300.89|12300.89|12296.43|12296.43|0
1634292900000|2021-10-15 10:15:00|12298.97|12298.97|12292.77|12292.77|12300.72|12300.72|12292.77|12292.77|0
1634293200000|2021-10-15 10:20:00|12292.99|12292.99|12305.59|12305.59|12305.59|12305.59|12292.68|12292.68|0
1634293500000|2021-10-15 10:25:00|12306.19|12306.19|12311.59|12311.59|12315.69|12315.69|12306.19|12306.19|0
1634293800000|2021-10-15 10:30:00|12311.41|12311.41|12312.84|12312.84|12313.44|12313.44|12311.27|12311.27|0
1634294100000|2021-10-15 10:35:00|12313.18|12313.18|12304.19|12304.19|12315.07|12315.07|12303.86|12303.86|0
1634294400000|2021-10-15 10:40:00|12304.62|12304.62|12303.96|12303.96|12304.71|12304.71|12301.94|12301.94|0
1634294700000|2021-10-15 10:45:00|12303.85|12303.85|12309.26|12309.26|12309.45|12309.45|12303.85|12303.85|0
1634295000000|2021-10-15 10:50:00|12309.46|12309.46|12307.7|12307.7|12311.49|12311.49|12307.7|12307.7|0
1634295300000|2021-10-15 10:55:00|12307.89|12307.89|12306.3|12306.3|12307.89|12307.89|12304.2|12304.2|0
1634295600000|2021-10-15 11:00:00|12307.16|12307.16|12306.43|12306.43|12310.71|12310.71|12306.2|12306.2|0
1634295900000|2021-10-15 11:05:00|12308.01|12308.01|12307.61|12307.61|12308.01|12308.01|12305.54|12305.54|0
1634296200000|2021-10-15 11:10:00|12307.3|12307.3|12308.14|12308.14|12308.44|12308.44|12305.36|12305.36|0
1634296500000|2021-10-15 11:15:00|12308.38|12308.38|12309.89|12309.89|12311.32|12311.32|12307.94|12307.94|0
1634296800000|2021-10-15 11:20:00|12310.32|12310.32|12315.88|12315.88|12316.73|12316.73|12310.32|12310.32|0
1634297100000|2021-10-15 11:25:00|12316.51|12316.51|12321.2|12321.2|12322.46|12322.46|12315.7|12315.7|0
1634297400000|2021-10-15 11:30:00|12320.95|12320.95|12314.57|12314.57|12320.97|12320.97|12313.22|12313.22|0
1634297700000|2021-10-15 11:35:00|12314.87|12314.87|12311.5|12311.5|12315.42|12315.42|12311.21|12311.21|0
1634298000000|2021-10-15 11:40:00|12311.72|12311.72|12309.12|12309.12|12315.36|12315.36|12309.12|12309.12|0
1634298300000|2021-10-15 11:45:00|12309.48|12309.48|12307.3|12307.3|12309.48|12309.48|12304.32|12304.32|0
1634298600000|2021-10-15 11:50:00|12305.72|12305.72|12305.85|12305.85|12307.53|12307.53|12304.79|12304.79|0
1634298900000|2021-10-15 11:55:00|12305.39|12305.39|12307|12307|12307.98|12307.98|12303.61|12303.61|0
1634299200000|2021-10-15 12:00:00|12307.25|12307.25|12306.78|12306.78|12307.37|12307.37|12303.12|12303.12|0
1634299500000|2021-10-15 12:05:00|12306.55|12306.55|12303.3|12303.3|12306.57|12306.57|12302.93|12302.93|0
1634299800000|2021-10-15 12:10:00|12303.21|12303.21|12302.43|12302.43|12303.74|12303.74|12298.86|12298.86|0
1634300100000|2021-10-15 12:15:00|12302.18|12302.18|12304.59|12304.59|12304.87|12304.87|12302.18|12302.18|0
1634300400000|2021-10-15 12:20:00|12304.36|12304.36|12303.3|12303.3|12305.55|12305.55|12300.69|12300.69|0
1634300700000|2021-10-15 12:25:00|12303.92|12303.92|12301.14|12301.14|12305.62|12305.62|12301.14|12301.14|0
1634301000000|2021-10-15 12:30:00|12300.89|12300.89|12309.33|12309.33|12310.21|12310.21|12300.79|12300.79|0
1634301300000|2021-10-15 12:35:00|12309.24|12309.24|12316.49|12316.49|12316.49|12316.49|12309.24|12309.24|0
1634301600000|2021-10-15 12:40:00|12316.17|12316.17|12317.33|12317.33|12318.76|12318.76|12316.17|12316.17|0
1634301900000|2021-10-15 12:45:00|12317.22|12317.22|12310.08|12310.08|12317.22|12317.22|12310.08|12310.08|0
1634302200000|2021-10-15 12:50:00|12310.41|12310.41|12312.87|12312.87|12312.87|12312.87|12307.36|12307.36|0
1634302500000|2021-10-15 12:55:00|12313.34|12313.34|12309.09|12309.09|12314.05|12314.05|12309.09|12309.09|0
1634302800000|2021-10-15 13:00:00|12308.81|12308.81|12307.77|12307.77|12308.81|12308.81|12306.28|12306.28|0
1634303100000|2021-10-15 13:05:00|12307.41|12307.41|12303.77|12303.77|12307.58|12307.58|12303.48|12303.48|0
1634303400000|2021-10-15 13:10:00|12304.2|12304.2|12305.53|12305.53|12305.92|12305.92|12303.67|12303.67|0
1634303700000|2021-10-15 13:15:00|12304.61|12304.61|12303.93|12303.93|12305.07|12305.07|12302.83|12302.83|0
1634304000000|2021-10-15 13:20:00|12303.72|12303.72|12303.28|12303.28|12303.98|12303.98|12301.69|12301.69|0
1634304300000|2021-10-15 13:25:00|12303.71|12303.71|12311.79|12311.79|12313.72|12313.72|12302.31|12302.31|0
1634304600000|2021-10-15 13:30:00|12312.23|12312.23|12314.46|12314.46|12320.87|12320.87|12311.87|12311.87|0
1634304900000|2021-10-15 13:35:00|12314.65|12314.65|12311.17|12311.17|12314.76|12314.76|12310.85|12310.85|0
1634305200000|2021-10-15 13:40:00|12311.48|12311.48|12312.93|12312.93|12314.11|12314.11|12311.33|12311.33|0
1634305500000|2021-10-15 13:45:00|12313.29|12313.29|12312.86|12312.86|12314.83|12314.83|12310.36|12310.36|0
1634305800000|2021-10-15 13:50:00|12313.19|12313.19|12316.7|12316.7|12316.7|12316.7|12310.35|12310.35|0
1634306100000|2021-10-15 13:55:00|12316.93|12316.93|12316.43|12316.43|12322.44|12322.44|12316.43|12316.43|0
1634306400000|2021-10-15 14:00:00|12316.22|12316.22|12311.29|12311.29|12317.19|12317.19|12307.13|12307.13|0
1634306700000|2021-10-15 14:05:00|12311.44|12311.44|12326.55|12326.55|12327.55|12327.55|12311.44|12311.44|0
1634307000000|2021-10-15 14:10:00|12326.99|12326.99|12318.97|12318.97|12326.99|12326.99|12318.97|12318.97|0
1634307300000|2021-10-15 14:15:00|12319.41|12319.41|12308.42|12308.42|12320.34|12320.34|12308.42|12308.42|0
1634307600000|2021-10-15 14:20:00|12308.22|12308.22|12310.37|12310.37|12312.31|12312.31|12307.13|12307.13|0
1634307900000|2021-10-15 14:25:00|12310.02|12310.02|12290.48|12290.48|12310.02|12310.02|12290.09|12290.09|0
1634308200000|2021-10-15 14:30:00|12290.62|12290.62|12294.57|12294.57|12296.55|12296.55|12290.62|12290.62|0
1634308500000|2021-10-15 14:35:00|12294.66|12294.66|12296.9|12296.9|12296.9|12296.9|12289.91|12289.91|0
1634308800000|2021-10-15 14:40:00|12297.23|12297.23|12306.18|12306.18|12306.27|12306.27|12296.73|12296.73|0
1634309100000|2021-10-15 14:45:00|12305.95|12305.95|12316.17|12316.17|12317.04|12317.04|12305.5|12305.5|0
1634309400000|2021-10-15 14:50:00|12316.09|12316.09|12312.13|12312.13|12316.73|12316.73|12310.87|12310.87|0
1634309700000|2021-10-15 14:55:00|12312.29|12312.29|12314.74|12314.74|12316.07|12316.07|12311.05|12311.05|0
1634310000000|2021-10-15 15:00:00|12315.15|12315.15|12313.94|12313.94|12317.79|12317.79|12313.74|12313.74|0
1634310300000|2021-10-15 15:05:00|12313.71|12313.71|12315.6|12315.6|12317.73|12317.73|12311.58|12311.58|0
1634310600000|2021-10-15 15:10:00|12315.68|12315.68|12313.48|12313.48|12315.68|12315.68|12310.83|12310.83|0
1634310900000|2021-10-15 15:15:00|12313.01|12313.01|12308.41|12308.41|12313.62|12313.62|12307.25|12307.25|0
1634311200000|2021-10-15 15:20:00|12308.67|12308.67|12310.66|12310.66|12311.49|12311.49|12307.05|12307.05|0
1634311500000|2021-10-15 15:25:00|12310.35|12310.35|12306.24|12306.24|12310.58|12310.58|12305.73|12305.73|0
1634541300000|2021-10-18 07:15:00|12291.53|12291.53|12301.96|12301.96|12304.97|12304.97|12291.31|12291.31|0
1634541600000|2021-10-18 07:20:00|12300.21|12300.21|12277.93|12277.93|12301.41|12301.41|12277.49|12277.49|0
1634541900000|2021-10-18 07:25:00|12276.86|12276.86|12282.79|12282.79|12286.68|12286.68|12276.63|12276.63|0
1634542200000|2021-10-18 07:30:00|12283.28|12283.28|12286.21|12286.21|12286.21|12286.21|12278.04|12278.04|0
1634542500000|2021-10-18 07:35:00|12286.86|12286.86|12292.18|12292.18|12296.93|12296.93|12286.71|12286.71|0
1634542800000|2021-10-18 07:40:00|12291.75|12291.75|12292.52|12292.52|12295.05|12295.05|12291.07|12291.07|0
1634543100000|2021-10-18 07:45:00|12292.06|12292.06|12297.92|12297.92|12297.92|12297.92|12289.26|12289.26|0
1634543400000|2021-10-18 07:50:00|12298.38|12298.38|12295.13|12295.13|12301.32|12301.32|12295.13|12295.13|0
1634543700000|2021-10-18 07:55:00|12294.92|12294.92|12311.1|12311.1|12311.89|12311.89|12294.69|12294.69|0
1634544000000|2021-10-18 08:00:00|12310.88|12310.88|12331.11|12331.11|12331.48|12331.48|12306.5|12306.5|0
1634544300000|2021-10-18 08:05:00|12330.93|12330.93|12325.21|12325.21|12330.93|12330.93|12324.16|12324.16|0
1634544600000|2021-10-18 08:10:00|12325.29|12325.29|12325.19|12325.19|12326.6|12326.6|12323.71|12323.71|0
1634544900000|2021-10-18 08:15:00|12324.72|12324.72|12315.41|12315.41|12324.72|12324.72|12314.9|12314.9|0
1634545200000|2021-10-18 08:20:00|12315.77|12315.77|12323.16|12323.16|12323.67|12323.67|12313.98|12313.98|0
1634545500000|2021-10-18 08:25:00|12323.51|12323.51|12322.11|12322.11|12324.13|12324.13|12317.74|12317.74|0
1634545800000|2021-10-18 08:30:00|12321.1|12321.1|12332.23|12332.23|12332.82|12332.82|12321.1|12321.1|0
1634546100000|2021-10-18 08:35:00|12332.6|12332.6|12335.63|12335.63|12336.07|12336.07|12332.12|12332.12|0
1634546400000|2021-10-18 08:40:00|12334.75|12334.75|12332.45|12332.45|12334.75|12334.75|12330.61|12330.61|0
1634546700000|2021-10-18 08:45:00|12332.01|12332.01|12336.17|12336.17|12337.95|12337.95|12332.01|12332.01|0
1634547000000|2021-10-18 08:50:00|12336.03|12336.03|12336.03|12336.03|12336.67|12336.67|12332.02|12332.02|0
1634547300000|2021-10-18 08:55:00|12336.54|12336.54|12333.59|12333.59|12338.18|12338.18|12333.16|12333.16|0
1634547600000|2021-10-18 09:00:00|12333.08|12333.08|12332.41|12332.41|12334.99|12334.99|12331.64|12331.64|0
1634547900000|2021-10-18 09:05:00|12332.25|12332.25|12334.67|12334.67|12338.65|12338.65|12332.25|12332.25|0
1634548200000|2021-10-18 09:10:00|12334.9|12334.9|12327.61|12327.61|12334.9|12334.9|12326.7|12326.7|0
1634548500000|2021-10-18 09:15:00|12327.4|12327.4|12345.51|12345.51|12345.51|12345.51|12327.4|12327.4|0
1634548800000|2021-10-18 09:20:00|12345.83|12345.83|12350.23|12350.23|12353.28|12353.28|12345.83|12345.83|0
1634549100000|2021-10-18 09:25:00|12350.08|12350.08|12358.21|12358.21|12358.21|12358.21|12349.49|12349.49|0
1634549400000|2021-10-18 09:30:00|12358.36|12358.36|12361.58|12361.58|12362.21|12362.21|12356.88|12356.88|0
1634549700000|2021-10-18 09:35:00|12361.22|12361.22|12353.75|12353.75|12361.22|12361.22|12353.15|12353.15|0
1634550000000|2021-10-18 09:40:00|12353.31|12353.31|12350.95|12350.95|12353.31|12353.31|12348.35|12348.35|0
1634550300000|2021-10-18 09:45:00|12351.44|12351.44|12352.98|12352.98|12356.16|12356.16|12351.44|12351.44|0
1634550600000|2021-10-18 09:50:00|12352.54|12352.54|12357.32|12357.32|12358.64|12358.64|12352.4|12352.4|0
1634550900000|2021-10-18 09:55:00|12357.09|12357.09|12355.73|12355.73|12358.55|12358.55|12355.36|12355.36|0
1634551200000|2021-10-18 10:00:00|12355.51|12355.51|12364.23|12364.23|12364.23|12364.23|12353.35|12353.35|0
1634551500000|2021-10-18 10:05:00|12364.59|12364.59|12358.63|12358.63|12364.59|12364.59|12358.63|12358.63|0
1634551800000|2021-10-18 10:10:00|12358.32|12358.32|12341.85|12341.85|12358.32|12358.32|12341.85|12341.85|0
1634552100000|2021-10-18 10:15:00|12341.39|12341.39|12333.94|12333.94|12341.39|12341.39|12332.65|12332.65|0
1634552400000|2021-10-18 10:20:00|12333.71|12333.71|12330.23|12330.23|12334.1|12334.1|12329.01|12329.01|0
1634552700000|2021-10-18 10:25:00|12329.75|12329.75|12330.58|12330.58|12331.01|12331.01|12325.9|12325.9|0
1634553000000|2021-10-18 10:30:00|12330.44|12330.44|12330.53|12330.53|12331.1|12331.1|12328.95|12328.95|0
1634553300000|2021-10-18 10:35:00|12330.39|12330.39|12329.81|12329.81|12330.62|12330.62|12328.08|12328.08|0
1634553600000|2021-10-18 10:40:00|12329.65|12329.65|12331.77|12331.77|12336.21|12336.21|12328.59|12328.59|0
1634553900000|2021-10-18 10:45:00|12331.33|12331.33|12335.17|12335.17|12336.02|12336.02|12330.59|12330.59|0
1634554200000|2021-10-18 10:50:00|12334.94|12334.94|12335.85|12335.85|12336.96|12336.96|12334.34|12334.34|0
1634554500000|2021-10-18 10:55:00|12335.98|12335.98|12338.57|12338.57|12339.78|12339.78|12335.98|12335.98|0
1634554800000|2021-10-18 11:00:00|12338.14|12338.14|12338.73|12338.73|12339.52|12339.52|12335.24|12335.24|0
1634555100000|2021-10-18 11:05:00|12338.38|12338.38|12337.65|12337.65|12338.96|12338.96|12333.73|12333.73|0
1634555400000|2021-10-18 11:10:00|12337.8|12337.8|12333.83|12333.83|12337.8|12337.8|12330.47|12330.47|0
1634555700000|2021-10-18 11:15:00|12333.37|12333.37|12333.71|12333.71|12336.66|12336.66|12332.23|12332.23|0
1634556000000|2021-10-18 11:20:00|12333.35|12333.35|12331.44|12331.44|12333.35|12333.35|12329.9|12329.9|0
1634556300000|2021-10-18 11:25:00|12330.97|12330.97|12333.65|12333.65|12336.14|12336.14|12330.97|12330.97|0
1634556600000|2021-10-18 11:30:00|12333.84|12333.84|12331.06|12331.06|12335.89|12335.89|12328.45|12328.45|0
1634556900000|2021-10-18 11:35:00|12330.91|12330.91|12322.43|12322.43|12330.91|12330.91|12322.29|12322.29|0
1634557200000|2021-10-18 11:40:00|12322.53|12322.53|12316.8|12316.8|12323.1|12323.1|12316.8|12316.8|0
1634557500000|2021-10-18 11:45:00|12316.57|12316.57|12311.81|12311.81|12316.57|12316.57|12309.3|12309.3|0
1634557800000|2021-10-18 11:50:00|12311.6|12311.6|12311.76|12311.76|12311.89|12311.89|12309.29|12309.29|0
1634558100000|2021-10-18 11:55:00|12311.54|12311.54|12308.75|12308.75|12312.56|12312.56|12306.44|12306.44|0
1634558400000|2021-10-18 12:00:00|12308.12|12308.12|12295.37|12295.37|12308.12|12308.12|12294.58|12294.58|0
1634558700000|2021-10-18 12:05:00|12295.53|12295.53|12302.28|12302.28|12304.71|12304.71|12295.53|12295.53|0
1634559000000|2021-10-18 12:10:00|12301.84|12301.84|12296.39|12296.39|12301.88|12301.88|12295.51|12295.51|0
1634559300000|2021-10-18 12:15:00|12296.67|12296.67|12301.09|12301.09|12301.97|12301.97|12296.53|12296.53|0
1634559600000|2021-10-18 12:20:00|12300.87|12300.87|12299.39|12299.39|12301.95|12301.95|12299|12299|0
1634559900000|2021-10-18 12:25:00|12299.09|12299.09|12295.8|12295.8|12300.91|12300.91|12294.67|12294.67|0
1634560200000|2021-10-18 12:30:00|12296.18|12296.18|12302.83|12302.83|12302.83|12302.83|12296.12|12296.12|0
1634560500000|2021-10-18 12:35:00|12304.41|12304.41|12302.47|12302.47|12305.3|12305.3|12302.21|12302.21|0
1634560800000|2021-10-18 12:40:00|12302.24|12302.24|12301.76|12301.76|12304.31|12304.31|12299.7|12299.7|0
1634561100000|2021-10-18 12:45:00|12302.32|12302.32|12295.37|12295.37|12305.89|12305.89|12295.37|12295.37|0
1634561400000|2021-10-18 12:50:00|12295.6|12295.6|12290.71|12290.71|12297.1|12297.1|12290.71|12290.71|0
1634561700000|2021-10-18 12:55:00|12290.9|12290.9|12289.63|12289.63|12293.32|12293.32|12289.56|12289.56|0
1634562000000|2021-10-18 13:00:00|12289.32|12289.32|12291.4|12291.4|12291.4|12291.4|12286.78|12286.78|0
1634562300000|2021-10-18 13:05:00|12291.67|12291.67|12287.24|12287.24|12291.67|12291.67|12285.1|12285.1|0
1634562600000|2021-10-18 13:10:00|12286.94|12286.94|12279.9|12279.9|12287.25|12287.25|12279.5|12279.5|0
1634562900000|2021-10-18 13:15:00|12280.14|12280.14|12282.55|12282.55|12283.01|12283.01|12279.72|12279.72|0
1634563200000|2021-10-18 13:20:00|12283.8|12283.8|12281.69|12281.69|12285.64|12285.64|12278.27|12278.27|0
1634563500000|2021-10-18 13:25:00|12281.91|12281.91|12287.43|12287.43|12287.43|12287.43|12280.28|12280.28|0
1634563800000|2021-10-18 13:30:00|12287.11|12287.11|12289.35|12289.35|12291.49|12291.49|12281.84|12281.84|0
1634564100000|2021-10-18 13:35:00|12289.14|12289.14|12286.64|12286.64|12289.14|12289.14|12279.52|12279.52|0
1634564400000|2021-10-18 13:40:00|12286.43|12286.43|12311.55|12311.55|12311.58|12311.58|12286.43|12286.43|0
1634564700000|2021-10-18 13:45:00|12311.18|12311.18|12314.16|12314.16|12318.47|12318.47|12309.02|12309.02|0
1634565000000|2021-10-18 13:50:00|12314.62|12314.62|12307.45|12307.45|12317.15|12317.15|12307.3|12307.3|0
1634565300000|2021-10-18 13:55:00|12307.01|12307.01|12309.89|12309.89|12309.89|12309.89|12306.42|12306.42|0
1634565600000|2021-10-18 14:00:00|12310.36|12310.36|12303.25|12303.25|12311.47|12311.47|12297.4|12297.4|0
1634565900000|2021-10-18 14:05:00|12303.1|12303.1|12309.16|12309.16|12309.25|12309.25|12299.98|12299.98|0
1634566200000|2021-10-18 14:10:00|12308.94|12308.94|12303.52|12303.52|12309.62|12309.62|12301.71|12301.71|0
1634566500000|2021-10-18 14:15:00|12303.08|12303.08|12302.11|12302.11|12304.45|12304.45|12299.96|12299.96|0
1634566800000|2021-10-18 14:20:00|12301.79|12301.79|12308.17|12308.17|12308.63|12308.63|12299.3|12299.3|0
1634567100000|2021-10-18 14:25:00|12307.93|12307.93|12312.73|12312.73|12312.73|12312.73|12305.58|12305.58|0
1634567400000|2021-10-18 14:30:00|12312.5|12312.5|12314.83|12314.83|12315.85|12315.85|12307.36|12307.36|0
1634567700000|2021-10-18 14:35:00|12315.05|12315.05|12320.4|12320.4|12320.81|12320.81|12312.13|12312.13|0
1634568000000|2021-10-18 14:40:00|12320.84|12320.84|12319.59|12319.59|12321.78|12321.78|12315.51|12315.51|0
1634568300000|2021-10-18 14:45:00|12319.15|12319.15|12320.29|12320.29|12320.95|12320.95|12318.27|12318.27|0
1634568600000|2021-10-18 14:50:00|12320.61|12320.61|12328.12|12328.12|12328.12|12328.12|12319.9|12319.9|0
1634568900000|2021-10-18 14:55:00|12327.89|12327.89|12331.35|12331.35|12331.35|12331.35|12325.78|12325.78|0
1634569200000|2021-10-18 15:00:00|12331.7|12331.7|12334.34|12334.34|12334.97|12334.97|12328.84|12328.84|0
1634569500000|2021-10-18 15:05:00|12334.2|12334.2|12339.6|12339.6|12340.6|12340.6|12331.97|12331.97|0
1634569800000|2021-10-18 15:10:00|12339.76|12339.76|12334.04|12334.04|12339.76|12339.76|12332.45|12332.45|0
1634570100000|2021-10-18 15:15:00|12333.68|12333.68|12331.36|12331.36|12335.28|12335.28|12328.64|12328.64|0
1634570400000|2021-10-18 15:20:00|12331.58|12331.58|12329.59|12329.59|12334.68|12334.68|12329.24|12329.24|0
1634570700000|2021-10-18 15:25:00|12329.38|12329.38|12325.4|12325.4|12331.28|12331.28|12322.03|12322.03|0
1634627700000|2021-10-19 07:15:00|12352.03|12352.03|12344.81|12344.81|12352.03|12352.03|12344.23|12344.23|0
1634628000000|2021-10-19 07:20:00|12345.02|12345.02|12330.99|12330.99|12346.97|12346.97|12330.99|12330.99|0
1634628300000|2021-10-19 07:25:00|12330.02|12330.02|12339.98|12339.98|12341.44|12341.44|12328.21|12328.21|0
1634628600000|2021-10-19 07:30:00|12340.47|12340.47|12348.91|12348.91|12349.1|12349.1|12340.47|12340.47|0
1634628900000|2021-10-19 07:35:00|12349.37|12349.37|12342.21|12342.21|12349.37|12349.37|12338.97|12338.97|0
1634629200000|2021-10-19 07:40:00|12343.11|12343.11|12339.64|12339.64|12343.42|12343.42|12339.64|12339.64|0
1634629500000|2021-10-19 07:45:00|12340.15|12340.15|12343.98|12343.98|12345.58|12345.58|12340.09|12340.09|0
1634629800000|2021-10-19 07:50:00|12344.29|12344.29|12350.27|12350.27|12352.08|12352.08|12342.35|12342.35|0
1634630100000|2021-10-19 07:55:00|12350.77|12350.77|12347.54|12347.54|12353.34|12353.34|12347.19|12347.19|0
1634630400000|2021-10-19 08:00:00|12347.76|12347.76|12343.94|12343.94|12347.76|12347.76|12337.48|12337.48|0
1634630700000|2021-10-19 08:05:00|12343.64|12343.64|12355.59|12355.59|12357.2|12357.2|12339.62|12339.62|0
1634631000000|2021-10-19 08:10:00|12355.38|12355.38|12355.67|12355.67|12360.28|12360.28|12355.27|12355.27|0
1634631300000|2021-10-19 08:15:00|12355.98|12355.98|12360.5|12360.5|12365.06|12365.06|12355.8|12355.8|0
1634631600000|2021-10-19 08:20:00|12360.34|12360.34|12350.04|12350.04|12360.4|12360.4|12348.33|12348.33|0
1634631900000|2021-10-19 08:25:00|12349.66|12349.66|12340.58|12340.58|12349.96|12349.96|12340.39|12340.39|0
1634632200000|2021-10-19 08:30:00|12341.02|12341.02|12330.31|12330.31|12341.32|12341.32|12330.31|12330.31|0
1634632500000|2021-10-19 08:35:00|12329.8|12329.8|12314.41|12314.41|12330.42|12330.42|12314.41|12314.41|0
1634632800000|2021-10-19 08:40:00|12314.2|12314.2|12313.12|12313.12|12314.2|12314.2|12311.53|12311.53|0
1634633100000|2021-10-19 08:45:00|12312.96|12312.96|12310.15|12310.15|12312.96|12312.96|12308.45|12308.45|0
1634633400000|2021-10-19 08:50:00|12310.33|12310.33|12295.72|12295.72|12313.19|12313.19|12295.72|12295.72|0
1634633700000|2021-10-19 08:55:00|12295.57|12295.57|12294.88|12294.88|12296.7|12296.7|12291.73|12291.73|0
1634634000000|2021-10-19 09:00:00|12294.53|12294.53|12301.99|12301.99|12301.99|12301.99|12293.92|12293.92|0
1634634300000|2021-10-19 09:05:00|12301.29|12301.29|12300.77|12300.77|12303|12303|12300.54|12300.54|0
1634634600000|2021-10-19 09:10:00|12301.28|12301.28|12305.06|12305.06|12305.06|12305.06|12296.18|12296.18|0
1634634900000|2021-10-19 09:15:00|12305.28|12305.28|12326.95|12326.95|12327.01|12327.01|12305.06|12305.06|0
1634635200000|2021-10-19 09:20:00|12326.81|12326.81|12324.82|12324.82|12326.81|12326.81|12321.16|12321.16|0
1634635500000|2021-10-19 09:25:00|12325.26|12325.26|12325.39|12325.39|12328.51|12328.51|12321.49|12321.49|0
1634635800000|2021-10-19 09:30:00|12325.69|12325.69|12331.93|12331.93|12331.93|12331.93|12325.69|12325.69|0
1634636100000|2021-10-19 09:35:00|12332.85|12332.85|12334.72|12334.72|12334.72|12334.72|12331.04|12331.04|0
1634636400000|2021-10-19 09:40:00|12335.09|12335.09|12339.34|12339.34|12339.78|12339.78|12335.09|12335.09|0
1634636700000|2021-10-19 09:45:00|12339.48|12339.48|12338.41|12338.41|12340.84|12340.84|12337.02|12337.02|0
1634637000000|2021-10-19 09:50:00|12338.31|12338.31|12330.97|12330.97|12339|12339|12330.97|12330.97|0
1634637300000|2021-10-19 09:55:00|12330.18|12330.18|12328.12|12328.12|12330.35|12330.35|12326.35|12326.35|0
1634637600000|2021-10-19 10:00:00|12327.19|12327.19|12324.69|12324.69|12330.68|12330.68|12324.69|12324.69|0
1634637900000|2021-10-19 10:05:00|12324.56|12324.56|12324.2|12324.2|12326.74|12326.74|12324.19|12324.19|0
1634638200000|2021-10-19 10:10:00|12323.88|12323.88|12322.54|12322.54|12324.77|12324.77|12321.98|12321.98|0
1634638500000|2021-10-19 10:15:00|12322.24|12322.24|12320.39|12320.39|12323.29|12323.29|12319.13|12319.13|0
1634638800000|2021-10-19 10:20:00|12320.75|12320.75|12322.66|12322.66|12322.74|12322.74|12318.99|12318.99|0
1634639100000|2021-10-19 10:25:00|12322.44|12322.44|12335.13|12335.13|12336.1|12336.1|12321.36|12321.36|0
1634639400000|2021-10-19 10:30:00|12335.37|12335.37|12332.61|12332.61|12335.97|12335.97|12332.61|12332.61|0
1634639700000|2021-10-19 10:35:00|12333.12|12333.12|12339.27|12339.27|12339.68|12339.68|12333.06|12333.06|0
1634640000000|2021-10-19 10:40:00|12340.19|12340.19|12335.68|12335.68|12340.19|12340.19|12334.84|12334.84|0
1634640300000|2021-10-19 10:45:00|12335.22|12335.22|12337.53|12337.53|12337.53|12337.53|12335.2|12335.2|0
1634640600000|2021-10-19 10:50:00|12337.44|12337.44|12343.65|12343.65|12343.65|12343.65|12336.91|12336.91|0
1634640900000|2021-10-19 10:55:00|12343.95|12343.95|12346.56|12346.56|12347.48|12347.48|12343.54|12343.54|0
1634641200000|2021-10-19 11:00:00|12345.76|12345.76|12349.55|12349.55|12349.61|12349.61|12345.76|12345.76|0
1634641500000|2021-10-19 11:05:00|12349.76|12349.76|12344.06|12344.06|12349.76|12349.76|12343.96|12343.96|0
1634641800000|2021-10-19 11:10:00|12343.84|12343.84|12346.81|12346.81|12347.23|12347.23|12343.08|12343.08|0
1634642100000|2021-10-19 11:15:00|12346.66|12346.66|12341.37|12341.37|12346.66|12346.66|12340.95|12340.95|0
1634642400000|2021-10-19 11:20:00|12340.96|12340.96|12336.09|12336.09|12341.2|12341.2|12335.06|12335.06|0
1634642700000|2021-10-19 11:25:00|12335.63|12335.63|12335.93|12335.93|12336.22|12336.22|12333.52|12333.52|0
1634643000000|2021-10-19 11:30:00|12336.12|12336.12|12329.75|12329.75|12336.41|12336.41|12329.43|12329.43|0
1634643300000|2021-10-19 11:35:00|12329.61|12329.61|12327.71|12327.71|12330.79|12330.79|12327.71|12327.71|0
1634643600000|2021-10-19 11:40:00|12327.92|12327.92|12328.36|12328.36|12330.14|12330.14|12327.92|12327.92|0
1634643900000|2021-10-19 11:45:00|12328.12|12328.12|12319.2|12319.2|12328.82|12328.82|12318.65|12318.65|0
1634644200000|2021-10-19 11:50:00|12318.57|12318.57|12317.91|12317.91|12318.57|12318.57|12315.16|12315.16|0
1634644500000|2021-10-19 11:55:00|12317.42|12317.42|12330.38|12330.38|12330.38|12330.38|12317.05|12317.05|0
1634644800000|2021-10-19 12:00:00|12330.84|12330.84|12328.72|12328.72|12330.87|12330.87|12326.19|12326.19|0
1634645100000|2021-10-19 12:05:00|12329.19|12329.19|12329.92|12329.92|12332.38|12332.38|12327.95|12327.95|0
1634645400000|2021-10-19 12:10:00|12330.07|12330.07|12326.67|12326.67|12330.86|12330.86|12326.45|12326.45|0
1634645700000|2021-10-19 12:15:00|12326.88|12326.88|12325.41|12325.41|12327.32|12327.32|12325.41|12325.41|0
1634646000000|2021-10-19 12:20:00|12324.38|12324.38|12318.04|12318.04|12324.38|12324.38|12318.04|12318.04|0
1634646300000|2021-10-19 12:25:00|12318.23|12318.23|12322.65|12322.65|12322.85|12322.85|12318.23|12318.23|0
1634646600000|2021-10-19 12:30:00|12322.94|12322.94|12322.93|12322.93|12325.39|12325.39|12322.15|12322.15|0
1634646900000|2021-10-19 12:35:00|12322.42|12322.42|12328.74|12328.74|12329.57|12329.57|12322.42|12322.42|0
1634647200000|2021-10-19 12:40:00|12328.25|12328.25|12326|12326|12328.71|12328.71|12324.82|12324.82|0
1634647500000|2021-10-19 12:45:00|12326.14|12326.14|12326.09|12326.09|12327.28|12327.28|12325.27|12325.27|0
1634647800000|2021-10-19 12:50:00|12327.19|12327.19|12329.15|12329.15|12330.96|12330.96|12327.19|12327.19|0
1634648100000|2021-10-19 12:55:00|12330.73|12330.73|12327.33|12327.33|12330.94|12330.94|12327.33|12327.33|0
1634648400000|2021-10-19 13:00:00|12326.88|12326.88|12325.25|12325.25|12327.5|12327.5|12323.6|12323.6|0
1634648700000|2021-10-19 13:05:00|12325.4|12325.4|12327.42|12327.42|12327.9|12327.9|12325.03|12325.03|0
1634649000000|2021-10-19 13:10:00|12327.73|12327.73|12333.95|12333.95|12334.9|12334.9|12325.86|12325.86|0
1634649300000|2021-10-19 13:15:00|12334.13|12334.13|12335.64|12335.64|12335.71|12335.71|12332.67|12332.67|0
1634649600000|2021-10-19 13:20:00|12336.43|12336.43|12333.19|12333.19|12339.83|12339.83|12333.19|12333.19|0
1634649900000|2021-10-19 13:25:00|12332.99|12332.99|12342.39|12342.39|12342.39|12342.39|12332.36|12332.36|0
1634650200000|2021-10-19 13:30:00|12343.19|12343.19|12341.47|12341.47|12345.01|12345.01|12338.74|12338.74|0
1634650500000|2021-10-19 13:35:00|12341.15|12341.15|12335.56|12335.56|12341.23|12341.23|12335.56|12335.56|0
1634650800000|2021-10-19 13:40:00|12335.78|12335.78|12341.39|12341.39|12346.22|12346.22|12335.78|12335.78|0
1634651100000|2021-10-19 13:45:00|12340.92|12340.92|12342.13|12342.13|12343.73|12343.73|12338.1|12338.1|0
1634651400000|2021-10-19 13:50:00|12341.82|12341.82|12344.16|12344.16|12345.39|12345.39|12341.82|12341.82|0
1634651700000|2021-10-19 13:55:00|12344.32|12344.32|12334.91|12334.91|12344.47|12344.47|12333.07|12333.07|0
1634652000000|2021-10-19 14:00:00|12335.97|12335.97|12338.92|12338.92|12342.46|12342.46|12335.97|12335.97|0
1634652300000|2021-10-19 14:05:00|12339.51|12339.51|12348.59|12348.59|12348.59|12348.59|12339.51|12339.51|0
1634652600000|2021-10-19 14:10:00|12348.38|12348.38|12359.22|12359.22|12360.03|12360.03|12348.16|12348.16|0
1634652900000|2021-10-19 14:15:00|12360.01|12360.01|12372.26|12372.26|12372.44|12372.44|12359.4|12359.4|0
1634653200000|2021-10-19 14:20:00|12372.47|12372.47|12373.3|12373.3|12374.21|12374.21|12368.68|12368.68|0
1634653500000|2021-10-19 14:25:00|12373.12|12373.12|12380.8|12380.8|12380.8|12380.8|12373.12|12373.12|0
1634653800000|2021-10-19 14:30:00|12380.98|12380.98|12367.81|12367.81|12380.98|12380.98|12367.45|12367.45|0
1634654100000|2021-10-19 14:35:00|12367.96|12367.96|12361.49|12361.49|12368.03|12368.03|12361.05|12361.05|0
1634654400000|2021-10-19 14:40:00|12361.18|12361.18|12364.48|12364.48|12365.44|12365.44|12360.76|12360.76|0
1634654700000|2021-10-19 14:45:00|12364.91|12364.91|12362.63|12362.63|12364.91|12364.91|12361.71|12361.71|0
1634655000000|2021-10-19 14:50:00|12362.95|12362.95|12370.45|12370.45|12370.6|12370.6|12362.63|12362.63|0
1634655300000|2021-10-19 14:55:00|12370.83|12370.83|12376.49|12376.49|12377.18|12377.18|12370.04|12370.04|0
1634655600000|2021-10-19 15:00:00|12375.86|12375.86|12378.93|12378.93|12379.96|12379.96|12372.27|12372.27|0
1634655900000|2021-10-19 15:05:00|12379.16|12379.16|12381.85|12381.85|12384.37|12384.37|12379.16|12379.16|0
1634656200000|2021-10-19 15:10:00|12382.19|12382.19|12387.25|12387.25|12387.87|12387.87|12382.09|12382.09|0
1634656500000|2021-10-19 15:15:00|12387.43|12387.43|12383.25|12383.25|12388.95|12388.95|12383.2|12383.2|0
1634656800000|2021-10-19 15:20:00|12383.14|12383.14|12386.27|12386.27|12387.3|12387.3|12380.42|12380.42|0
1634657100000|2021-10-19 15:25:00|12386.38|12386.38|12392.33|12392.33|12394.1|12394.1|12384.28|12384.28|0
1634714100000|2021-10-20 07:15:00|12396.14|12396.14|12397.26|12397.26|12398.32|12398.32|12390.51|12390.51|0
1634714400000|2021-10-20 07:20:00|12396.94|12396.94|12386.46|12386.46|12396.94|12396.94|12383.76|12383.76|0
1634714700000|2021-10-20 07:25:00|12386.9|12386.9|12386.21|12386.21|12390.94|12390.94|12383.83|12383.83|0
1634715000000|2021-10-20 07:30:00|12386.07|12386.07|12381.19|12381.19|12386.21|12386.21|12380.45|12380.45|0
1634715300000|2021-10-20 07:35:00|12380.89|12380.89|12375.45|12375.45|12381.41|12381.41|12371.97|12371.97|0
1634715600000|2021-10-20 07:40:00|12375.75|12375.75|12382.28|12382.28|12382.42|12382.42|12375.43|12375.43|0
1634715900000|2021-10-20 07:45:00|12382.05|12382.05|12375.88|12375.88|12382.05|12382.05|12375.88|12375.88|0
1634716200000|2021-10-20 07:50:00|12375.61|12375.61|12369.55|12369.55|12375.61|12375.61|12367.66|12367.66|0
1634716500000|2021-10-20 07:55:00|12369.11|12369.11|12367.82|12367.82|12369.11|12369.11|12361.57|12361.57|0
1634716800000|2021-10-20 08:00:00|12367.38|12367.38|12375.6|12375.6|12375.99|12375.99|12366.78|12366.78|0
1634717100000|2021-10-20 08:05:00|12375.27|12375.27|12384.37|12384.37|12384.37|12384.37|12372.66|12372.66|0
1634717400000|2021-10-20 08:10:00|12384.5|12384.5|12383.26|12383.26|12385.8|12385.8|12381.12|12381.12|0
1634717700000|2021-10-20 08:15:00|12383.7|12383.7|12381.21|12381.21|12384|12384|12379.87|12379.87|0
1634718000000|2021-10-20 08:20:00|12381.64|12381.64|12402.42|12402.42|12402.97|12402.97|12380.92|12380.92|0
1634718300000|2021-10-20 08:25:00|12401.98|12401.98|12396.1|12396.1|12401.98|12401.98|12394.83|12394.83|0
1634718600000|2021-10-20 08:30:00|12395.94|12395.94|12383.71|12383.71|12396.4|12396.4|12383.41|12383.41|0
1634718900000|2021-10-20 08:35:00|12383.85|12383.85|12389.13|12389.13|12391.1|12391.1|12382|12382|0
1634719200000|2021-10-20 08:40:00|12389.27|12389.27|12387.42|12387.42|12389.27|12389.27|12385.44|12385.44|0
1634719500000|2021-10-20 08:45:00|12387.79|12387.79|12398.11|12398.11|12398.11|12398.11|12387.79|12387.79|0
1634719800000|2021-10-20 08:50:00|12398.48|12398.48|12398.73|12398.73|12400.71|12400.71|12397.89|12397.89|0
1634720100000|2021-10-20 08:55:00|12398.7|12398.7|12398.61|12398.61|12401.75|12401.75|12397.63|12397.63|0
1634720400000|2021-10-20 09:00:00|12398.94|12398.94|12398.59|12398.59|12400.53|12400.53|12397.57|12397.57|0
1634720700000|2021-10-20 09:05:00|12398.84|12398.84|12398.53|12398.53|12403.91|12403.91|12398.35|12398.35|0
1634721000000|2021-10-20 09:10:00|12398.31|12398.31|12395.53|12395.53|12399.24|12399.24|12395.53|12395.53|0
1634721300000|2021-10-20 09:15:00|12395.32|12395.32|12396.05|12396.05|12396.54|12396.54|12392.39|12392.39|0
1634721600000|2021-10-20 09:20:00|12395.86|12395.86|12389.38|12389.38|12395.86|12395.86|12388.94|12388.94|0
1634721900000|2021-10-20 09:25:00|12388.72|12388.72|12387.16|12387.16|12389.7|12389.7|12386.5|12386.5|0
1634722200000|2021-10-20 09:30:00|12387.34|12387.34|12392.49|12392.49|12392.83|12392.83|12387.31|12387.31|0
1634722500000|2021-10-20 09:35:00|12392.8|12392.8|12397.28|12397.28|12397.93|12397.93|12392.2|12392.2|0
1634722800000|2021-10-20 09:40:00|12396.99|12396.99|12392.26|12392.26|12396.99|12396.99|12390.78|12390.78|0
1634723100000|2021-10-20 09:45:00|12392.01|12392.01|12396.97|12396.97|12397.26|12397.26|12392.01|12392.01|0
1634723400000|2021-10-20 09:50:00|12397.05|12397.05|12394.71|12394.71|12397.29|12397.29|12393.64|12393.64|0
1634723700000|2021-10-20 09:55:00|12394.36|12394.36|12397.81|12397.81|12398.61|12398.61|12393.29|12393.29|0
1634724000000|2021-10-20 10:00:00|12397.57|12397.57|12396.99|12396.99|12398.21|12398.21|12395.21|12395.21|0
1634724300000|2021-10-20 10:05:00|12397.12|12397.12|12400.53|12400.53|12401.25|12401.25|12396.88|12396.88|0
1634724600000|2021-10-20 10:10:00|12400.99|12400.99|12404.53|12404.53|12405.42|12405.42|12400.82|12400.82|0
1634724900000|2021-10-20 10:15:00|12404.68|12404.68|12407.59|12407.59|12407.59|12407.59|12403.07|12403.07|0
1634725200000|2021-10-20 10:20:00|12407.01|12407.01|12407.63|12407.63|12409.55|12409.55|12405.63|12405.63|0
1634725500000|2021-10-20 10:25:00|12407.82|12407.82|12410.07|12410.07|12410.44|12410.44|12405.82|12405.82|0
1634725800000|2021-10-20 10:30:00|12409.88|12409.88|12400.53|12400.53|12410.21|12410.21|12400.53|12400.53|0
1634726100000|2021-10-20 10:35:00|12400.82|12400.82|12391.69|12391.69|12400.88|12400.88|12390.54|12390.54|0
1634726400000|2021-10-20 10:40:00|12391.38|12391.38|12401.86|12401.86|12402.11|12402.11|12391.38|12391.38|0
1634726700000|2021-10-20 10:45:00|12401.68|12401.68|12399.08|12399.08|12401.68|12401.68|12398.1|12398.1|0
1634727000000|2021-10-20 10:50:00|12398.64|12398.64|12398.03|12398.03|12398.66|12398.66|12396.2|12396.2|0
1634727300000|2021-10-20 10:55:00|12397.72|12397.72|12399.52|12399.52|12401.56|12401.56|12397.32|12397.32|0
1634727600000|2021-10-20 11:00:00|12399.96|12399.96|12387.13|12387.13|12400.18|12400.18|12385.66|12385.66|0
1634727900000|2021-10-20 11:05:00|12386.67|12386.67|12386.71|12386.71|12388.22|12388.22|12384.74|12384.74|0
1634728200000|2021-10-20 11:10:00|12387.02|12387.02|12384.88|12384.88|12387.34|12387.34|12384.41|12384.41|0
1634728500000|2021-10-20 11:15:00|12385.07|12385.07|12392.09|12392.09|12392.1|12392.1|12383.15|12383.15|0
1634728800000|2021-10-20 11:20:00|12392.37|12392.37|12396.03|12396.03|12397.58|12397.58|12392.37|12392.37|0
1634729100000|2021-10-20 11:25:00|12395.87|12395.87|12396.36|12396.36|12398.23|12398.23|12395.53|12395.53|0
1634729400000|2021-10-20 11:30:00|12396.49|12396.49|12400.63|12400.63|12400.66|12400.66|12396.21|12396.21|0
1634729700000|2021-10-20 11:35:00|12400.71|12400.71|12398.18|12398.18|12401.09|12401.09|12396.71|12396.71|0
1634730000000|2021-10-20 11:40:00|12398.33|12398.33|12398.3|12398.3|12399.26|12399.26|12397.64|12397.64|0
1634730300000|2021-10-20 11:45:00|12398.08|12398.08|12397.78|12397.78|12400.09|12400.09|12396.86|12396.86|0
1634730600000|2021-10-20 11:50:00|12397.95|12397.95|12395.54|12395.54|12401.36|12401.36|12395.24|12395.24|0
1634730900000|2021-10-20 11:55:00|12395.92|12395.92|12388.65|12388.65|12395.92|12395.92|12388.22|12388.22|0
1634731200000|2021-10-20 12:00:00|12388.88|12388.88|12387.62|12387.62|12391.48|12391.48|12387.01|12387.01|0
1634731500000|2021-10-20 12:05:00|12387.77|12387.77|12389.62|12389.62|12390.99|12390.99|12387.77|12387.77|0
1634731800000|2021-10-20 12:10:00|12389.3|12389.3|12392.65|12392.65|12392.65|12392.65|12389.05|12389.05|0
1634732100000|2021-10-20 12:15:00|12392.84|12392.84|12392.29|12392.29|12394.81|12394.81|12392|12392|0
1634732400000|2021-10-20 12:20:00|12392.2|12392.2|12395.11|12395.11|12395.35|12395.35|12392.2|12392.2|0
1634732700000|2021-10-20 12:25:00|12395.55|12395.55|12395.6|12395.6|12396.83|12396.83|12395.55|12395.55|0
1634733000000|2021-10-20 12:30:00|12395.32|12395.32|12392.63|12392.63|12395.32|12395.32|12392.04|12392.04|0
1634733300000|2021-10-20 12:35:00|12392.31|12392.31|12386.93|12386.93|12392.76|12392.76|12386.93|12386.93|0
1634733600000|2021-10-20 12:40:00|12385.68|12385.68|12388.07|12388.07|12389.28|12389.28|12385.68|12385.68|0
1634733900000|2021-10-20 12:45:00|12387.92|12387.92|12391.16|12391.16|12391.16|12391.16|12386.57|12386.57|0
1634734200000|2021-10-20 12:50:00|12391.39|12391.39|12392.15|12392.15|12392.69|12392.69|12390.8|12390.8|0
1634734500000|2021-10-20 12:55:00|12392.34|12392.34|12401.09|12401.09|12401.78|12401.78|12391.48|12391.48|0
1634734800000|2021-10-20 13:00:00|12401.19|12401.19|12400.32|12400.32|12401.8|12401.8|12397.46|12397.46|0
1634735100000|2021-10-20 13:05:00|12400.18|12400.18|12410.84|12410.84|12411.14|12411.14|12397.96|12397.96|0
1634735400000|2021-10-20 13:10:00|12410.4|12410.4|12410.51|12410.51|12413.36|12413.36|12409.69|12409.69|0
1634735700000|2021-10-20 13:15:00|12411|12411|12414.46|12414.46|12415.24|12415.24|12411|12411|0
1634736000000|2021-10-20 13:20:00|12414.74|12414.74|12420.41|12420.41|12420.98|12420.98|12414.74|12414.74|0
1634736300000|2021-10-20 13:25:00|12420.15|12420.15|12414.78|12414.78|12421.76|12421.76|12414.78|12414.78|0
1634736600000|2021-10-20 13:30:00|12414.7|12414.7|12395.93|12395.93|12415.31|12415.31|12395.72|12395.72|0
1634736900000|2021-10-20 13:35:00|12396.82|12396.82|12387.57|12387.57|12397.61|12397.61|12387.57|12387.57|0
1634737200000|2021-10-20 13:40:00|12387.34|12387.34|12377.5|12377.5|12392.41|12392.41|12377.36|12377.36|0
1634737500000|2021-10-20 13:45:00|12377.27|12377.27|12373.23|12373.23|12378.8|12378.8|12371.77|12371.77|0
1634737800000|2021-10-20 13:50:00|12373.11|12373.11|12357.48|12357.48|12373.11|12373.11|12357.48|12357.48|0
1634738100000|2021-10-20 13:55:00|12357.91|12357.91|12354.81|12354.81|12359.21|12359.21|12350.9|12350.9|0
1634738400000|2021-10-20 14:00:00|12355.25|12355.25|12365.23|12365.23|12366.49|12366.49|12354.67|12354.67|0
1634738700000|2021-10-20 14:05:00|12365.45|12365.45|12368.38|12368.38|12368.93|12368.93|12364.3|12364.3|0
1634739000000|2021-10-20 14:10:00|12368.12|12368.12|12378.66|12378.66|12378.66|12378.66|12368.12|12368.12|0
1634739300000|2021-10-20 14:15:00|12378.88|12378.88|12382.24|12382.24|12382.84|12382.84|12376.44|12376.44|0
1634739600000|2021-10-20 14:20:00|12382.39|12382.39|12376.96|12376.96|12383.08|12383.08|12376.96|12376.96|0
1634739900000|2021-10-20 14:25:00|12376.27|12376.27|12377.04|12377.04|12377.04|12377.04|12372.48|12372.48|0
1634740200000|2021-10-20 14:30:00|12377.19|12377.19|12374.82|12374.82|12377.19|12377.19|12371.47|12371.47|0
1634740500000|2021-10-20 14:35:00|12375.75|12375.75|12373.38|12373.38|12379.68|12379.68|12373.38|12373.38|0
1634740800000|2021-10-20 14:40:00|12372.92|12372.92|12375.91|12375.91|12377.14|12377.14|12372.02|12372.02|0
1634741100000|2021-10-20 14:45:00|12376.13|12376.13|12376.96|12376.96|12378.15|12378.15|12374.34|12374.34|0
1634741400000|2021-10-20 14:50:00|12377.91|12377.91|12376.58|12376.58|12382.84|12382.84|12376.52|12376.52|0
1634741700000|2021-10-20 14:55:00|12376.37|12376.37|12366.39|12366.39|12376.37|12376.37|12365.44|12365.44|0
1634742000000|2021-10-20 15:00:00|12366.64|12366.64|12362.53|12362.53|12366.96|12366.96|12362.16|12362.16|0
1634742300000|2021-10-20 15:05:00|12362.15|12362.15|12364.51|12364.51|12366.13|12366.13|12361.02|12361.02|0
1634742600000|2021-10-20 15:10:00|12364.65|12364.65|12365.83|12365.83|12368.02|12368.02|12363.76|12363.76|0
1634742900000|2021-10-20 15:15:00|12365.34|12365.34|12364.37|12364.37|12365.34|12365.34|12361.07|12361.07|0
1634743200000|2021-10-20 15:20:00|12364.55|12364.55|12376.71|12376.71|12377.29|12377.29|12364.55|12364.55|0
1634743500000|2021-10-20 15:25:00|12376.82|12376.82|12367.42|12367.42|12376.82|12376.82|12366.91|12366.91|0
1634800500000|2021-10-21 07:15:00|12337.98|12337.98|12345.62|12345.62|12347.38|12347.38|12336.51|12336.51|0
1634800800000|2021-10-21 07:20:00|12346.41|12346.41|12370.05|12370.05|12373.51|12373.51|12346.41|12346.41|0
1634801100000|2021-10-21 07:25:00|12370.54|12370.54|12377.73|12377.73|12379.65|12379.65|12370.54|12370.54|0
1634801400000|2021-10-21 07:30:00|12377.92|12377.92|12408.66|12408.66|12409.09|12409.09|12377.92|12377.92|0
1634801700000|2021-10-21 07:35:00|12408.8|12408.8|12396.24|12396.24|12409.07|12409.07|12396.24|12396.24|0
1634802000000|2021-10-21 07:40:00|12395.94|12395.94|12397.94|12397.94|12400.5|12400.5|12390.37|12390.37|0
1634802300000|2021-10-21 07:45:00|12397.78|12397.78|12389.89|12389.89|12403.58|12403.58|12389.89|12389.89|0
1634802600000|2021-10-21 07:50:00|12390.79|12390.79|12392.12|12392.12|12392.58|12392.58|12388.96|12388.96|0
1634802900000|2021-10-21 07:55:00|12392.49|12392.49|12392.13|12392.13|12397.74|12397.74|12391.74|12391.74|0
1634803200000|2021-10-21 08:00:00|12391.98|12391.98|12384.25|12384.25|12394.86|12394.86|12384.25|12384.25|0
1634803500000|2021-10-21 08:05:00|12383.97|12383.97|12380.06|12380.06|12386.64|12386.64|12380.06|12380.06|0
1634803800000|2021-10-21 08:10:00|12379.57|12379.57|12382.41|12382.41|12382.41|12382.41|12378.93|12378.93|0
1634804100000|2021-10-21 08:15:00|12382.11|12382.11|12388.82|12388.82|12390.72|12390.72|12381.79|12381.79|0
1634804400000|2021-10-21 08:20:00|12388.93|12388.93|12382.22|12382.22|12389.84|12389.84|12380.94|12380.94|0
1634804700000|2021-10-21 08:25:00|12381.81|12381.81|12383.27|12383.27|12386.13|12386.13|12381.48|12381.48|0
1634805000000|2021-10-21 08:30:00|12383.04|12383.04|12385.12|12385.12|12387.59|12387.59|12380.33|12380.33|0
1634805300000|2021-10-21 08:35:00|12385.44|12385.44|12378.85|12378.85|12385.75|12385.75|12378.22|12378.22|0
1634805600000|2021-10-21 08:40:00|12378.99|12378.99|12383.87|12383.87|12384.18|12384.18|12378.62|12378.62|0
1634805900000|2021-10-21 08:45:00|12383.55|12383.55|12390|12390|12390|12390|12382.91|12382.91|0
1634806200000|2021-10-21 08:50:00|12390.89|12390.89|12395.41|12395.41|12396.2|12396.2|12389.73|12389.73|0
1634806500000|2021-10-21 08:55:00|12395.09|12395.09|12397.29|12397.29|12398.52|12398.52|12393.38|12393.38|0
1634806800000|2021-10-21 09:00:00|12397.43|12397.43|12403.65|12403.65|12403.85|12403.85|12397.43|12397.43|0
1634807100000|2021-10-21 09:05:00|12403.43|12403.43|12395.64|12395.64|12403.84|12403.84|12395.43|12395.43|0
1634807400000|2021-10-21 09:10:00|12395.46|12395.46|12394.84|12394.84|12396.22|12396.22|12394.21|12394.21|0
1634807700000|2021-10-21 09:15:00|12395.15|12395.15|12396.47|12396.47|12400.47|12400.47|12395.15|12395.15|0
1634808000000|2021-10-21 09:20:00|12396.91|12396.91|12395.35|12395.35|12399.08|12399.08|12392.93|12392.93|0
1634808300000|2021-10-21 09:25:00|12396.06|12396.06|12401.69|12401.69|12407.34|12407.34|12396.06|12396.06|0
1634808600000|2021-10-21 09:30:00|12401.51|12401.51|12400.91|12400.91|12402.77|12402.77|12397.79|12397.79|0
1634808900000|2021-10-21 09:35:00|12400.45|12400.45|12393|12393|12400.45|12400.45|12392.48|12392.48|0
1634809200000|2021-10-21 09:40:00|12393.32|12393.32|12390.62|12390.62|12394.59|12394.59|12390.19|12390.19|0
1634809500000|2021-10-21 09:45:00|12390.92|12390.92|12387.46|12387.46|12391.18|12391.18|12384.6|12384.6|0
1634809800000|2021-10-21 09:50:00|12386.57|12386.57|12377.56|12377.56|12386.57|12386.57|12375.56|12375.56|0
1634810100000|2021-10-21 09:55:00|12377.71|12377.71|12383.47|12383.47|12385.93|12385.93|12377.71|12377.71|0
1634810400000|2021-10-21 10:00:00|12383.24|12383.24|12380.43|12380.43|12385.85|12385.85|12380.24|12380.24|0
1634810700000|2021-10-21 10:05:00|12379.96|12379.96|12369.31|12369.31|12379.96|12379.96|12368.17|12368.17|0
1634811000000|2021-10-21 10:10:00|12369.02|12369.02|12357.06|12357.06|12369.02|12369.02|12355.98|12355.98|0
1634811300000|2021-10-21 10:15:00|12356.74|12356.74|12346.35|12346.35|12356.75|12356.75|12346.35|12346.35|0
1634811600000|2021-10-21 10:20:00|12346.44|12346.44|12336.53|12336.53|12347.21|12347.21|12336.16|12336.16|0
1634811900000|2021-10-21 10:25:00|12336.34|12336.34|12339.63|12339.63|12339.63|12339.63|12335.11|12335.11|0
1634812200000|2021-10-21 10:30:00|12340.31|12340.31|12344.54|12344.54|12345.45|12345.45|12340.13|12340.13|0
1634812500000|2021-10-21 10:35:00|12344.35|12344.35|12348.44|12348.44|12349.11|12349.11|12340.86|12340.86|0
1634812800000|2021-10-21 10:40:00|12348|12348|12346.03|12346.03|12348.15|12348.15|12346.03|12346.03|0
1634813100000|2021-10-21 10:45:00|12345.94|12345.94|12361.67|12361.67|12362.47|12362.47|12345.8|12345.8|0
1634813400000|2021-10-21 10:50:00|12362.32|12362.32|12351.49|12351.49|12362.62|12362.62|12350.82|12350.82|0
1634813700000|2021-10-21 10:55:00|12350.55|12350.55|12350.65|12350.65|12350.91|12350.91|12347.53|12347.53|0
1634814000000|2021-10-21 11:00:00|12350.34|12350.34|12349.1|12349.1|12351.8|12351.8|12347.85|12347.85|0
1634814300000|2021-10-21 11:05:00|12349.39|12349.39|12349.21|12349.21|12351.29|12351.29|12348.47|12348.47|0
1634814600000|2021-10-21 11:10:00|12349.55|12349.55|12350.68|12350.68|12351.28|12351.28|12349.36|12349.36|0
1634814900000|2021-10-21 11:15:00|12350.55|12350.55|12349.43|12349.43|12352.82|12352.82|12348.98|12348.98|0
1634815200000|2021-10-21 11:20:00|12349.22|12349.22|12348.33|12348.33|12351.01|12351.01|12347.8|12347.8|0
1634815500000|2021-10-21 11:25:00|12348.05|12348.05|12351.04|12351.04|12351.39|12351.39|12347.17|12347.17|0
1634815800000|2021-10-21 11:30:00|12350.15|12350.15|12351.76|12351.76|12352.38|12352.38|12349.12|12349.12|0
1634816100000|2021-10-21 11:35:00|12351.38|12351.38|12349.02|12349.02|12351.58|12351.58|12347.19|12347.19|0
1634816400000|2021-10-21 11:40:00|12348.39|12348.39|12345.32|12345.32|12348.94|12348.94|12345.32|12345.32|0
1634816700000|2021-10-21 11:45:00|12345.02|12345.02|12343.74|12343.74|12345.34|12345.34|12343.37|12343.37|0
1634817000000|2021-10-21 11:50:00|12343.66|12343.66|12343.16|12343.16|12343.66|12343.66|12341.55|12341.55|0
1634817300000|2021-10-21 11:55:00|12343.06|12343.06|12343.84|12343.84|12344.21|12344.21|12340.14|12340.14|0
1634817600000|2021-10-21 12:00:00|12343.78|12343.78|12347.22|12347.22|12347.22|12347.22|12343.78|12343.78|0
1634817900000|2021-10-21 12:05:00|12346.91|12346.91|12354.88|12354.88|12354.88|12354.88|12346.91|12346.91|0
1634818200000|2021-10-21 12:10:00|12354.73|12354.73|12356.91|12356.91|12356.91|12356.91|12353.67|12353.67|0
1634818500000|2021-10-21 12:15:00|12356.72|12356.72|12347|12347|12356.72|12356.72|12346.37|12346.37|0
1634818800000|2021-10-21 12:20:00|12347.46|12347.46|12352.02|12352.02|12352.02|12352.02|12347.07|12347.07|0
1634819100000|2021-10-21 12:25:00|12351.22|12351.22|12349.98|12349.98|12351.82|12351.82|12349.98|12349.98|0
1634819400000|2021-10-21 12:30:00|12349.67|12349.67|12352.94|12352.94|12353.35|12353.35|12349.48|12349.48|0
1634819700000|2021-10-21 12:35:00|12353.16|12353.16|12355.06|12355.06|12355.98|12355.98|12349.93|12349.93|0
1634820000000|2021-10-21 12:40:00|12355.5|12355.5|12358.38|12358.38|12359.39|12359.39|12353.73|12353.73|0
1634820300000|2021-10-21 12:45:00|12358.81|12358.81|12356.53|12356.53|12359.86|12359.86|12353.53|12353.53|0
1634820600000|2021-10-21 12:50:00|12355.74|12355.74|12357.83|12357.83|12358.67|12358.67|12353.75|12353.75|0
1634820900000|2021-10-21 12:55:00|12357.69|12357.69|12357.14|12357.14|12360.19|12360.19|12354.74|12354.74|0
1634821200000|2021-10-21 13:00:00|12357.29|12357.29|12353.85|12353.85|12358.1|12358.1|12352.54|12352.54|0
1634821500000|2021-10-21 13:05:00|12354.64|12354.64|12357.81|12357.81|12358.26|12358.26|12354.43|12354.43|0
1634821800000|2021-10-21 13:10:00|12358.17|12358.17|12359.27|12359.27|12359.73|12359.73|12358.02|12358.02|0
1634822100000|2021-10-21 13:15:00|12359.45|12359.45|12354.69|12354.69|12361.84|12361.84|12354.56|12354.56|0
1634822400000|2021-10-21 13:20:00|12353.9|12353.9|12360.03|12360.03|12363.19|12363.19|12353.65|12353.65|0
1634822700000|2021-10-21 13:25:00|12360.47|12360.47|12352|12352|12362.09|12362.09|12352|12352|0
1634823000000|2021-10-21 13:30:00|12351.81|12351.81|12360.14|12360.14|12360.71|12360.71|12350.63|12350.63|0
1634823300000|2021-10-21 13:35:00|12360.64|12360.64|12377.84|12377.84|12377.84|12377.84|12360.64|12360.64|0
1634823600000|2021-10-21 13:40:00|12378.32|12378.32|12381.05|12381.05|12386.42|12386.42|12377.67|12377.67|0
1634823900000|2021-10-21 13:45:00|12380.83|12380.83|12383.69|12383.69|12384.32|12384.32|12374.52|12374.52|0
1634824200000|2021-10-21 13:50:00|12383.5|12383.5|12385.03|12385.03|12391.39|12391.39|12383.41|12383.41|0
1634824500000|2021-10-21 13:55:00|12385.31|12385.31|12389.24|12389.24|12390.59|12390.59|12385.13|12385.13|0
1634824800000|2021-10-21 14:00:00|12389.05|12389.05|12385.14|12385.14|12390.08|12390.08|12381.83|12381.83|0
1634825100000|2021-10-21 14:05:00|12384.77|12384.77|12396.24|12396.24|12396.24|12396.24|12382.68|12382.68|0
1634825400000|2021-10-21 14:10:00|12396.06|12396.06|12405.14|12405.14|12405.93|12405.93|12395.75|12395.75|0
1634825700000|2021-10-21 14:15:00|12405.33|12405.33|12402.86|12402.86|12406.49|12406.49|12402.86|12402.86|0
1634826000000|2021-10-21 14:20:00|12402.54|12402.54|12397.11|12397.11|12402.54|12402.54|12396.28|12396.28|0
1634826300000|2021-10-21 14:25:00|12397.35|12397.35|12405.09|12405.09|12405.65|12405.65|12396.66|12396.66|0
1634826600000|2021-10-21 14:30:00|12404.9|12404.9|12401.68|12401.68|12406.04|12406.04|12401.68|12401.68|0
1634826900000|2021-10-21 14:35:00|12401.83|12401.83|12403.98|12403.98|12404.43|12404.43|12401.45|12401.45|0
1634827200000|2021-10-21 14:40:00|12404.29|12404.29|12404.8|12404.8|12405.12|12405.12|12402.71|12402.71|0
1634827500000|2021-10-21 14:45:00|12404.37|12404.37|12408.63|12408.63|12409.14|12409.14|12404.35|12404.35|0
1634827800000|2021-10-21 14:50:00|12408.45|12408.45|12412.91|12412.91|12413.37|12413.37|12407.39|12407.39|0
1634828100000|2021-10-21 14:55:00|12412.89|12412.89|12413.59|12413.59|12416.74|12416.74|12411.34|12411.34|0
1634828400000|2021-10-21 15:00:00|12413.94|12413.94|12420.84|12420.84|12425.83|12425.83|12413.94|12413.94|0
1634828700000|2021-10-21 15:05:00|12420.37|12420.37|12414.43|12414.43|12420.81|12420.81|12414.43|12414.43|0
1634829000000|2021-10-21 15:10:00|12413.99|12413.99|12418.49|12418.49|12418.87|12418.87|12411.66|12411.66|0
1634829300000|2021-10-21 15:15:00|12418.79|12418.79|12420.17|12420.17|12421.42|12421.42|12418.28|12418.28|0
1634829600000|2021-10-21 15:20:00|12420.32|12420.32|12419.1|12419.1|12427.61|12427.61|12419.1|12419.1|0
1634829900000|2021-10-21 15:25:00|12419.18|12419.18|12403.08|12403.08|12419.18|12419.18|12400.73|12400.73|0
1634886900000|2021-10-22 07:15:00|12406.76|12406.76|12415.01|12415.01|12418.2|12418.2|12401.94|12401.94|0
1634887200000|2021-10-22 07:20:00|12414.69|12414.69|12428.85|12428.85|12428.85|12428.85|12408.54|12408.54|0
1634887500000|2021-10-22 07:25:00|12428.41|12428.41|12436.93|12436.93|12439.63|12439.63|12428.41|12428.41|0
1634887800000|2021-10-22 07:30:00|12437.09|12437.09|12434.17|12434.17|12445.43|12445.43|12432.22|12432.22|0
1634888100000|2021-10-22 07:35:00|12434.61|12434.61|12453.2|12453.2|12453.2|12453.2|12433.97|12433.97|0
1634888400000|2021-10-22 07:40:00|12454.49|12454.49|12437.1|12437.1|12456.47|12456.47|12436.31|12436.31|0
1634888700000|2021-10-22 07:45:00|12439.47|12439.47|12439.42|12439.42|12442.92|12442.92|12439.42|12439.42|0
1634889000000|2021-10-22 07:50:00|12440.3|12440.3|12445.07|12445.07|12447.91|12447.91|12439.29|12439.29|0
1634889300000|2021-10-22 07:55:00|12444.28|12444.28|12448.22|12448.22|12448.33|12448.33|12443.83|12443.83|0
1634889600000|2021-10-22 08:00:00|12447.92|12447.92|12443.18|12443.18|12449.8|12449.8|12443.18|12443.18|0
1634889900000|2021-10-22 08:05:00|12443.66|12443.66|12443.12|12443.12|12449.23|12449.23|12442.16|12442.16|0
1634890200000|2021-10-22 08:10:00|12442.91|12442.91|12441.95|12441.95|12443.56|12443.56|12435.95|12435.95|0
1634890500000|2021-10-22 08:15:00|12441.68|12441.68|12440.78|12440.78|12443.14|12443.14|12439.71|12439.71|0
1634890800000|2021-10-22 08:20:00|12439.84|12439.84|12438.52|12438.52|12440.29|12440.29|12437.77|12437.77|0
1634891100000|2021-10-22 08:25:00|12437.9|12437.9|12441.74|12441.74|12442.28|12442.28|12436.98|12436.98|0
1634891400000|2021-10-22 08:30:00|12442.37|12442.37|12437.44|12437.44|12443.04|12443.04|12433.01|12433.01|0
1634891700000|2021-10-22 08:35:00|12437.6|12437.6|12442.87|12442.87|12443.65|12443.65|12437.6|12437.6|0
1634892000000|2021-10-22 08:40:00|12442.59|12442.59|12451.93|12451.93|12453.39|12453.39|12441.65|12441.65|0
1634892300000|2021-10-22 08:45:00|12451.67|12451.67|12454.34|12454.34|12455.06|12455.06|12450.22|12450.22|0
1634892600000|2021-10-22 08:50:00|12454.08|12454.08|12452.43|12452.43|12455.53|12455.53|12452.43|12452.43|0
1634892900000|2021-10-22 08:55:00|12452.64|12452.64|12454.66|12454.66|12454.66|12454.66|12450.82|12450.82|0
1634893200000|2021-10-22 09:00:00|12453.73|12453.73|12439.34|12439.34|12454.96|12454.96|12439.34|12439.34|0
1634893500000|2021-10-22 09:05:00|12439.09|12439.09|12435.59|12435.59|12439.71|12439.71|12435.54|12435.54|0
1634893800000|2021-10-22 09:10:00|12435.15|12435.15|12436.67|12436.67|12437.42|12437.42|12434.05|12434.05|0
1634894100000|2021-10-22 09:15:00|12436.24|12436.24|12440.02|12440.02|12440.02|12440.02|12434.48|12434.48|0
1634894400000|2021-10-22 09:20:00|12440.2|12440.2|12432.06|12432.06|12440.69|12440.69|12432.06|12432.06|0
1634894700000|2021-10-22 09:25:00|12431.92|12431.92|12429.22|12429.22|12432.08|12432.08|12426.96|12426.96|0
1634895000000|2021-10-22 09:30:00|12428.94|12428.94|12427.7|12427.7|12428.94|12428.94|12425.33|12425.33|0
1634895300000|2021-10-22 09:35:00|12427.48|12427.48|12431.62|12431.62|12432.49|12432.49|12427.48|12427.48|0
1634895600000|2021-10-22 09:40:00|12431.48|12431.48|12431.65|12431.65|12431.82|12431.82|12428.18|12428.18|0
1634895900000|2021-10-22 09:45:00|12431.68|12431.68|12433.5|12433.5|12433.58|12433.58|12431.25|12431.25|0
1634896200000|2021-10-22 09:50:00|12433.06|12433.06|12443.25|12443.25|12443.57|12443.57|12433.06|12433.06|0
1634896500000|2021-10-22 09:55:00|12443.14|12443.14|12445.44|12445.44|12446.12|12446.12|12443.14|12443.14|0
1634896800000|2021-10-22 10:00:00|12446.23|12446.23|12441.02|12441.02|12446.23|12446.23|12441.02|12441.02|0
1634897100000|2021-10-22 10:05:00|12440.4|12440.4|12441.57|12441.57|12441.57|12441.57|12439.04|12439.04|0
1634897400000|2021-10-22 10:10:00|12441.89|12441.89|12444.82|12444.82|12444.82|12444.82|12441.89|12441.89|0
1634897700000|2021-10-22 10:15:00|12444.38|12444.38|12447.63|12447.63|12447.8|12447.8|12444.38|12444.38|0
1634898000000|2021-10-22 10:20:00|12447.49|12447.49|12445.67|12445.67|12447.49|12447.49|12444.4|12444.4|0
1634898300000|2021-10-22 10:25:00|12445.86|12445.86|12446.79|12446.79|12451.57|12451.57|12445.86|12445.86|0
1634898600000|2021-10-22 10:30:00|12447.02|12447.02|12450.19|12450.19|12450.58|12450.58|12447.02|12447.02|0
1634898900000|2021-10-22 10:35:00|12450.43|12450.43|12450|12450|12450.66|12450.66|12447.57|12447.57|0
1634899200000|2021-10-22 10:40:00|12449.81|12449.81|12446.85|12446.85|12451.69|12451.69|12446.55|12446.55|0
1634899500000|2021-10-22 10:45:00|12446.66|12446.66|12452.47|12452.47|12453.35|12453.35|12446.66|12446.66|0
1634899800000|2021-10-22 10:50:00|12452.78|12452.78|12452.04|12452.04|12454.09|12454.09|12451.78|12451.78|0
1634900100000|2021-10-22 10:55:00|12452.35|12452.35|12452.64|12452.64|12452.71|12452.71|12449|12449|0
1634900400000|2021-10-22 11:00:00|12453.31|12453.31|12467.05|12467.05|12467.05|12467.05|12453.31|12453.31|0
1634900700000|2021-10-22 11:05:00|12467.36|12467.36|12469.06|12469.06|12470.8|12470.8|12467.36|12467.36|0
1634901000000|2021-10-22 11:10:00|12469.37|12469.37|12466.24|12466.24|12470.24|12470.24|12465.49|12465.49|0
1634901300000|2021-10-22 11:15:00|12465.52|12465.52|12461.05|12461.05|12465.71|12465.71|12460.69|12460.69|0
1634901600000|2021-10-22 11:20:00|12460.73|12460.73|12459.61|12459.61|12462.71|12462.71|12458.95|12458.95|0
1634901900000|2021-10-22 11:25:00|12459.59|12459.59|12456.97|12456.97|12459.81|12459.81|12456.97|12456.97|0
1634902200000|2021-10-22 11:30:00|12457.33|12457.33|12464.08|12464.08|12464.7|12464.7|12457.33|12457.33|0
1634902500000|2021-10-22 11:35:00|12464.22|12464.22|12467.26|12467.26|12467.36|12467.36|12463.64|12463.64|0
1634902800000|2021-10-22 11:40:00|12467.57|12467.57|12468.26|12468.26|12469.82|12469.82|12467.26|12467.26|0
1634903100000|2021-10-22 11:45:00|12467.47|12467.47|12465.85|12465.85|12467.47|12467.47|12464.29|12464.29|0
1634903400000|2021-10-22 11:50:00|12465.6|12465.6|12469.54|12469.54|12470.17|12470.17|12465.49|12465.49|0
1634903700000|2021-10-22 11:55:00|12469.15|12469.15|12473.21|12473.21|12474.31|12474.31|12467.83|12467.83|0
1634904000000|2021-10-22 12:00:00|12472.91|12472.91|12471.35|12471.35|12475.56|12475.56|12470.34|12470.34|0
1634904300000|2021-10-22 12:05:00|12470.94|12470.94|12471.81|12471.81|12473.12|12473.12|12470.94|12470.94|0
1634904600000|2021-10-22 12:10:00|12471.6|12471.6|12465.28|12465.28|12471.6|12471.6|12463.56|12463.56|0
1634904900000|2021-10-22 12:15:00|12465.75|12465.75|12463.99|12463.99|12468.55|12468.55|12463.43|12463.43|0
1634905200000|2021-10-22 12:20:00|12464.18|12464.18|12458.52|12458.52|12464.55|12464.55|12457.64|12457.64|0
1634905500000|2021-10-22 12:25:00|12457.89|12457.89|12460.43|12460.43|12461.53|12461.53|12455.87|12455.87|0
1634905800000|2021-10-22 12:30:00|12460.59|12460.59|12460.23|12460.23|12462.93|12462.93|12458.78|12458.78|0
1634906100000|2021-10-22 12:35:00|12459.77|12459.77|12457.08|12457.08|12459.77|12459.77|12455.35|12455.35|0
1634906400000|2021-10-22 12:40:00|12456.94|12456.94|12452.54|12452.54|12457.19|12457.19|12452.2|12452.2|0
1634906700000|2021-10-22 12:45:00|12452.23|12452.23|12451.92|12451.92|12453.97|12453.97|12448.81|12448.81|0
1634907000000|2021-10-22 12:50:00|12451.7|12451.7|12454.48|12454.48|12454.48|12454.48|12450.6|12450.6|0
1634907300000|2021-10-22 12:55:00|12454.33|12454.33|12436.8|12436.8|12454.33|12454.33|12435.25|12435.25|0
1634907600000|2021-10-22 13:00:00|12436.94|12436.94|12430.53|12430.53|12438.59|12438.59|12430.53|12430.53|0
1634907900000|2021-10-22 13:05:00|12430.5|12430.5|12433.17|12433.17|12433.17|12433.17|12430.5|12430.5|0
1634908200000|2021-10-22 13:10:00|12433.41|12433.41|12431.64|12431.64|12433.41|12433.41|12430.24|12430.24|0
1634908500000|2021-10-22 13:15:00|12431.01|12431.01|12429.5|12429.5|12432.3|12432.3|12429.15|12429.15|0
1634908800000|2021-10-22 13:20:00|12429.36|12429.36|12420.99|12420.99|12429.44|12429.44|12420.89|12420.89|0
1634909100000|2021-10-22 13:25:00|12421.23|12421.23|12425.74|12425.74|12425.74|12425.74|12421.23|12421.23|0
1634909400000|2021-10-22 13:30:00|12425.63|12425.63|12428.65|12428.65|12429.74|12429.74|12424.68|12424.68|0
1634909700000|2021-10-22 13:35:00|12427.7|12427.7|12439.44|12439.44|12439.44|12439.44|12427.7|12427.7|0
1634910000000|2021-10-22 13:40:00|12440.36|12440.36|12446.14|12446.14|12451.35|12451.35|12439.94|12439.94|0
1634910300000|2021-10-22 13:45:00|12446.93|12446.93|12436.05|12436.05|12446.93|12446.93|12432.08|12432.08|0
1634910600000|2021-10-22 13:50:00|12436.23|12436.23|12440.15|12440.15|12440.25|12440.25|12433.12|12433.12|0
1634910900000|2021-10-22 13:55:00|12440.23|12440.23|12455.81|12455.81|12455.81|12455.81|12440.23|12440.23|0
1634911200000|2021-10-22 14:00:00|12456.04|12456.04|12452.62|12452.62|12457.67|12457.67|12451.57|12451.57|0
1634911500000|2021-10-22 14:05:00|12453.08|12453.08|12459.51|12459.51|12460.3|12460.3|12451.41|12451.41|0
1634911800000|2021-10-22 14:10:00|12459.28|12459.28|12455.18|12455.18|12461.13|12461.13|12452.01|12452.01|0
1634912100000|2021-10-22 14:15:00|12454.99|12454.99|12450.78|12450.78|12455.31|12455.31|12450.78|12450.78|0
1634912400000|2021-10-22 14:20:00|12451.22|12451.22|12459.85|12459.85|12460.28|12460.28|12451.22|12451.22|0
1634912700000|2021-10-22 14:25:00|12460.1|12460.1|12454.56|12454.56|12460.1|12460.1|12454.08|12454.08|0
1634913000000|2021-10-22 14:30:00|12454.35|12454.35|12446.23|12446.23|12454.46|12454.46|12446.15|12446.15|0
1634913300000|2021-10-22 14:35:00|12446.42|12446.42|12437.91|12437.91|12446.63|12446.63|12437.47|12437.47|0
1634913600000|2021-10-22 14:40:00|12438|12438|12435.11|12435.11|12438|12438|12432.69|12432.69|0
1634913900000|2021-10-22 14:45:00|12435.03|12435.03|12445.51|12445.51|12446.23|12446.23|12434.31|12434.31|0
1634914200000|2021-10-22 14:50:00|12444.88|12444.88|12438.09|12438.09|12444.88|12444.88|12438.09|12438.09|0
1634914500000|2021-10-22 14:55:00|12437.88|12437.88|12435.12|12435.12|12437.88|12437.88|12434.76|12434.76|0
1634914800000|2021-10-22 15:00:00|12435.38|12435.38|12429.4|12429.4|12436.75|12436.75|12429.4|12429.4|0
1634915100000|2021-10-22 15:05:00|12429.84|12429.84|12427.7|12427.7|12430.62|12430.62|12427.03|12427.03|0
1634915400000|2021-10-22 15:10:00|12427.81|12427.81|12439.8|12439.8|12439.8|12439.8|12426.95|12426.95|0
1634915700000|2021-10-22 15:15:00|12440.24|12440.24|12443.22|12443.22|12443.22|12443.22|12436.2|12436.2|0
1634916000000|2021-10-22 15:20:00|12443.27|12443.27|12437.64|12437.64|12444.49|12444.49|12437.2|12437.2|0
1634916300000|2021-10-22 15:25:00|12437.72|12437.72|12443.38|12443.38|12445.68|12445.68|12435.72|12435.72|0
1635146100000|2021-10-25 07:15:00|12460.6|12460.6|12457.54|12457.54|12462.98|12462.98|12457.28|12457.28|0
1635146400000|2021-10-25 07:20:00|12457.18|12457.18|12449.27|12449.27|12458.49|12458.49|12445.33|12445.33|0
1635146700000|2021-10-25 07:25:00|12449.56|12449.56|12446.87|12446.87|12456.01|12456.01|12444.37|12444.37|0
1635147000000|2021-10-25 07:30:00|12446.38|12446.38|12444.83|12444.83|12446.79|12446.79|12442.38|12442.38|0
1635147300000|2021-10-25 07:35:00|12444.6|12444.6|12452.83|12452.83|12453.87|12453.87|12444.37|12444.37|0
1635147600000|2021-10-25 07:40:00|12452.59|12452.59|12446.87|12446.87|12452.59|12452.59|12446.35|12446.35|0
1635147900000|2021-10-25 07:45:00|12446.24|12446.24|12447.33|12447.33|12447.48|12447.48|12443.51|12443.51|0
1635148200000|2021-10-25 07:50:00|12447.35|12447.35|12450.14|12450.14|12451.2|12451.2|12445.09|12445.09|0
1635148500000|2021-10-25 07:55:00|12450.93|12450.93|12454.47|12454.47|12455.12|12455.12|12449.88|12449.88|0
1635148800000|2021-10-25 08:00:00|12454.58|12454.58|12468.51|12468.51|12470.18|12470.18|12454.45|12454.45|0
1635149100000|2021-10-25 08:05:00|12467.72|12467.72|12465.5|12465.5|12470.4|12470.4|12465.3|12465.3|0
1635149400000|2021-10-25 08:10:00|12465.81|12465.81|12466.95|12466.95|12466.95|12466.95|12461.13|12461.13|0
1635149700000|2021-10-25 08:15:00|12467.22|12467.22|12472.73|12472.73|12473.23|12473.23|12467.22|12467.22|0
1635150000000|2021-10-25 08:20:00|12473.09|12473.09|12470.74|12470.74|12476.91|12476.91|12470.52|12470.52|0
1635150300000|2021-10-25 08:25:00|12470.66|12470.66|12463.2|12463.2|12470.66|12470.66|12462.87|12462.87|0
1635150600000|2021-10-25 08:30:00|12464.08|12464.08|12462.93|12462.93|12464.73|12464.73|12461.96|12461.96|0
1635150900000|2021-10-25 08:35:00|12463.11|12463.11|12456.19|12456.19|12466.08|12466.08|12456.08|12456.08|0
1635151200000|2021-10-25 08:40:00|12455.4|12455.4|12462.85|12462.85|12463.69|12463.69|12455.3|12455.3|0
1635151500000|2021-10-25 08:45:00|12462.66|12462.66|12477.64|12477.64|12477.98|12477.98|12460.53|12460.53|0
1635151800000|2021-10-25 08:50:00|12478.34|12478.34|12479.97|12479.97|12481.02|12481.02|12476.97|12476.97|0
1635152100000|2021-10-25 08:55:00|12480.12|12480.12|12480.98|12480.98|12480.98|12480.98|12475.96|12475.96|0
1635152400000|2021-10-25 09:00:00|12480.54|12480.54|12491.59|12491.59|12492.45|12492.45|12479.85|12479.85|0
1635152700000|2021-10-25 09:05:00|12490.48|12490.48|12483.73|12483.73|12490.78|12490.78|12483.51|12483.51|0
1635153000000|2021-10-25 09:10:00|12483.55|12483.55|12486.36|12486.36|12486.42|12486.42|12483.23|12483.23|0
1635153300000|2021-10-25 09:15:00|12486.59|12486.59|12489.4|12489.4|12494.5|12494.5|12486.45|12486.45|0
1635153600000|2021-10-25 09:20:00|12489.5|12489.5|12481.66|12481.66|12489.5|12489.5|12481.5|12481.5|0
1635153900000|2021-10-25 09:25:00|12481.5|12481.5|12481.3|12481.3|12485.83|12485.83|12480.99|12480.99|0
1635154200000|2021-10-25 09:30:00|12481.07|12481.07|12483.05|12483.05|12483.7|12483.7|12480.74|12480.74|0
1635154500000|2021-10-25 09:35:00|12483.19|12483.19|12475.53|12475.53|12483.5|12483.5|12475.1|12475.1|0
1635154800000|2021-10-25 09:40:00|12475.4|12475.4|12470.63|12470.63|12476.57|12476.57|12469.36|12469.36|0
1635155100000|2021-10-25 09:45:00|12470.13|12470.13|12470.72|12470.72|12471.51|12471.51|12468.87|12468.87|0
1635155400000|2021-10-25 09:50:00|12471.09|12471.09|12473.11|12473.11|12474.99|12474.99|12469.63|12469.63|0
1635155700000|2021-10-25 09:55:00|12473.25|12473.25|12466.87|12466.87|12473.25|12473.25|12466.87|12466.87|0
1635156000000|2021-10-25 10:00:00|12466.98|12466.98|12467.95|12467.95|12468.55|12468.55|12465.81|12465.81|0
1635156300000|2021-10-25 10:05:00|12467.73|12467.73|12464.09|12464.09|12468.3|12468.3|12464.09|12464.09|0
1635156600000|2021-10-25 10:10:00|12463.87|12463.87|12465.95|12465.95|12467.19|12467.19|12463.17|12463.17|0
1635156900000|2021-10-25 10:15:00|12466.05|12466.05|12463.19|12463.19|12466.05|12466.05|12461.68|12461.68|0
1635157200000|2021-10-25 10:20:00|12462.4|12462.4|12466.14|12466.14|12466.35|12466.35|12462.4|12462.4|0
1635157500000|2021-10-25 10:25:00|12466.35|12466.35|12467.8|12467.8|12469.92|12469.92|12465.96|12465.96|0
1635157800000|2021-10-25 10:30:00|12467.9|12467.9|12464.49|12464.49|12471.01|12471.01|12463.73|12463.73|0
1635158100000|2021-10-25 10:35:00|12464.71|12464.71|12464.4|12464.4|12465.93|12465.93|12462.43|12462.43|0
1635158400000|2021-10-25 10:40:00|12464.55|12464.55|12468.47|12468.47|12468.97|12468.97|12464.38|12464.38|0
1635158700000|2021-10-25 10:45:00|12467.68|12467.68|12471.61|12471.61|12472.16|12472.16|12467.04|12467.04|0
1635159000000|2021-10-25 10:50:00|12471.76|12471.76|12472.72|12472.72|12472.72|12472.72|12469.86|12469.86|0
1635159300000|2021-10-25 10:55:00|12472.27|12472.27|12469.52|12469.52|12473.24|12473.24|12469.52|12469.52|0
1635159600000|2021-10-25 11:00:00|12469.33|12469.33|12461.13|12461.13|12473.14|12473.14|12461.13|12461.13|0
1635159900000|2021-10-25 11:05:00|12460.81|12460.81|12464.75|12464.75|12465.89|12465.89|12460.81|12460.81|0
1635160200000|2021-10-25 11:10:00|12465.11|12465.11|12466.47|12466.47|12466.56|12466.56|12463.74|12463.74|0
1635160500000|2021-10-25 11:15:00|12466.69|12466.69|12471.44|12471.44|12471.44|12471.44|12466.69|12466.69|0
1635160800000|2021-10-25 11:20:00|12471.63|12471.63|12464.05|12464.05|12471.63|12471.63|12463.73|12463.73|0
1635161100000|2021-10-25 11:25:00|12464.84|12464.84|12464.57|12464.57|12465.84|12465.84|12461.71|12461.71|0
1635161400000|2021-10-25 11:30:00|12464.72|12464.72|12467.58|12467.58|12471.34|12471.34|12464.27|12464.27|0
1635161700000|2021-10-25 11:35:00|12467.09|12467.09|12457.15|12457.15|12467.09|12467.09|12457.15|12457.15|0
1635162000000|2021-10-25 11:40:00|12457.05|12457.05|12454.01|12454.01|12457.05|12457.05|12453.61|12453.61|0
1635162300000|2021-10-25 11:45:00|12453.64|12453.64|12453.94|12453.94|12454.72|12454.72|12451.64|12451.64|0
1635162600000|2021-10-25 11:50:00|12453.62|12453.62|12451.73|12451.73|12453.9|12453.9|12451.6|12451.6|0
1635162900000|2021-10-25 11:55:00|12451.43|12451.43|12448.21|12448.21|12451.75|12451.75|12448.21|12448.21|0
1635163200000|2021-10-25 12:00:00|12447.42|12447.42|12442.94|12442.94|12447.42|12447.42|12442.21|12442.21|0
1635163500000|2021-10-25 12:05:00|12443.38|12443.38|12445.51|12445.51|12446.19|12446.19|12442.97|12442.97|0
1635163800000|2021-10-25 12:10:00|12445.69|12445.69|12447.27|12447.27|12447.27|12447.27|12443.91|12443.91|0
1635164100000|2021-10-25 12:15:00|12446.33|12446.33|12449.53|12449.53|12449.57|12449.57|12443.59|12443.59|0
1635164400000|2021-10-25 12:20:00|12449.63|12449.63|12448.51|12448.51|12451.12|12451.12|12448.1|12448.1|0
1635164700000|2021-10-25 12:25:00|12449.3|12449.3|12449.16|12449.16|12449.64|12449.64|12447.32|12447.32|0
1635165000000|2021-10-25 12:30:00|12449.34|12449.34|12447.57|12447.57|12450.75|12450.75|12447.14|12447.14|0
1635165300000|2021-10-25 12:35:00|12447.6|12447.6|12446.54|12446.54|12452.42|12452.42|12446.54|12446.54|0
1635165600000|2021-10-25 12:40:00|12446.77|12446.77|12449.81|12449.81|12449.81|12449.81|12444.66|12444.66|0
1635165900000|2021-10-25 12:45:00|12449.37|12449.37|12450.1|12450.1|12451.74|12451.74|12449.03|12449.03|0
1635166200000|2021-10-25 12:50:00|12450.54|12450.54|12462.53|12462.53|12463.79|12463.79|12450.54|12450.54|0
1635166500000|2021-10-25 12:55:00|12462.76|12462.76|12460.02|12460.02|12462.76|12462.76|12458.47|12458.47|0
1635166800000|2021-10-25 13:00:00|12460.46|12460.46|12463.59|12463.59|12463.59|12463.59|12460.46|12460.46|0
1635167100000|2021-10-25 13:05:00|12463.45|12463.45|12461.47|12461.47|12464.72|12464.72|12460.89|12460.89|0
1635167400000|2021-10-25 13:10:00|12461.32|12461.32|12458.86|12458.86|12461.32|12461.32|12458.56|12458.56|0
1635167700000|2021-10-25 13:15:00|12459.08|12459.08|12461.43|12461.43|12461.43|12461.43|12456.02|12456.02|0
1635168000000|2021-10-25 13:20:00|12461.57|12461.57|12461.41|12461.41|12464.9|12464.9|12460.8|12460.8|0
1635168300000|2021-10-25 13:25:00|12461.22|12461.22|12467.41|12467.41|12467.41|12467.41|12461.22|12461.22|0
1635168600000|2021-10-25 13:30:00|12467.19|12467.19|12481.33|12481.33|12481.33|12481.33|12466.16|12466.16|0
1635168900000|2021-10-25 13:35:00|12481.28|12481.28|12470.69|12470.69|12485|12485|12469.88|12469.88|0
1635169200000|2021-10-25 13:40:00|12470.88|12470.88|12467|12467|12470.88|12470.88|12459.39|12459.39|0
1635169500000|2021-10-25 13:45:00|12467.22|12467.22|12466.15|12466.15|12469.38|12469.38|12464.29|12464.29|0
1635169800000|2021-10-25 13:50:00|12465.92|12465.92|12471.59|12471.59|12471.59|12471.59|12463.07|12463.07|0
1635170100000|2021-10-25 13:55:00|12470.8|12470.8|12473.83|12473.83|12475.76|12475.76|12469.18|12469.18|0
1635170400000|2021-10-25 14:00:00|12474.26|12474.26|12474.93|12474.93|12478.33|12478.33|12474.26|12474.26|0
1635170700000|2021-10-25 14:05:00|12474.72|12474.72|12460.71|12460.71|12475.07|12475.07|12459.29|12459.29|0
1635171000000|2021-10-25 14:10:00|12461.17|12461.17|12451.63|12451.63|12461.53|12461.53|12451.06|12451.06|0
1635171300000|2021-10-25 14:15:00|12451.85|12451.85|12451.71|12451.71|12454.92|12454.92|12450.35|12450.35|0
1635171600000|2021-10-25 14:20:00|12451.28|12451.28|12451.62|12451.62|12453.49|12453.49|12449.49|12449.49|0
1635171900000|2021-10-25 14:25:00|12452.05|12452.05|12452.71|12452.71|12452.71|12452.71|12447.02|12447.02|0
1635172200000|2021-10-25 14:30:00|12452.48|12452.48|12456.71|12456.71|12458.71|12458.71|12452.25|12452.25|0
1635172500000|2021-10-25 14:35:00|12456.74|12456.74|12457.58|12457.58|12459.31|12459.31|12456.49|12456.49|0
1635172800000|2021-10-25 14:40:00|12458.02|12458.02|12457.54|12457.54|12458.57|12458.57|12456.52|12456.52|0
1635173100000|2021-10-25 14:45:00|12457.64|12457.64|12456.92|12456.92|12458.95|12458.95|12456.09|12456.09|0
1635173400000|2021-10-25 14:50:00|12457.11|12457.11|12459.07|12459.07|12459.07|12459.07|12456.48|12456.48|0
1635173700000|2021-10-25 14:55:00|12459.26|12459.26|12451.02|12451.02|12459.82|12459.82|12450.6|12450.6|0
1635174000000|2021-10-25 15:00:00|12451.16|12451.16|12452.49|12452.49|12454.36|12454.36|12449.51|12449.51|0
1635174300000|2021-10-25 15:05:00|12452.38|12452.38|12452.85|12452.85|12454.96|12454.96|12452.18|12452.18|0
1635174600000|2021-10-25 15:10:00|12453.06|12453.06|12457.52|12457.52|12457.96|12457.96|12452.95|12452.95|0
1635174900000|2021-10-25 15:15:00|12457.43|12457.43|12463.65|12463.65|12463.87|12463.87|12457.43|12457.43|0
1635175200000|2021-10-25 15:20:00|12463.97|12463.97|12462.64|12462.64|12465.19|12465.19|12461.29|12461.29|0
1635175500000|2021-10-25 15:25:00|12462.39|12462.39|12473.62|12473.62|12474.63|12474.63|12460.12|12460.12|0
1635232500000|2021-10-26 07:15:00|12509.06|12509.06|12515.21|12515.21|12518.93|12518.93|12509.06|12509.06|0
1635232800000|2021-10-26 07:20:00|12515.44|12515.44|12512.26|12512.26|12517.59|12517.59|12511.48|12511.48|0
1635233100000|2021-10-26 07:25:00|12511.83|12511.83|12511.42|12511.42|12513.49|12513.49|12508.82|12508.82|0
1635233400000|2021-10-26 07:30:00|12510.94|12510.94|12516.98|12516.98|12516.98|12516.98|12510.22|12510.22|0
1635233700000|2021-10-26 07:35:00|12517.29|12517.29|12525.75|12525.75|12525.75|12525.75|12515.71|12515.71|0
1635234000000|2021-10-26 07:40:00|12526.24|12526.24|12536.34|12536.34|12539.25|12539.25|12526|12526|0
1635234300000|2021-10-26 07:45:00|12537.85|12537.85|12541.04|12541.04|12541.81|12541.81|12536.87|12536.87|0
1635234600000|2021-10-26 07:50:00|12539.46|12539.46|12546.41|12546.41|12546.41|12546.41|12537.97|12537.97|0
1635234900000|2021-10-26 07:55:00|12546.38|12546.38|12551.86|12551.86|12555.93|12555.93|12546.38|12546.38|0
1635235200000|2021-10-26 08:00:00|12551.4|12551.4|12560.41|12560.41|12562.31|12562.31|12550.98|12550.98|0
1635235500000|2021-10-26 08:05:00|12560.38|12560.38|12564.42|12564.42|12564.59|12564.59|12558.9|12558.9|0
1635235800000|2021-10-26 08:10:00|12564.85|12564.85|12566.8|12566.8|12568.41|12568.41|12564.55|12564.55|0
1635236100000|2021-10-26 08:15:00|12566.46|12566.46|12584.64|12584.64|12584.65|12584.65|12566.28|12566.28|0
1635236400000|2021-10-26 08:20:00|12584.56|12584.56|12582|12582|12585.2|12585.2|12579.32|12579.32|0
1635236700000|2021-10-26 08:25:00|12582.44|12582.44|12579.81|12579.81|12582.44|12582.44|12577.04|12577.04|0
1635237000000|2021-10-26 08:30:00|12580.03|12580.03|12575.82|12575.82|12580.03|12580.03|12573.76|12573.76|0
1635237300000|2021-10-26 08:35:00|12576.06|12576.06|12570.47|12570.47|12576.38|12576.38|12570.02|12570.02|0
1635237600000|2021-10-26 08:40:00|12570.85|12570.85|12584.37|12584.37|12584.5|12584.5|12568.32|12568.32|0
1635237900000|2021-10-26 08:45:00|12584.42|12584.42|12597.19|12597.19|12597.19|12597.19|12584.42|12584.42|0
1635238200000|2021-10-26 08:50:00|12597.51|12597.51|12599.22|12599.22|12604.87|12604.87|12597.51|12597.51|0
1635238500000|2021-10-26 08:55:00|12599.12|12599.12|12595.04|12595.04|12600.28|12600.28|12594.74|12594.74|0
1635238800000|2021-10-26 09:00:00|12594.94|12594.94|12594.39|12594.39|12596.51|12596.51|12592.66|12592.66|0
1635239100000|2021-10-26 09:05:00|12594.69|12594.69|12598.14|12598.14|12598.71|12598.71|12593.26|12593.26|0
1635239400000|2021-10-26 09:10:00|12598.24|12598.24|12592.69|12592.69|12598.59|12598.59|12592.13|12592.13|0
1635239700000|2021-10-26 09:15:00|12592.47|12592.47|12586.55|12586.55|12592.47|12592.47|12586.55|12586.55|0
1635240000000|2021-10-26 09:20:00|12586.47|12586.47|12585.49|12585.49|12588.52|12588.52|12585.49|12585.49|0
1635240300000|2021-10-26 09:25:00|12585.93|12585.93|12581.9|12581.9|12586.45|12586.45|12581.9|12581.9|0
1635240600000|2021-10-26 09:30:00|12582.05|12582.05|12586.6|12586.6|12586.6|12586.6|12581.61|12581.61|0
1635240900000|2021-10-26 09:35:00|12586.96|12586.96|12581.71|12581.71|12587.4|12587.4|12580.58|12580.58|0
1635241200000|2021-10-26 09:40:00|12581.4|12581.4|12580.08|12580.08|12581.66|12581.66|12575.83|12575.83|0
1635241500000|2021-10-26 09:45:00|12580.22|12580.22|12585.65|12585.65|12586.59|12586.59|12579.96|12579.96|0
1635241800000|2021-10-26 09:50:00|12585.57|12585.57|12584.14|12584.14|12585.57|12585.57|12580.37|12580.37|0
1635242100000|2021-10-26 09:55:00|12583.83|12583.83|12587.8|12587.8|12588.57|12588.57|12583.28|12583.28|0
1635242400000|2021-10-26 10:00:00|12587.93|12587.93|12589.52|12589.52|12590.03|12590.03|12586.63|12586.63|0
1635242700000|2021-10-26 10:05:00|12589.29|12589.29|12597.52|12597.52|12599.03|12599.03|12589.29|12589.29|0
1635243000000|2021-10-26 10:10:00|12597.7|12597.7|12598.35|12598.35|12600.3|12600.3|12597.52|12597.52|0
1635243300000|2021-10-26 10:15:00|12598.13|12598.13|12600.41|12600.41|12603.68|12603.68|12597.74|12597.74|0
1635243600000|2021-10-26 10:20:00|12600.64|12600.64|12595.06|12595.06|12600.64|12600.64|12595.06|12595.06|0
1635243900000|2021-10-26 10:25:00|12594.74|12594.74|12599.44|12599.44|12600.01|12600.01|12592.46|12592.46|0
1635244200000|2021-10-26 10:30:00|12598.91|12598.91|12598.66|12598.66|12599.99|12599.99|12597.92|12597.92|0
1635244500000|2021-10-26 10:35:00|12598.81|12598.81|12607.12|12607.12|12607.12|12607.12|12598.81|12598.81|0
1635244800000|2021-10-26 10:40:00|12607.57|12607.57|12608.26|12608.26|12610.56|12610.56|12607.57|12607.57|0
1635245100000|2021-10-26 10:45:00|12607.82|12607.82|12610.53|12610.53|12610.53|12610.53|12606.65|12606.65|0
1635245400000|2021-10-26 10:50:00|12610.45|12610.45|12622.1|12622.1|12623.4|12623.4|12609.89|12609.89|0
1635245700000|2021-10-26 10:55:00|12621.96|12621.96|12626.39|12626.39|12626.7|12626.7|12620.74|12620.74|0
1635246000000|2021-10-26 11:00:00|12626.53|12626.53|12615.92|12615.92|12626.68|12626.68|12614.34|12614.34|0
1635246300000|2021-10-26 11:05:00|12617.51|12617.51|12619.01|12619.01|12621.74|12621.74|12616.99|12616.99|0
1635246600000|2021-10-26 11:10:00|12618.91|12618.91|12614.04|12614.04|12618.95|12618.95|12614.04|12614.04|0
1635246900000|2021-10-26 11:15:00|12614.13|12614.13|12614.68|12614.68|12615.82|12615.82|12612.95|12612.95|0
1635247200000|2021-10-26 11:20:00|12614.49|12614.49|12617.78|12617.78|12619.59|12619.59|12614.3|12614.3|0
1635247500000|2021-10-26 11:25:00|12617.86|12617.86|12613.48|12613.48|12618.47|12618.47|12613.09|12613.09|0
1635247800000|2021-10-26 11:30:00|12613.76|12613.76|12611.72|12611.72|12613.85|12613.85|12611.28|12611.28|0
1635248100000|2021-10-26 11:35:00|12611.61|12611.61|12613.92|12613.92|12613.92|12613.92|12609.3|12609.3|0
1635248400000|2021-10-26 11:40:00|12613.73|12613.73|12610.69|12610.69|12613.73|12613.73|12610.04|12610.04|0
1635248700000|2021-10-26 11:45:00|12610.25|12610.25|12604.86|12604.86|12610.37|12610.37|12604.51|12604.51|0
1635249000000|2021-10-26 11:50:00|12604.77|12604.77|12596.08|12596.08|12607.18|12607.18|12595.43|12595.43|0
1635249300000|2021-10-26 11:55:00|12596.23|12596.23|12596.76|12596.76|12598.62|12598.62|12596.23|12596.23|0
1635249600000|2021-10-26 12:00:00|12596.3|12596.3|12594.27|12594.27|12596.3|12596.3|12593.81|12593.81|0
1635249900000|2021-10-26 12:05:00|12594.18|12594.18|12606.3|12606.3|12606.3|12606.3|12594.18|12594.18|0
1635250200000|2021-10-26 12:10:00|12605.86|12605.86|12612.88|12612.88|12613|12613|12605.47|12605.47|0
1635250500000|2021-10-26 12:15:00|12613.36|12613.36|12612.37|12612.37|12615.21|12615.21|12611.58|12611.58|0
1635250800000|2021-10-26 12:20:00|12612.21|12612.21|12614.06|12614.06|12614.61|12614.61|12610.11|12610.11|0
1635251100000|2021-10-26 12:25:00|12613.7|12613.7|12611.91|12611.91|12613.85|12613.85|12610.33|12610.33|0
1635251400000|2021-10-26 12:30:00|12611.86|12611.86|12612.51|12612.51|12614.94|12614.94|12611.35|12611.35|0
1635251700000|2021-10-26 12:35:00|12612.19|12612.19|12617.1|12617.1|12617.1|12617.1|12611.39|12611.39|0
1635252000000|2021-10-26 12:40:00|12617.26|12617.26|12615.22|12615.22|12619.16|12619.16|12615.22|12615.22|0
1635252300000|2021-10-26 12:45:00|12614.98|12614.98|12614.85|12614.85|12617.64|12617.64|12614.31|12614.31|0
1635252600000|2021-10-26 12:50:00|12615.08|12615.08|12611.09|12611.09|12616.25|12616.25|12610.39|12610.39|0
1635252900000|2021-10-26 12:55:00|12610.45|12610.45|12610.56|12610.56|12611.14|12611.14|12609.05|12609.05|0
1635253200000|2021-10-26 13:00:00|12610.26|12610.26|12608.71|12608.71|12611.05|12611.05|12607.97|12607.97|0
1635253500000|2021-10-26 13:05:00|12608.53|12608.53|12608.16|12608.16|12609.01|12609.01|12603.36|12603.36|0
1635253800000|2021-10-26 13:10:00|12608.48|12608.48|12607.56|12607.56|12608.48|12608.48|12606.2|12606.2|0
1635254100000|2021-10-26 13:15:00|12607.74|12607.74|12606.24|12606.24|12609.01|12609.01|12603.85|12603.85|0
1635254400000|2021-10-26 13:20:00|12606.09|12606.09|12609.28|12609.28|12609.62|12609.62|12605.86|12605.86|0
1635254700000|2021-10-26 13:25:00|12609.72|12609.72|12615.84|12615.84|12616.21|12616.21|12609.72|12609.72|0
1635255000000|2021-10-26 13:30:00|12616.18|12616.18|12620.59|12620.59|12621.58|12621.58|12616.18|12616.18|0
1635255300000|2021-10-26 13:35:00|12620.54|12620.54|12611.97|12611.97|12620.75|12620.75|12611.97|12611.97|0
1635255600000|2021-10-26 13:40:00|12611.79|12611.79|12615.05|12615.05|12615.79|12615.79|12609.3|12609.3|0
1635255900000|2021-10-26 13:45:00|12615.84|12615.84|12619.91|12619.91|12619.96|12619.96|12614.42|12614.42|0
1635256200000|2021-10-26 13:50:00|12619.55|12619.55|12617.46|12617.46|12620.43|12620.43|12617.21|12617.21|0
1635256500000|2021-10-26 13:55:00|12617.32|12617.32|12613.55|12613.55|12618.37|12618.37|12612.97|12612.97|0
1635256800000|2021-10-26 14:00:00|12613.11|12613.11|12622.7|12622.7|12622.7|12622.7|12612.79|12612.79|0
1635257100000|2021-10-26 14:05:00|12622.77|12622.77|12630.32|12630.32|12630.4|12630.4|12622.77|12622.77|0
1635257400000|2021-10-26 14:10:00|12630.46|12630.46|12636.49|12636.49|12638.11|12638.11|12630.1|12630.1|0
1635257700000|2021-10-26 14:15:00|12636.62|12636.62|12631.69|12631.69|12637.52|12637.52|12630.74|12630.74|0
1635258000000|2021-10-26 14:20:00|12632.13|12632.13|12628.97|12628.97|12632.9|12632.9|12628.97|12628.97|0
1635258300000|2021-10-26 14:25:00|12628.67|12628.67|12628.32|12628.32|12629.51|12629.51|12627.14|12627.14|0
1635258600000|2021-10-26 14:30:00|12628.14|12628.14|12630.38|12630.38|12630.38|12630.38|12627.18|12627.18|0
1635258900000|2021-10-26 14:35:00|12630.29|12630.29|12634.79|12634.79|12635.31|12635.31|12630.16|12630.16|0
1635259200000|2021-10-26 14:40:00|12634.97|12634.97|12634.48|12634.48|12637.75|12637.75|12634.48|12634.48|0
1635259500000|2021-10-26 14:45:00|12634.67|12634.67|12633.05|12633.05|12634.67|12634.67|12630.15|12630.15|0
1635259800000|2021-10-26 14:50:00|12632.84|12632.84|12632.91|12632.91|12634.32|12634.32|12630.99|12630.99|0
1635260100000|2021-10-26 14:55:00|12633.09|12633.09|12639.65|12639.65|12639.86|12639.86|12633.09|12633.09|0
1635260400000|2021-10-26 15:00:00|12639.51|12639.51|12638.06|12638.06|12641.6|12641.6|12637.43|12637.43|0
1635260700000|2021-10-26 15:05:00|12637.87|12637.87|12630.52|12630.52|12638.68|12638.68|12629.15|12629.15|0
1635261000000|2021-10-26 15:10:00|12630.73|12630.73|12630.33|12630.33|12632.13|12632.13|12629.64|12629.64|0
1635261300000|2021-10-26 15:15:00|12630.57|12630.57|12634.74|12634.74|12635.91|12635.91|12629.91|12629.91|0
1635261600000|2021-10-26 15:20:00|12635.18|12635.18|12638.64|12638.64|12640.85|12640.85|12634.6|12634.6|0
1635261900000|2021-10-26 15:25:00|12638.49|12638.49|12650.25|12650.25|12653.36|12653.36|12637.42|12637.42|0
1635318900000|2021-10-27 07:15:00|12662.76|12662.76|12679.2|12679.2|12680.02|12680.02|12662.76|12662.76|0
1635319200000|2021-10-27 07:20:00|12678.9|12678.9|12682.32|12682.32|12685.41|12685.41|12678.9|12678.9|0
1635319500000|2021-10-27 07:25:00|12681.78|12681.78|12672.59|12672.59|12681.78|12681.78|12672.35|12672.35|0
1635319800000|2021-10-27 07:30:00|12672.03|12672.03|12663.76|12663.76|12672.25|12672.25|12663.1|12663.1|0
1635320100000|2021-10-27 07:35:00|12663.99|12663.99|12643.3|12643.3|12663.99|12663.99|12643.06|12643.06|0
1635320400000|2021-10-27 07:40:00|12643.38|12643.38|12654.84|12654.84|12654.84|12654.84|12643.23|12643.23|0
1635320700000|2021-10-27 07:45:00|12655.2|12655.2|12658.61|12658.61|12661.04|12661.04|12655.2|12655.2|0
1635321000000|2021-10-27 07:50:00|12658.76|12658.76|12667.38|12667.38|12667.69|12667.69|12658.76|12658.76|0
1635321300000|2021-10-27 07:55:00|12667.53|12667.53|12671.57|12671.57|12671.71|12671.71|12666.06|12666.06|0
1635321600000|2021-10-27 08:00:00|12671.33|12671.33|12667.76|12667.76|12671.66|12671.66|12667.76|12667.76|0
1635321900000|2021-10-27 08:05:00|12667.33|12667.33|12663.41|12663.41|12667.33|12667.33|12660.9|12660.9|0
1635322200000|2021-10-27 08:10:00|12663.23|12663.23|12649.6|12649.6|12663.6|12663.6|12648.58|12648.58|0
1635322500000|2021-10-27 08:15:00|12649.85|12649.85|12646.95|12646.95|12649.85|12649.85|12643.39|12643.39|0
1635322800000|2021-10-27 08:20:00|12646.8|12646.8|12642.31|12642.31|12649.67|12649.67|12640.7|12640.7|0
1635323100000|2021-10-27 08:25:00|12642.17|12642.17|12634.87|12634.87|12642.66|12642.66|12634.07|12634.07|0
1635323400000|2021-10-27 08:30:00|12633.99|12633.99|12630.62|12630.62|12634.29|12634.29|12626.63|12626.63|0
1635323700000|2021-10-27 08:35:00|12631.03|12631.03|12632.6|12632.6|12632.68|12632.68|12630.96|12630.96|0
1635324000000|2021-10-27 08:40:00|12632.35|12632.35|12629.14|12629.14|12632.35|12632.35|12628.68|12628.68|0
1635324300000|2021-10-27 08:45:00|12629.93|12629.93|12626.18|12626.18|12629.93|12629.93|12626.18|12626.18|0
1635324600000|2021-10-27 08:50:00|12626.81|12626.81|12624.35|12624.35|12629.35|12629.35|12624.35|12624.35|0
1635324900000|2021-10-27 08:55:00|12624.13|12624.13|12627.11|12627.11|12627.79|12627.79|12623.7|12623.7|0
1635325200000|2021-10-27 09:00:00|12626.67|12626.67|12618.55|12618.55|12626.67|12626.67|12612.9|12612.9|0
1635325500000|2021-10-27 09:05:00|12618.99|12618.99|12621.1|12621.1|12624.55|12624.55|12618.99|12618.99|0
1635325800000|2021-10-27 09:10:00|12620.64|12620.64|12630.89|12630.89|12630.89|12630.89|12619.69|12619.69|0
1635326100000|2021-10-27 09:15:00|12631.22|12631.22|12631.53|12631.53|12636.29|12636.29|12631.21|12631.21|0
1635326400000|2021-10-27 09:20:00|12631.97|12631.97|12633.85|12633.85|12634.86|12634.86|12630.77|12630.77|0
1635326700000|2021-10-27 09:25:00|12634.16|12634.16|12633.96|12633.96|12638.7|12638.7|12633.18|12633.18|0
1635327000000|2021-10-27 09:30:00|12634.84|12634.84|12636.76|12636.76|12639.67|12639.67|12634.73|12634.73|0
1635327300000|2021-10-27 09:35:00|12636.94|12636.94|12633.66|12633.66|12637.49|12637.49|12633.2|12633.2|0
1635327600000|2021-10-27 09:40:00|12633.96|12633.96|12632.39|12632.39|12636.89|12636.89|12632.09|12632.09|0
1635327900000|2021-10-27 09:45:00|12632.03|12632.03|12629.5|12629.5|12632.1|12632.1|12628.31|12628.31|0
1635328200000|2021-10-27 09:50:00|12629.66|12629.66|12629.32|12629.32|12629.66|12629.66|12626.44|12626.44|0
1635328500000|2021-10-27 09:55:00|12629.81|12629.81|12633.74|12633.74|12634.89|12634.89|12629.09|12629.09|0
1635328800000|2021-10-27 10:00:00|12633.66|12633.66|12630|12630|12633.66|12633.66|12628.06|12628.06|0
1635329100000|2021-10-27 10:05:00|12629.86|12629.86|12629.12|12629.12|12630.63|12630.63|12627.89|12627.89|0
1635329400000|2021-10-27 10:10:00|12629.74|12629.74|12636.73|12636.73|12636.94|12636.94|12627.62|12627.62|0
1635329700000|2021-10-27 10:15:00|12636.54|12636.54|12632.64|12632.64|12639.23|12639.23|12632.64|12632.64|0
1635330000000|2021-10-27 10:20:00|12631.7|12631.7|12626.94|12626.94|12631.88|12631.88|12626.65|12626.65|0
1635330300000|2021-10-27 10:25:00|12626.31|12626.31|12621.51|12621.51|12626.46|12626.46|12621.51|12621.51|0
1635330600000|2021-10-27 10:30:00|12621.37|12621.37|12624.46|12624.46|12624.46|12624.46|12620.68|12620.68|0
1635330900000|2021-10-27 10:35:00|12624.79|12624.79|12628.19|12628.19|12628.19|12628.19|12624.79|12624.79|0
1635331200000|2021-10-27 10:40:00|12627.91|12627.91|12624.1|12624.1|12630.35|12630.35|12623.91|12623.91|0
1635331500000|2021-10-27 10:45:00|12623.73|12623.73|12621.38|12621.38|12624.95|12624.95|12621.38|12621.38|0
1635331800000|2021-10-27 10:50:00|12621.61|12621.61|12613.34|12613.34|12622.4|12622.4|12613.34|12613.34|0
1635332100000|2021-10-27 10:55:00|12613.8|12613.8|12607.58|12607.58|12614.27|12614.27|12605.64|12605.64|0
1635332400000|2021-10-27 11:00:00|12607.97|12607.97|12610.38|12610.38|12612.5|12612.5|12607.97|12607.97|0
1635332700000|2021-10-27 11:05:00|12610.74|12610.74|12608.25|12608.25|12612.35|12612.35|12608.25|12608.25|0
1635333000000|2021-10-27 11:10:00|12607.94|12607.94|12609.68|12609.68|12611.14|12611.14|12606.32|12606.32|0
1635333300000|2021-10-27 11:15:00|12609.31|12609.31|12609.18|12609.18|12610.7|12610.7|12608.1|12608.1|0
1635333600000|2021-10-27 11:20:00|12609.24|12609.24|12614.83|12614.83|12614.83|12614.83|12608.71|12608.71|0
1635333900000|2021-10-27 11:25:00|12613.91|12613.91|12610.76|12610.76|12614.55|12614.55|12610.76|12610.76|0
1635334200000|2021-10-27 11:30:00|12610.48|12610.48|12611.34|12611.34|12613.27|12613.27|12610.48|12610.48|0
1635334500000|2021-10-27 11:35:00|12611.25|12611.25|12618.69|12618.69|12618.69|12618.69|12611.15|12611.15|0
1635334800000|2021-10-27 11:40:00|12619.6|12619.6|12621.61|12621.61|12621.61|12621.61|12618.12|12618.12|0
1635335100000|2021-10-27 11:45:00|12621.76|12621.76|12623.8|12623.8|12623.91|12623.91|12621.33|12621.33|0
1635335400000|2021-10-27 11:50:00|12623.01|12623.01|12623.29|12623.29|12627.5|12627.5|12621.27|12621.27|0
1635335700000|2021-10-27 11:55:00|12623.8|12623.8|12619.98|12619.98|12625.99|12625.99|12619.68|12619.68|0
1635336000000|2021-10-27 12:00:00|12619.73|12619.73|12617.13|12617.13|12619.74|12619.74|12615.95|12615.95|0
1635336300000|2021-10-27 12:05:00|12617.23|12617.23|12619.26|12619.26|12620.06|12620.06|12617.23|12617.23|0
1635336600000|2021-10-27 12:10:00|12619.12|12619.12|12618.59|12618.59|12621.26|12621.26|12618.45|12618.45|0
1635336900000|2021-10-27 12:15:00|12618.81|12618.81|12621.04|12621.04|12621.04|12621.04|12616.46|12616.46|0
1635337200000|2021-10-27 12:20:00|12620.95|12620.95|12619.16|12619.16|12623.18|12623.18|12619.16|12619.16|0
1635337500000|2021-10-27 12:25:00|12618.72|12618.72|12624.38|12624.38|12624.38|12624.38|12618.72|12618.72|0
1635337800000|2021-10-27 12:30:00|12624.22|12624.22|12640.99|12640.99|12640.99|12640.99|12623.84|12623.84|0
1635338100000|2021-10-27 12:35:00|12641.24|12641.24|12638.44|12638.44|12641.89|12641.89|12636.91|12636.91|0
1635338400000|2021-10-27 12:40:00|12638.2|12638.2|12641.75|12641.75|12641.94|12641.94|12638.2|12638.2|0
1635338700000|2021-10-27 12:45:00|12641.69|12641.69|12632.93|12632.93|12641.69|12641.69|12631.99|12631.99|0
1635339000000|2021-10-27 12:50:00|12633.21|12633.21|12632.04|12632.04|12635.08|12635.08|12631.61|12631.61|0
1635339300000|2021-10-27 12:55:00|12631.6|12631.6|12632.96|12632.96|12633.62|12633.62|12630.68|12630.68|0
1635339600000|2021-10-27 13:00:00|12632.91|12632.91|12630.87|12630.87|12633.03|12633.03|12630.25|12630.25|0
1635339900000|2021-10-27 13:05:00|12630.43|12630.43|12613.5|12613.5|12630.43|12630.43|12613.04|12613.04|0
1635340200000|2021-10-27 13:10:00|12613.82|12613.82|12614.87|12614.87|12615.76|12615.76|12612.39|12612.39|0
1635340500000|2021-10-27 13:15:00|12614.97|12614.97|12616.78|12616.78|12617|12617|12614.57|12614.57|0
1635340800000|2021-10-27 13:20:00|12616.96|12616.96|12611.27|12611.27|12616.96|12616.96|12611.27|12611.27|0
1635341100000|2021-10-27 13:25:00|12611.64|12611.64|12611.14|12611.14|12611.64|12611.64|12606.68|12606.68|0
1635341400000|2021-10-27 13:30:00|12610.98|12610.98|12588.11|12588.11|12610.98|12610.98|12587.32|12587.32|0
1635341700000|2021-10-27 13:35:00|12587.92|12587.92|12578.87|12578.87|12590.03|12590.03|12578.87|12578.87|0
1635342000000|2021-10-27 13:40:00|12578.44|12578.44|12588.3|12588.3|12590.03|12590.03|12578.44|12578.44|0
1635342300000|2021-10-27 13:45:00|12587.94|12587.94|12591.37|12591.37|12597.3|12597.3|12587.94|12587.94|0
1635342600000|2021-10-27 13:50:00|12591.45|12591.45|12597.32|12597.32|12597.32|12597.32|12589.38|12589.38|0
1635342900000|2021-10-27 13:55:00|12597.47|12597.47|12606.73|12606.73|12608.16|12608.16|12597.28|12597.28|0
1635343200000|2021-10-27 14:00:00|12607.52|12607.52|12598.39|12598.39|12611.02|12611.02|12598.16|12598.16|0
1635343500000|2021-10-27 14:05:00|12598.25|12598.25|12608.11|12608.11|12608.11|12608.11|12597.25|12597.25|0
1635343800000|2021-10-27 14:10:00|12608.25|12608.25|12604.99|12604.99|12608.25|12608.25|12604.17|12604.17|0
1635344100000|2021-10-27 14:15:00|12604.74|12604.74|12605.06|12605.06|12606.86|12606.86|12602.63|12602.63|0
1635344400000|2021-10-27 14:20:00|12605.17|12605.17|12605.11|12605.11|12607.88|12607.88|12601.51|12601.51|0
1635344700000|2021-10-27 14:25:00|12605.3|12605.3|12605.12|12605.12|12608.11|12608.11|12603.83|12603.83|0
1635345000000|2021-10-27 14:30:00|12604.47|12604.47|12606.55|12606.55|12607.67|12607.67|12602.16|12602.16|0
1635345300000|2021-10-27 14:35:00|12606.74|12606.74|12602.81|12602.81|12607.69|12607.69|12602.45|12602.45|0
1635345600000|2021-10-27 14:40:00|12602.71|12602.71|12612.52|12612.52|12613.45|12613.45|12602.71|12602.71|0
1635345900000|2021-10-27 14:45:00|12612.38|12612.38|12606.47|12606.47|12615.09|12615.09|12606.44|12606.44|0
1635346200000|2021-10-27 14:50:00|12606.16|12606.16|12601.61|12601.61|12606.16|12606.16|12599.08|12599.08|0
1635346500000|2021-10-27 14:55:00|12602.08|12602.08|12600.14|12600.14|12602.19|12602.19|12598.36|12598.36|0
1635346800000|2021-10-27 15:00:00|12600.57|12600.57|12606.91|12606.91|12606.91|12606.91|12600.57|12600.57|0
1635347100000|2021-10-27 15:05:00|12607.1|12607.1|12615.96|12615.96|12619.19|12619.19|12607.1|12607.1|0
1635347400000|2021-10-27 15:10:00|12616.4|12616.4|12620.04|12620.04|12622.08|12622.08|12616.4|12616.4|0
1635347700000|2021-10-27 15:15:00|12619.72|12619.72|12621.99|12621.99|12623.66|12623.66|12619.57|12619.57|0
1635348000000|2021-10-27 15:20:00|12621.5|12621.5|12617.54|12617.54|12625.13|12625.13|12617.54|12617.54|0
1635348300000|2021-10-27 15:25:00|12617.2|12617.2|12615.31|12615.31|12619.89|12619.89|12608.43|12608.43|0
1635405300000|2021-10-28 07:15:00|12586.98|12586.98|12592.85|12592.85|12595.01|12595.01|12586.62|12586.62|0
1635405600000|2021-10-28 07:20:00|12591.73|12591.73|12575.5|12575.5|12591.73|12591.73|12575.5|12575.5|0
1635405900000|2021-10-28 07:25:00|12575.69|12575.69|12580.53|12580.53|12582.24|12582.24|12575.41|12575.41|0
1635406200000|2021-10-28 07:30:00|12581.34|12581.34|12567.78|12567.78|12581.35|12581.35|12567.78|12567.78|0
1635406500000|2021-10-28 07:35:00|12567.87|12567.87|12572.82|12572.82|12578.01|12578.01|12567.51|12567.51|0
1635406800000|2021-10-28 07:40:00|12572.68|12572.68|12558.53|12558.53|12572.92|12572.92|12558.53|12558.53|0
1635407100000|2021-10-28 07:45:00|12558.34|12558.34|12556.47|12556.47|12560.2|12560.2|12555.06|12555.06|0
1635407400000|2021-10-28 07:50:00|12557.26|12557.26|12562.41|12562.41|12562.85|12562.85|12554.84|12554.84|0
1635407700000|2021-10-28 07:55:00|12562.64|12562.64|12558.61|12558.61|12564.14|12564.14|12558.12|12558.12|0
1635408000000|2021-10-28 08:00:00|12558.45|12558.45|12540.9|12540.9|12558.45|12558.45|12540.58|12540.58|0
1635408300000|2021-10-28 08:05:00|12541.06|12541.06|12520.36|12520.36|12541.06|12541.06|12519.81|12519.81|0
1635408600000|2021-10-28 08:10:00|12519.29|12519.29|12522|12522|12522.31|12522.31|12514.08|12514.08|0
1635408900000|2021-10-28 08:15:00|12521.79|12521.79|12524.41|12524.41|12526.32|12526.32|12512.92|12512.92|0
1635409200000|2021-10-28 08:20:00|12523.78|12523.78|12518.48|12518.48|12529.29|12529.29|12518.43|12518.43|0
1635409500000|2021-10-28 08:25:00|12518.64|12518.64|12507.61|12507.61|12518.64|12518.64|12507.45|12507.45|0
1635409800000|2021-10-28 08:30:00|12507.3|12507.3|12508.53|12508.53|12508.94|12508.94|12503.77|12503.77|0
1635410100000|2021-10-28 08:35:00|12508.09|12508.09|12505.51|12505.51|12510.34|12510.34|12505.4|12505.4|0
1635410400000|2021-10-28 08:40:00|12505.42|12505.42|12508.79|12508.79|12516.56|12516.56|12505.42|12505.42|0
1635410700000|2021-10-28 08:45:00|12509.41|12509.41|12506.27|12506.27|12509.41|12509.41|12503.41|12503.41|0
1635411000000|2021-10-28 08:50:00|12507.06|12507.06|12507.02|12507.02|12512.7|12512.7|12506.23|12506.23|0
1635411300000|2021-10-28 08:55:00|12508.17|12508.17|12500.07|12500.07|12510.29|12510.29|12499.85|12499.85|0
1635411600000|2021-10-28 09:00:00|12500.04|12500.04|12504.24|12504.24|12504.55|12504.55|12498.9|12498.9|0
1635411900000|2021-10-28 09:05:00|12504.47|12504.47|12519.51|12519.51|12519.51|12519.51|12504.39|12504.39|0
1635412200000|2021-10-28 09:10:00|12521.09|12521.09|12521.69|12521.69|12523|12523|12518.56|12518.56|0
1635412500000|2021-10-28 09:15:00|12522.09|12522.09|12508.02|12508.02|12522.33|12522.33|12508.02|12508.02|0
1635412800000|2021-10-28 09:20:00|12508.33|12508.33|12508.72|12508.72|12512.35|12512.35|12507.35|12507.35|0
1635413100000|2021-10-28 09:25:00|12508.51|12508.51|12508.63|12508.63|12509.88|12509.88|12507.64|12507.64|0
1635413400000|2021-10-28 09:30:00|12508.66|12508.66|12511.59|12511.59|12513.75|12513.75|12508.66|12508.66|0
1635413700000|2021-10-28 09:35:00|12511.26|12511.26|12523.03|12523.03|12523.49|12523.49|12510.89|12510.89|0
1635414000000|2021-10-28 09:40:00|12522.94|12522.94|12525.3|12525.3|12525.3|12525.3|12521.44|12521.44|0
1635414300000|2021-10-28 09:45:00|12526.09|12526.09|12519.44|12519.44|12526.37|12526.37|12518.34|12518.34|0
1635414600000|2021-10-28 09:50:00|12519.29|12519.29|12511.86|12511.86|12519.44|12519.44|12511.86|12511.86|0
1635414900000|2021-10-28 09:55:00|12512.14|12512.14|12509.76|12509.76|12515.58|12515.58|12509.5|12509.5|0
1635415200000|2021-10-28 10:00:00|12509.54|12509.54|12512.61|12512.61|12513.21|12513.21|12506.45|12506.45|0
1635415500000|2021-10-28 10:05:00|12513.07|12513.07|12514.37|12514.37|12514.59|12514.59|12509.2|12509.2|0
1635415800000|2021-10-28 10:10:00|12514.56|12514.56|12516.87|12516.87|12518|12518|12514.56|12514.56|0
1635416100000|2021-10-28 10:15:00|12516.24|12516.24|12510.57|12510.57|12516.56|12516.56|12510.22|12510.22|0
1635416400000|2021-10-28 10:20:00|12510.2|12510.2|12515.86|12515.86|12516.09|12516.09|12509.37|12509.37|0
1635416700000|2021-10-28 10:25:00|12515.67|12515.67|12511.75|12511.75|12516.22|12516.22|12511.64|12511.64|0
1635417000000|2021-10-28 10:30:00|12511.51|12511.51|12507.26|12507.26|12511.51|12511.51|12505.02|12505.02|0
1635417300000|2021-10-28 10:35:00|12507.41|12507.41|12507.71|12507.71|12508.28|12508.28|12506.4|12506.4|0
1635417600000|2021-10-28 10:40:00|12507.8|12507.8|12508.88|12508.88|12509.44|12509.44|12505.48|12505.48|0
1635417900000|2021-10-28 10:45:00|12509.03|12509.03|12511.98|12511.98|12515.99|12515.99|12509.03|12509.03|0
1635418200000|2021-10-28 10:50:00|12511.84|12511.84|12514.42|12514.42|12514.58|12514.58|12510.8|12510.8|0
1635418500000|2021-10-28 10:55:00|12514.1|12514.1|12507.12|12507.12|12514.68|12514.68|12507.12|12507.12|0
1635418800000|2021-10-28 11:00:00|12507.45|12507.45|12506.35|12506.35|12510.03|12510.03|12505.4|12505.4|0
1635419100000|2021-10-28 11:05:00|12506.43|12506.43|12500.1|12500.1|12507.31|12507.31|12499.6|12499.6|0
1635419400000|2021-10-28 11:10:00|12499.64|12499.64|12511.86|12511.86|12512.62|12512.62|12499.64|12499.64|0
1635419700000|2021-10-28 11:15:00|12511.67|12511.67|12515.22|12515.22|12516.73|12516.73|12510.61|12510.61|0
1635420000000|2021-10-28 11:20:00|12515.41|12515.41|12518.99|12518.99|12519.22|12519.22|12514.21|12514.21|0
1635420300000|2021-10-28 11:25:00|12518.77|12518.77|12519.94|12519.94|12520.76|12520.76|12517.39|12517.39|0
1635420600000|2021-10-28 11:30:00|12520.73|12520.73|12526.96|12526.96|12528.04|12528.04|12519.89|12519.89|0
1635420900000|2021-10-28 11:35:00|12526.99|12526.99|12530.68|12530.68|12530.9|12530.9|12526.08|12526.08|0
1635421200000|2021-10-28 11:40:00|12531.11|12531.11|12528.38|12528.38|12532.81|12532.81|12527.59|12527.59|0
1635421500000|2021-10-28 11:45:00|12529.24|12529.24|12526.22|12526.22|12532.65|12532.65|12525.77|12525.77|0
1635421800000|2021-10-28 11:50:00|12526.08|12526.08|12525.59|12525.59|12526.19|12526.19|12524.68|12524.68|0
1635422100000|2021-10-28 11:55:00|12525.91|12525.91|12526.71|12526.71|12526.93|12526.93|12524.13|12524.13|0
1635422400000|2021-10-28 12:00:00|12526.4|12526.4|12528.39|12528.39|12531.29|12531.29|12522.78|12522.78|0
1635422700000|2021-10-28 12:05:00|12527.96|12527.96|12533.16|12533.16|12534.67|12534.67|12527.96|12527.96|0
1635423000000|2021-10-28 12:10:00|12533.35|12533.35|12536.48|12536.48|12536.51|12536.51|12533.11|12533.11|0
1635423300000|2021-10-28 12:15:00|12536.15|12536.15|12536.57|12536.57|12539.33|12539.33|12536.15|12536.15|0
1635423600000|2021-10-28 12:20:00|12536.86|12536.86|12533.6|12533.6|12538.36|12538.36|12532.09|12532.09|0
1635423900000|2021-10-28 12:25:00|12533.79|12533.79|12525.88|12525.88|12534.15|12534.15|12525.73|12525.73|0
1635424200000|2021-10-28 12:30:00|12525.79|12525.79|12520.7|12520.7|12525.79|12525.79|12519.82|12519.82|0
1635424500000|2021-10-28 12:35:00|12520.51|12520.51|12519.16|12519.16|12522.37|12522.37|12519.16|12519.16|0
1635424800000|2021-10-28 12:40:00|12519.01|12519.01|12514.6|12514.6|12519.01|12519.01|12514.41|12514.41|0
1635425100000|2021-10-28 12:45:00|12514.44|12514.44|12516.48|12516.48|12520.18|12520.18|12509.98|12509.98|0
1635425400000|2021-10-28 12:50:00|12516.2|12516.2|12514.3|12514.3|12518.2|12518.2|12508.77|12508.77|0
1635425700000|2021-10-28 12:55:00|12514.8|12514.8|12523.1|12523.1|12523.1|12523.1|12514.8|12514.8|0
1635426000000|2021-10-28 13:00:00|12522.91|12522.91|12523.38|12523.38|12523.38|12523.38|12517.97|12517.97|0
1635426300000|2021-10-28 13:05:00|12523.47|12523.47|12529.38|12529.38|12529.59|12529.59|12522.52|12522.52|0
1635426600000|2021-10-28 13:10:00|12529|12529|12533.09|12533.09|12538.54|12538.54|12528.91|12528.91|0
1635426900000|2021-10-28 13:15:00|12532.86|12532.86|12530.63|12530.63|12533.54|12533.54|12528.89|12528.89|0
1635427200000|2021-10-28 13:20:00|12530.55|12530.55|12534.28|12534.28|12535.54|12535.54|12530.33|12530.33|0
1635427500000|2021-10-28 13:25:00|12534.09|12534.09|12530.04|12530.04|12536.25|12536.25|12529.9|12529.9|0
1635427800000|2021-10-28 13:30:00|12529.6|12529.6|12536.55|12536.55|12541.55|12541.55|12529.3|12529.3|0
1635428100000|2021-10-28 13:35:00|12536.11|12536.11|12515.12|12515.12|12536.11|12536.11|12515.12|12515.12|0
1635428400000|2021-10-28 13:40:00|12515.91|12515.91|12520.61|12520.61|12520.61|12520.61|12513.5|12513.5|0
1635428700000|2021-10-28 13:45:00|12520.75|12520.75|12521.94|12521.94|12525.53|12525.53|12515.51|12515.51|0
1635429000000|2021-10-28 13:50:00|12522.09|12522.09|12530.43|12530.43|12530.43|12530.43|12521.72|12521.72|0
1635429300000|2021-10-28 13:55:00|12531.09|12531.09|12528.33|12528.33|12534.78|12534.78|12527.76|12527.76|0
1635429600000|2021-10-28 14:00:00|12528.39|12528.39|12538.77|12538.77|12539.15|12539.15|12526.64|12526.64|0
1635429900000|2021-10-28 14:05:00|12538.63|12538.63|12538.01|12538.01|12538.71|12538.71|12533.96|12533.96|0
1635430200000|2021-10-28 14:10:00|12538.32|12538.32|12549.64|12549.64|12550.43|12550.43|12538.32|12538.32|0
1635430500000|2021-10-28 14:15:00|12549.85|12549.85|12551.55|12551.55|12553.62|12553.62|12549.85|12549.85|0
1635430800000|2021-10-28 14:20:00|12551.98|12551.98|12565.97|12565.97|12567.93|12567.93|12551.98|12551.98|0
1635431100000|2021-10-28 14:25:00|12566.33|12566.33|12572.54|12572.54|12573.86|12573.86|12565.66|12565.66|0
1635431400000|2021-10-28 14:30:00|12572.76|12572.76|12573.06|12573.06|12574.15|12574.15|12569.57|12569.57|0
1635431700000|2021-10-28 14:35:00|12572.88|12572.88|12587.09|12587.09|12587.09|12587.09|12569.41|12569.41|0
1635432000000|2021-10-28 14:40:00|12586.98|12586.98|12585.26|12585.26|12589.92|12589.92|12584.42|12584.42|0
1635432300000|2021-10-28 14:45:00|12584.96|12584.96|12581.34|12581.34|12586.94|12586.94|12578.6|12578.6|0
1635432600000|2021-10-28 14:50:00|12581.97|12581.97|12574.7|12574.7|12583.79|12583.79|12574.7|12574.7|0
1635432900000|2021-10-28 14:55:00|12575.49|12575.49|12575.1|12575.1|12578.05|12578.05|12572.21|12572.21|0
1635433200000|2021-10-28 15:00:00|12574.83|12574.83|12581.88|12581.88|12581.88|12581.88|12573.45|12573.45|0
1635433500000|2021-10-28 15:05:00|12581.99|12581.99|12581.76|12581.76|12583.57|12583.57|12578.56|12578.56|0
1635433800000|2021-10-28 15:10:00|12581.4|12581.4|12593.69|12593.69|12593.69|12593.69|12581.4|12581.4|0
1635434100000|2021-10-28 15:15:00|12593.83|12593.83|12589.46|12589.46|12597.81|12597.81|12587.52|12587.52|0
1635434400000|2021-10-28 15:20:00|12589.59|12589.59|12586.45|12586.45|12593.77|12593.77|12586.45|12586.45|0
1635434700000|2021-10-28 15:25:00|12586.4|12586.4|12583.58|12583.58|12587.48|12587.48|12577.96|12577.96|0
1635491700000|2021-10-29 07:15:00|12547|12547|12557.04|12557.04|12562.78|12562.78|12547|12547|0
1635492000000|2021-10-29 07:20:00|12556.86|12556.86|12568.67|12568.67|12568.97|12568.97|12553.92|12553.92|0
1635492300000|2021-10-29 07:25:00|12569.1|12569.1|12594.1|12594.1|12594.33|12594.33|12569.1|12569.1|0
1635492600000|2021-10-29 07:30:00|12593.66|12593.66|12583.88|12583.88|12594.58|12594.58|12580.58|12580.58|0
1635492900000|2021-10-29 07:35:00|12584.31|12584.31|12579.72|12579.72|12584.31|12584.31|12579.25|12579.25|0
1635493200000|2021-10-29 07:40:00|12579.47|12579.47|12579.54|12579.54|12583.57|12583.57|12578.18|12578.18|0
1635493500000|2021-10-29 07:45:00|12578.73|12578.73|12572.73|12572.73|12578.73|12578.73|12572.73|12572.73|0
1635493800000|2021-10-29 07:50:00|12572.81|12572.81|12574.7|12574.7|12576.62|12576.62|12566.81|12566.81|0
1635494100000|2021-10-29 07:55:00|12574.54|12574.54|12577.3|12577.3|12580.09|12580.09|12573.65|12573.65|0
1635494400000|2021-10-29 08:00:00|12577.78|12577.78|12580.15|12580.15|12580.39|12580.39|12574.1|12574.1|0
1635494700000|2021-10-29 08:05:00|12579.91|12579.91|12565.59|12565.59|12580.49|12580.49|12565.25|12565.25|0
1635495000000|2021-10-29 08:10:00|12566.47|12566.47|12571.18|12571.18|12571.48|12571.48|12566.04|12566.04|0
1635495300000|2021-10-29 08:15:00|12571.29|12571.29|12571.43|12571.43|12571.43|12571.43|12566.83|12566.83|0
1635495600000|2021-10-29 08:20:00|12572.22|12572.22|12561.12|12561.12|12578.68|12578.68|12560.2|12560.2|0
1635495900000|2021-10-29 08:25:00|12561.45|12561.45|12546.43|12546.43|12562.58|12562.58|12546.43|12546.43|0
1635496200000|2021-10-29 08:30:00|12546.21|12546.21|12542.53|12542.53|12548.59|12548.59|12542.39|12542.39|0
1635496500000|2021-10-29 08:35:00|12542.8|12542.8|12531.23|12531.23|12543.29|12543.29|12528.58|12528.58|0
1635496800000|2021-10-29 08:40:00|12530.77|12530.77|12528.62|12528.62|12531.45|12531.45|12523.81|12523.81|0
1635497100000|2021-10-29 08:45:00|12528.85|12528.85|12530.5|12530.5|12532.96|12532.96|12528.36|12528.36|0
1635497400000|2021-10-29 08:50:00|12530.65|12530.65|12531.24|12531.24|12532.07|12532.07|12528.56|12528.56|0
1635497700000|2021-10-29 08:55:00|12531.32|12531.32|12543.09|12543.09|12543.09|12543.09|12531.32|12531.32|0
1635498000000|2021-10-29 09:00:00|12542.29|12542.29|12545.67|12545.67|12546.22|12546.22|12541.81|12541.81|0
1635498300000|2021-10-29 09:05:00|12545.46|12545.46|12546.84|12546.84|12548.79|12548.79|12543.84|12543.84|0
1635498600000|2021-10-29 09:10:00|12547|12547|12546.1|12546.1|12549.37|12549.37|12544.03|12544.03|0
1635498900000|2021-10-29 09:15:00|12544.64|12544.64|12552.97|12552.97|12552.97|12552.97|12539.97|12539.97|0
1635499200000|2021-10-29 09:20:00|12552.28|12552.28|12563.42|12563.42|12566.1|12566.1|12550.99|12550.99|0
1635499500000|2021-10-29 09:25:00|12564.22|12564.22|12559.59|12559.59|12566.2|12566.2|12558.72|12558.72|0
1635499800000|2021-10-29 09:30:00|12559.44|12559.44|12559.21|12559.21|12562.68|12562.68|12559.17|12559.17|0
1635500100000|2021-10-29 09:35:00|12559.46|12559.46|12563|12563|12567.66|12567.66|12559.46|12559.46|0
1635500400000|2021-10-29 09:40:00|12563.24|12563.24|12561.11|12561.11|12563.5|12563.5|12556.03|12556.03|0
1635500700000|2021-10-29 09:45:00|12560.83|12560.83|12559.18|12559.18|12561.54|12561.54|12558.16|12558.16|0
1635501000000|2021-10-29 09:50:00|12559.34|12559.34|12560.75|12560.75|12563.58|12563.58|12558.68|12558.68|0
1635501300000|2021-10-29 09:55:00|12560.31|12560.31|12560.22|12560.22|12563.74|12563.74|12559.69|12559.69|0
1635501600000|2021-10-29 10:00:00|12560.08|12560.08|12560.84|12560.84|12563.92|12563.92|12560.08|12560.08|0
1635501900000|2021-10-29 10:05:00|12560.53|12560.53|12559.54|12559.54|12561.14|12561.14|12557.47|12557.47|0
1635502200000|2021-10-29 10:10:00|12559.72|12559.72|12547.92|12547.92|12563.6|12563.6|12547.86|12547.86|0
1635502500000|2021-10-29 10:15:00|12547.78|12547.78|12540.7|12540.7|12549.89|12549.89|12540.16|12540.16|0
1635502800000|2021-10-29 10:20:00|12541.02|12541.02|12535.75|12535.75|12543.78|12543.78|12534.76|12534.76|0
1635503100000|2021-10-29 10:25:00|12535.97|12535.97|12539|12539|12539.43|12539.43|12532.79|12532.79|0
1635503400000|2021-10-29 10:30:00|12539.64|12539.64|12545.19|12545.19|12547.69|12547.69|12539.64|12539.64|0
1635503700000|2021-10-29 10:35:00|12545.91|12545.91|12554.49|12554.49|12554.52|12554.52|12545.52|12545.52|0
1635504000000|2021-10-29 10:40:00|12554.72|12554.72|12559.15|12559.15|12560.25|12560.25|12554.71|12554.71|0
1635504300000|2021-10-29 10:45:00|12559.51|12559.51|12567.02|12567.02|12568.12|12568.12|12559.1|12559.1|0
1635504600000|2021-10-29 10:50:00|12567.4|12567.4|12565.78|12565.78|12568.34|12568.34|12565.78|12565.78|0
1635504900000|2021-10-29 10:55:00|12565.15|12565.15|12568.59|12568.59|12569.34|12569.34|12560.94|12560.94|0
1635505200000|2021-10-29 11:00:00|12568.4|12568.4|12573.72|12573.72|12575.27|12575.27|12567.36|12567.36|0
1635505500000|2021-10-29 11:05:00|12574.16|12574.16|12576.23|12576.23|12578.37|12578.37|12574.16|12574.16|0
1635505800000|2021-10-29 11:10:00|12575.8|12575.8|12586.37|12586.37|12586.37|12586.37|12574.92|12574.92|0
1635506100000|2021-10-29 11:15:00|12586.67|12586.67|12585.72|12585.72|12587.53|12587.53|12585.06|12585.06|0
1635506400000|2021-10-29 11:20:00|12585.61|12585.61|12579.99|12579.99|12587.54|12587.54|12579.41|12579.41|0
1635506700000|2021-10-29 11:25:00|12579.56|12579.56|12576.62|12576.62|12579.56|12579.56|12575.56|12575.56|0
1635507000000|2021-10-29 11:30:00|12576.16|12576.16|12578.39|12578.39|12579.93|12579.93|12576.14|12576.14|0
1635507300000|2021-10-29 11:35:00|12578.65|12578.65|12582.76|12582.76|12583.06|12583.06|12578.57|12578.57|0
1635507600000|2021-10-29 11:40:00|12582.6|12582.6|12582.53|12582.53|12582.91|12582.91|12580.31|12580.31|0
1635507900000|2021-10-29 11:45:00|12582.29|12582.29|12585.46|12585.46|12585.46|12585.46|12582.13|12582.13|0
1635508200000|2021-10-29 11:50:00|12585.82|12585.82|12589.86|12589.86|12590.93|12590.93|12584.57|12584.57|0
1635508500000|2021-10-29 11:55:00|12590.08|12590.08|12577.24|12577.24|12590.08|12590.08|12576.89|12576.89|0
1635508800000|2021-10-29 12:00:00|12577.42|12577.42|12571.34|12571.34|12577.73|12577.73|12571.34|12571.34|0
1635509100000|2021-10-29 12:05:00|12571.13|12571.13|12571.42|12571.42|12573.47|12573.47|12570.91|12570.91|0
1635509400000|2021-10-29 12:10:00|12571.33|12571.33|12573.99|12573.99|12574.7|12574.7|12570.44|12570.44|0
1635509700000|2021-10-29 12:15:00|12573.91|12573.91|12569.1|12569.1|12573.91|12573.91|12567.76|12567.76|0
1635510000000|2021-10-29 12:20:00|12568.71|12568.71|12566.92|12566.92|12568.95|12568.95|12564.42|12564.42|0
1635510300000|2021-10-29 12:25:00|12567.15|12567.15|12565.07|12565.07|12567.49|12567.49|12565.07|12565.07|0
1635510600000|2021-10-29 12:30:00|12564.27|12564.27|12562.46|12562.46|12564.8|12564.8|12562.38|12562.38|0
1635510900000|2021-10-29 12:35:00|12562.1|12562.1|12569.06|12569.06|12571.14|12571.14|12561.44|12561.44|0
1635511200000|2021-10-29 12:40:00|12568.6|12568.6|12566.05|12566.05|12568.6|12568.6|12565.13|12565.13|0
1635511500000|2021-10-29 12:45:00|12565.81|12565.81|12560.53|12560.53|12566.8|12566.8|12560.53|12560.53|0
1635511800000|2021-10-29 12:50:00|12560.48|12560.48|12550.52|12550.52|12560.48|12560.48|12550.52|12550.52|0
1635512100000|2021-10-29 12:55:00|12550.38|12550.38|12557.97|12557.97|12558.02|12558.02|12549.73|12549.73|0
1635512400000|2021-10-29 13:00:00|12558.1|12558.1|12559.95|12559.95|12563.12|12563.12|12557.6|12557.6|0
1635512700000|2021-10-29 13:05:00|12560.31|12560.31|12557.86|12557.86|12560.31|12560.31|12557.4|12557.4|0
1635513000000|2021-10-29 13:10:00|12557.64|12557.64|12560.56|12560.56|12560.56|12560.56|12556.04|12556.04|0
1635513300000|2021-10-29 13:15:00|12560.35|12560.35|12563.99|12563.99|12563.99|12563.99|12559.96|12559.96|0
1635513600000|2021-10-29 13:20:00|12563.89|12563.89|12559.39|12559.39|12564.49|12564.49|12558.94|12558.94|0
1635513900000|2021-10-29 13:25:00|12559.24|12559.24|12561.88|12561.88|12562.62|12562.62|12559.24|12559.24|0
1635514200000|2021-10-29 13:30:00|12561.67|12561.67|12560.86|12560.86|12565.61|12565.61|12560.67|12560.67|0
1635514500000|2021-10-29 13:35:00|12560.53|12560.53|12566.35|12566.35|12567.82|12567.82|12557.14|12557.14|0
1635514800000|2021-10-29 13:40:00|12566.6|12566.6|12562.59|12562.59|12566.85|12566.85|12561.24|12561.24|0
1635515100000|2021-10-29 13:45:00|12562.76|12562.76|12560.62|12560.62|12565.41|12565.41|12557.9|12557.9|0
1635515400000|2021-10-29 13:50:00|12560.39|12560.39|12559.44|12559.44|12561.74|12561.74|12556.3|12556.3|0
1635515700000|2021-10-29 13:55:00|12559.63|12559.63|12560.24|12560.24|12565.56|12565.56|12559.48|12559.48|0
1635516000000|2021-10-29 14:00:00|12560.42|12560.42|12550.4|12550.4|12560.42|12560.42|12550.11|12550.11|0
1635516300000|2021-10-29 14:05:00|12551.32|12551.32|12558.46|12558.46|12559.14|12559.14|12551.32|12551.32|0
1635516600000|2021-10-29 14:10:00|12558.85|12558.85|12540.74|12540.74|12560.04|12560.04|12540.07|12540.07|0
1635516900000|2021-10-29 14:15:00|12540.82|12540.82|12532.92|12532.92|12541.12|12541.12|12531.25|12531.25|0
1635517200000|2021-10-29 14:20:00|12533.14|12533.14|12533.73|12533.73|12536.62|12536.62|12531.45|12531.45|0
1635517500000|2021-10-29 14:25:00|12533.26|12533.26|12531.97|12531.97|12533.26|12533.26|12528.93|12528.93|0
1635517800000|2021-10-29 14:30:00|12532.07|12532.07|12539.12|12539.12|12539.41|12539.41|12531.23|12531.23|0
1635518100000|2021-10-29 14:35:00|12538.8|12538.8|12538.42|12538.42|12541.87|12541.87|12537.71|12537.71|0
1635518400000|2021-10-29 14:40:00|12538.29|12538.29|12544.15|12544.15|12544.15|12544.15|12538.23|12538.23|0
1635518700000|2021-10-29 14:45:00|12544.23|12544.23|12550.07|12550.07|12550.66|12550.66|12544.23|12544.23|0
1635519000000|2021-10-29 14:50:00|12549.93|12549.93|12554.59|12554.59|12557.08|12557.08|12549.93|12549.93|0
1635519300000|2021-10-29 14:55:00|12553.43|12553.43|12549.91|12549.91|12555.06|12555.06|12548.83|12548.83|0
1635519600000|2021-10-29 15:00:00|12549.76|12549.76|12531.35|12531.35|12550.2|12550.2|12531.35|12531.35|0
1635519900000|2021-10-29 15:05:00|12531.21|12531.21|12527.58|12527.58|12531.9|12531.9|12526.47|12526.47|0
1635520200000|2021-10-29 15:10:00|12527.5|12527.5|12531.35|12531.35|12534.31|12534.31|12527.5|12527.5|0
1635520500000|2021-10-29 15:15:00|12531.04|12531.04|12536.87|12536.87|12537.22|12537.22|12531.04|12531.04|0
1635520800000|2021-10-29 15:20:00|12537.12|12537.12|12543.07|12543.07|12543.42|12543.42|12537.12|12537.12|0
1635521100000|2021-10-29 15:25:00|12542.99|12542.99|12555.18|12555.18|12556.07|12556.07|12542.89|12542.89|0
1635754500000|2021-11-01 08:15:00|12585.26|12585.26|12593.44|12593.44|12598.2|12598.2|12585.26|12585.26|0
1635754800000|2021-11-01 08:20:00|12593.08|12593.08|12604.59|12604.59|12605.38|12605.38|12592.9|12592.9|0
1635755100000|2021-11-01 08:25:00|12603.72|12603.72|12597.17|12597.17|12603.72|12603.72|12592.64|12592.64|0
1635755400000|2021-11-01 08:30:00|12596.92|12596.92|12602.51|12602.51|12605.06|12605.06|12596.77|12596.77|0
1635755700000|2021-11-01 08:35:00|12602.07|12602.07|12597.7|12597.7|12603.39|12603.39|12596.51|12596.51|0
1635756000000|2021-11-01 08:40:00|12597.57|12597.57|12591.71|12591.71|12600.84|12600.84|12591.71|12591.71|0
1635756300000|2021-11-01 08:45:00|12591.63|12591.63|12587.07|12587.07|12593.71|12593.71|12586.84|12586.84|0
1635756600000|2021-11-01 08:50:00|12586.84|12586.84|12593.82|12593.82|12593.93|12593.93|12585.77|12585.77|0
1635756900000|2021-11-01 08:55:00|12593.98|12593.98|12597.97|12597.97|12597.97|12597.97|12591.91|12591.91|0
1635757200000|2021-11-01 09:00:00|12598.05|12598.05|12595.49|12595.49|12599.33|12599.33|12595.49|12595.49|0
1635757500000|2021-11-01 09:05:00|12594.89|12594.89|12595.33|12595.33|12596.93|12596.93|12594.29|12594.29|0
1635757800000|2021-11-01 09:10:00|12594.91|12594.91|12590.14|12590.14|12595|12595|12587.47|12587.47|0
1635758100000|2021-11-01 09:15:00|12590.41|12590.41|12592.49|12592.49|12595.61|12595.61|12590.41|12590.41|0
1635758400000|2021-11-01 09:20:00|12592.34|12592.34|12594.25|12594.25|12595.93|12595.93|12591.57|12591.57|0
1635758700000|2021-11-01 09:25:00|12594.11|12594.11|12591.8|12591.8|12594.89|12594.89|12591.8|12591.8|0
1635759000000|2021-11-01 09:30:00|12591.7|12591.7|12591|12591|12592.48|12592.48|12588.92|12588.92|0
1635759300000|2021-11-01 09:35:00|12591.31|12591.31|12597.54|12597.54|12599.66|12599.66|12590.4|12590.4|0
1635759600000|2021-11-01 09:40:00|12597.77|12597.77|12599.2|12599.2|12599.92|12599.92|12596.77|12596.77|0
1635759900000|2021-11-01 09:45:00|12599.1|12599.1|12589.41|12589.41|12600.66|12600.66|12589.41|12589.41|0
1635760200000|2021-11-01 09:50:00|12589.7|12589.7|12590.22|12590.22|12593.76|12593.76|12589.7|12589.7|0
1635760500000|2021-11-01 09:55:00|12589.88|12589.88|12595.54|12595.54|12596.93|12596.93|12589.12|12589.12|0
1635760800000|2021-11-01 10:00:00|12595.43|12595.43|12591.29|12591.29|12595.43|12595.43|12591.29|12591.29|0
1635761100000|2021-11-01 10:05:00|12591.45|12591.45|12590.52|12590.52|12592.65|12592.65|12587.49|12587.49|0
1635761400000|2021-11-01 10:10:00|12590.96|12590.96|12588.98|12588.98|12593.06|12593.06|12588.98|12588.98|0
1635761700000|2021-11-01 10:15:00|12588.84|12588.84|12588.44|12588.44|12590|12590|12584.25|12584.25|0
1635762000000|2021-11-01 10:20:00|12587.65|12587.65|12583.03|12583.03|12591.01|12591.01|12582.86|12582.86|0
1635762300000|2021-11-01 10:25:00|12582.94|12582.94|12584.25|12584.25|12585.2|12585.2|12580.87|12580.87|0
1635762600000|2021-11-01 10:30:00|12584.11|12584.11|12583.78|12583.78|12587.8|12587.8|12583.3|12583.3|0
1635762900000|2021-11-01 10:35:00|12583.71|12583.71|12578.8|12578.8|12583.71|12583.71|12577.4|12577.4|0
1635763200000|2021-11-01 10:40:00|12578.34|12578.34|12568.85|12568.85|12578.34|12578.34|12568.85|12568.85|0
1635763500000|2021-11-01 10:45:00|12568.8|12568.8|12568.69|12568.69|12570.68|12570.68|12565.59|12565.59|0
1635763800000|2021-11-01 10:50:00|12568.5|12568.5|12564.82|12564.82|12569.26|12569.26|12563.81|12563.81|0
1635764100000|2021-11-01 10:55:00|12565.13|12565.13|12564.42|12564.42|12565.81|12565.81|12564.13|12564.13|0
1635764400000|2021-11-01 11:00:00|12564.39|12564.39|12576.94|12576.94|12579.02|12579.02|12564.11|12564.11|0
1635764700000|2021-11-01 11:05:00|12577.07|12577.07|12577.36|12577.36|12578.7|12578.7|12575.25|12575.25|0
1635765000000|2021-11-01 11:10:00|12577.05|12577.05|12569.83|12569.83|12577.98|12577.98|12569.48|12569.48|0
1635765300000|2021-11-01 11:15:00|12569.64|12569.64|12571.37|12571.37|12572|12572|12569.01|12569.01|0
1635765600000|2021-11-01 11:20:00|12571.68|12571.68|12569.55|12569.55|12571.68|12571.68|12569.29|12569.29|0
1635765900000|2021-11-01 11:25:00|12569.19|12569.19|12569.51|12569.51|12572.54|12572.54|12569.05|12569.05|0
1635766200000|2021-11-01 11:30:00|12569.08|12569.08|12572.91|12572.91|12572.91|12572.91|12566.88|12566.88|0
1635766500000|2021-11-01 11:35:00|12572.03|12572.03|12572.6|12572.6|12572.77|12572.77|12571.19|12571.19|0
1635766800000|2021-11-01 11:40:00|12572.74|12572.74|12577.32|12577.32|12577.32|12577.32|12571.48|12571.48|0
1635767100000|2021-11-01 11:45:00|12577.51|12577.51|12577.48|12577.48|12579.91|12579.91|12577.45|12577.45|0
1635767400000|2021-11-01 11:50:00|12577.64|12577.64|12582.63|12582.63|12582.7|12582.7|12576.56|12576.56|0
1635767700000|2021-11-01 11:55:00|12583.06|12583.06|12585.84|12585.84|12586.93|12586.93|12582.77|12582.77|0
1635768000000|2021-11-01 12:00:00|12585.04|12585.04|12587.75|12587.75|12588.29|12588.29|12584.16|12584.16|0
1635768300000|2021-11-01 12:05:00|12587.31|12587.31|12586.88|12586.88|12588.64|12588.64|12585.12|12585.12|0
1635768600000|2021-11-01 12:10:00|12586.74|12586.74|12588.68|12588.68|12590.17|12590.17|12586.28|12586.28|0
1635768900000|2021-11-01 12:15:00|12588.54|12588.54|12598.18|12598.18|12598.18|12598.18|12588.54|12588.54|0
1635769200000|2021-11-01 12:20:00|12598.03|12598.03|12593.97|12593.97|12598.4|12598.4|12593.51|12593.51|0
1635769500000|2021-11-01 12:25:00|12594.32|12594.32|12593.75|12593.75|12594.69|12594.69|12593.39|12593.39|0
1635769800000|2021-11-01 12:30:00|12593.67|12593.67|12597.24|12597.24|12597.53|12597.53|12593.48|12593.48|0
1635770100000|2021-11-01 12:35:00|12597.55|12597.55|12597.41|12597.41|12599.52|12599.52|12596.46|12596.46|0
1635770400000|2021-11-01 12:40:00|12597.74|12597.74|12602.79|12602.79|12603.22|12603.22|12597.65|12597.65|0
1635770700000|2021-11-01 12:45:00|12603.22|12603.22|12601.85|12601.85|12603.49|12603.49|12601.42|12601.42|0
1635771000000|2021-11-01 12:50:00|12602.17|12602.17|12603.1|12603.1|12603.1|12603.1|12600.6|12600.6|0
1635771300000|2021-11-01 12:55:00|12603.05|12603.05|12605.88|12605.88|12607.51|12607.51|12602.94|12602.94|0
1635771600000|2021-11-01 13:00:00|12605.74|12605.74|12605.83|12605.83|12606.78|12606.78|12604.15|12604.15|0
1635771900000|2021-11-01 13:05:00|12605.65|12605.65|12598.62|12598.62|12605.65|12605.65|12598.62|12598.62|0
1635772200000|2021-11-01 13:10:00|12598.86|12598.86|12598.48|12598.48|12599.45|12599.45|12595.9|12595.9|0
1635772500000|2021-11-01 13:15:00|12598.94|12598.94|12604.47|12604.47|12604.71|12604.71|12598.44|12598.44|0
1635772800000|2021-11-01 13:20:00|12604.77|12604.77|12605.76|12605.76|12608.16|12608.16|12604.77|12604.77|0
1635773100000|2021-11-01 13:25:00|12605.95|12605.95|12606.14|12606.14|12608.64|12608.64|12604.83|12604.83|0
1635773400000|2021-11-01 13:30:00|12606|12606|12617.24|12617.24|12619.77|12619.77|12604.93|12604.93|0
1635773700000|2021-11-01 13:35:00|12617.1|12617.1|12631.64|12631.64|12631.64|12631.64|12614.69|12614.69|0
1635774000000|2021-11-01 13:40:00|12631.32|12631.32|12632.1|12632.1|12634.56|12634.56|12631.01|12631.01|0
1635774300000|2021-11-01 13:45:00|12632.25|12632.25|12632.34|12632.34|12634.4|12634.4|12628.33|12628.33|0
1635774600000|2021-11-01 13:50:00|12632.69|12632.69|12629.86|12629.86|12636.23|12636.23|12629.15|12629.15|0
1635774900000|2021-11-01 13:55:00|12629.71|12629.71|12628.4|12628.4|12631.87|12631.87|12628.4|12628.4|0
1635775200000|2021-11-01 14:00:00|12628.26|12628.26|12633.99|12633.99|12634.1|12634.1|12627.44|12627.44|0
1635775500000|2021-11-01 14:05:00|12633.9|12633.9|12641.7|12641.7|12642.7|12642.7|12633.9|12633.9|0
1635775800000|2021-11-01 14:10:00|12641.98|12641.98|12639.94|12639.94|12645.62|12645.62|12639.25|12639.25|0
1635776100000|2021-11-01 14:15:00|12639.79|12639.79|12640.2|12640.2|12642.78|12642.78|12639.79|12639.79|0
1635776400000|2021-11-01 14:20:00|12640.66|12640.66|12643.5|12643.5|12643.98|12643.98|12640.66|12640.66|0
1635776700000|2021-11-01 14:25:00|12643.94|12643.94|12646.9|12646.9|12647.26|12647.26|12642.33|12642.33|0
1635777000000|2021-11-01 14:30:00|12646.98|12646.98|12646.35|12646.35|12650.07|12650.07|12643.63|12643.63|0
1635777300000|2021-11-01 14:35:00|12647.14|12647.14|12646.76|12646.76|12647.93|12647.93|12642.16|12642.16|0
1635777600000|2021-11-01 14:40:00|12646.81|12646.81|12643.77|12643.77|12648.2|12648.2|12637.35|12637.35|0
1635777900000|2021-11-01 14:45:00|12642.98|12642.98|12641.85|12641.85|12646.43|12646.43|12638.89|12638.89|0
1635778200000|2021-11-01 14:50:00|12642|12642|12639.37|12639.37|12644.97|12644.97|12639.37|12639.37|0
1635778500000|2021-11-01 14:55:00|12638.58|12638.58|12634.04|12634.04|12638.58|12638.58|12631.25|12631.25|0
1635778800000|2021-11-01 15:00:00|12633.8|12633.8|12637.86|12637.86|12639.71|12639.71|12633.8|12633.8|0
1635779100000|2021-11-01 15:05:00|12637.48|12637.48|12640.16|12640.16|12644.32|12644.32|12637.48|12637.48|0
1635779400000|2021-11-01 15:10:00|12640.35|12640.35|12642.35|12642.35|12642.35|12642.35|12636.64|12636.64|0
1635779700000|2021-11-01 15:15:00|12642.26|12642.26|12644.16|12644.16|12644.91|12644.91|12641.77|12641.77|0
1635780000000|2021-11-01 15:20:00|12644.6|12644.6|12648.88|12648.88|12650.52|12650.52|12644.31|12644.31|0
1635780300000|2021-11-01 15:25:00|12648.74|12648.74|12640.06|12640.06|12648.82|12648.82|12640.06|12640.06|0
1635780600000|2021-11-01 15:30:00|12640.42|12640.42|12643.83|12643.83|12645.41|12645.41|12640.42|12640.42|0
1635780900000|2021-11-01 15:35:00|12644.19|12644.19|12638.96|12638.96|12644.19|12644.19|12638.25|12638.25|0
1635781200000|2021-11-01 15:40:00|12638.6|12638.6|12639.15|12639.15|12640.15|12640.15|12637.11|12637.11|0
1635781500000|2021-11-01 15:45:00|12639.01|12639.01|12635.74|12635.74|12640.59|12640.59|12634|12634|0
1635781800000|2021-11-01 15:50:00|12635.92|12635.92|12634.15|12634.15|12637.12|12637.12|12633.79|12633.79|0
1635782100000|2021-11-01 15:55:00|12634.07|12634.07|12637.78|12637.78|12638.72|12638.72|12633.75|12633.75|0
1635782400000|2021-11-01 16:00:00|12637.93|12637.93|12636.2|12636.2|12638.63|12638.63|12635.02|12635.02|0
1635782700000|2021-11-01 16:05:00|12635.41|12635.41|12634.76|12634.76|12636.69|12636.69|12632.58|12632.58|0
1635783000000|2021-11-01 16:10:00|12634.78|12634.78|12643.54|12643.54|12644.41|12644.41|12633.84|12633.84|0
1635783300000|2021-11-01 16:15:00|12643.76|12643.76|12646.86|12646.86|12647.34|12647.34|12642.36|12642.36|0
1635783600000|2021-11-01 16:20:00|12646.58|12646.58|12639.12|12639.12|12646.58|12646.58|12638.98|12638.98|0
1635783900000|2021-11-01 16:25:00|12639.22|12639.22|12637.01|12637.01|12639.22|12639.22|12631.29|12631.29|0
1635840900000|2021-11-02 08:15:00|12556.9|12556.9|12561.3|12561.3|12566.37|12566.37|12556.9|12556.9|0
1635841200000|2021-11-02 08:20:00|12561|12561|12550.38|12550.38|12561|12561|12550.38|12550.38|0
1635841500000|2021-11-02 08:25:00|12550.51|12550.51|12557.19|12557.19|12560.29|12560.29|12550.51|12550.51|0
1635841800000|2021-11-02 08:30:00|12557.86|12557.86|12553.18|12553.18|12557.86|12557.86|12550.65|12550.65|0
1635842100000|2021-11-02 08:35:00|12553.04|12553.04|12555.33|12555.33|12556.54|12556.54|12552.71|12552.71|0
1635842400000|2021-11-02 08:40:00|12555.14|12555.14|12558.37|12558.37|12559.41|12559.41|12553.51|12553.51|0
1635842700000|2021-11-02 08:45:00|12558.68|12558.68|12558.37|12558.37|12562.74|12562.74|12553.79|12553.79|0
1635843000000|2021-11-02 08:50:00|12558.61|12558.61|12561.27|12561.27|12566.19|12566.19|12558.61|12558.61|0
1635843300000|2021-11-02 08:55:00|12560.74|12560.74|12552.49|12552.49|12560.74|12560.74|12552.09|12552.09|0
1635843600000|2021-11-02 09:00:00|12552.81|12552.81|12556.41|12556.41|12556.76|12556.76|12552.81|12552.81|0
1635843900000|2021-11-02 09:05:00|12556.77|12556.77|12564.56|12564.56|12565.91|12565.91|12555.22|12555.22|0
1635844200000|2021-11-02 09:10:00|12564.41|12564.41|12564.61|12564.61|12566.11|12566.11|12563.1|12563.1|0
1635844500000|2021-11-02 09:15:00|12564.18|12564.18|12565.84|12565.84|12568.45|12568.45|12563.81|12563.81|0
1635844800000|2021-11-02 09:20:00|12565.99|12565.99|12566.61|12566.61|12568.19|12568.19|12565.23|12565.23|0
1635845100000|2021-11-02 09:25:00|12566.01|12566.01|12564.37|12564.37|12567.41|12567.41|12564.07|12564.07|0
1635845400000|2021-11-02 09:30:00|12563.58|12563.58|12568.03|12568.03|12569.47|12569.47|12562.79|12562.79|0
1635845700000|2021-11-02 09:35:00|12567.55|12567.55|12564.18|12564.18|12567.66|12567.66|12563.67|12563.67|0
1635846000000|2021-11-02 09:40:00|12564.71|12564.71|12560.61|12560.61|12566.02|12566.02|12558.33|12558.33|0
1635846300000|2021-11-02 09:45:00|12560.25|12560.25|12568.43|12568.43|12570.34|12570.34|12560.02|12560.02|0
1635846600000|2021-11-02 09:50:00|12567.93|12567.93|12556.82|12556.82|12567.94|12567.94|12556.68|12556.68|0
1635846900000|2021-11-02 09:55:00|12556.39|12556.39|12553.67|12553.67|12557.54|12557.54|12551.58|12551.58|0
1635847200000|2021-11-02 10:00:00|12553.48|12553.48|12550.72|12550.72|12554.39|12554.39|12549.28|12549.28|0
1635847500000|2021-11-02 10:05:00|12550.86|12550.86|12540.91|12540.91|12550.86|12550.86|12540.91|12540.91|0
1635847800000|2021-11-02 10:10:00|12540.47|12540.47|12542.53|12542.53|12544.19|12544.19|12540.04|12540.04|0
1635848100000|2021-11-02 10:15:00|12542.82|12542.82|12540.63|12540.63|12543.29|12543.29|12540.63|12540.63|0
1635848400000|2021-11-02 10:20:00|12540.31|12540.31|12544.97|12544.97|12545.36|12545.36|12539.6|12539.6|0
1635848700000|2021-11-02 10:25:00|12544.92|12544.92|12548.37|12548.37|12549.24|12549.24|12541.04|12541.04|0
1635849000000|2021-11-02 10:30:00|12548.29|12548.29|12553.78|12553.78|12553.78|12553.78|12548.29|12548.29|0
1635849300000|2021-11-02 10:35:00|12552.99|12552.99|12553.07|12553.07|12553.24|12553.24|12549.49|12549.49|0
1635849600000|2021-11-02 10:40:00|12553.23|12553.23|12551.58|12551.58|12554.1|12554.1|12550.23|12550.23|0
1635849900000|2021-11-02 10:45:00|12551.89|12551.89|12552.82|12552.82|12556.32|12556.32|12551.89|12551.89|0
1635850200000|2021-11-02 10:50:00|12552.91|12552.91|12550.72|12550.72|12554.09|12554.09|12550.26|12550.26|0
1635850500000|2021-11-02 10:55:00|12551.06|12551.06|12556.28|12556.28|12557.39|12557.39|12551.06|12551.06|0
1635850800000|2021-11-02 11:00:00|12556.48|12556.48|12552.5|12552.5|12557.4|12557.4|12552.5|12552.5|0
1635851100000|2021-11-02 11:05:00|12552.93|12552.93|12545.33|12545.33|12552.93|12552.93|12544.07|12544.07|0
1635851400000|2021-11-02 11:10:00|12544.87|12544.87|12547.56|12547.56|12548.02|12548.02|12543.62|12543.62|0
1635851700000|2021-11-02 11:15:00|12547.25|12547.25|12540.68|12540.68|12547.25|12547.25|12540.29|12540.29|0
1635852000000|2021-11-02 11:20:00|12540.85|12540.85|12531.41|12531.41|12542.29|12542.29|12531.09|12531.09|0
1635852300000|2021-11-02 11:25:00|12531.72|12531.72|12529.94|12529.94|12532.29|12532.29|12529.23|12529.23|0
1635852600000|2021-11-02 11:30:00|12529.78|12529.78|12535.87|12535.87|12535.91|12535.91|12529.28|12529.28|0
1635852900000|2021-11-02 11:35:00|12535.58|12535.58|12536.76|12536.76|12540.98|12540.98|12534.62|12534.62|0
1635853200000|2021-11-02 11:40:00|12535.89|12535.89|12534.47|12534.47|12535.89|12535.89|12532.84|12532.84|0
1635853500000|2021-11-02 11:45:00|12534.18|12534.18|12529.54|12529.54|12534.86|12534.86|12529.08|12529.08|0
1635853800000|2021-11-02 11:50:00|12528.68|12528.68|12529.56|12529.56|12529.56|12529.56|12525.93|12525.93|0
1635854100000|2021-11-02 11:55:00|12530.15|12530.15|12532.99|12532.99|12535.85|12535.85|12529.85|12529.85|0
1635854400000|2021-11-02 12:00:00|12533.19|12533.19|12535.49|12535.49|12536.96|12536.96|12531.99|12531.99|0
1635854700000|2021-11-02 12:05:00|12535.85|12535.85|12539.8|12539.8|12540.71|12540.71|12535.85|12535.85|0
1635855000000|2021-11-02 12:10:00|12539.58|12539.58|12555.1|12555.1|12555.1|12555.1|12539.14|12539.14|0
1635855300000|2021-11-02 12:15:00|12554.67|12554.67|12556.21|12556.21|12560.8|12560.8|12554.67|12554.67|0
1635855600000|2021-11-02 12:20:00|12555.78|12555.78|12560.26|12560.26|12561.11|12561.11|12555.78|12555.78|0
1635855900000|2021-11-02 12:25:00|12560.58|12560.58|12555.73|12555.73|12561.98|12561.98|12555.73|12555.73|0
1635856200000|2021-11-02 12:30:00|12556.07|12556.07|12559.98|12559.98|12563.52|12563.52|12556.07|12556.07|0
1635856500000|2021-11-02 12:35:00|12559.9|12559.9|12569.7|12569.7|12569.7|12569.7|12559.56|12559.56|0
1635856800000|2021-11-02 12:40:00|12569.93|12569.93|12576.61|12576.61|12576.61|12576.61|12569.47|12569.47|0
1635857100000|2021-11-02 12:45:00|12576.93|12576.93|12582.15|12582.15|12582.75|12582.75|12574.09|12574.09|0
1635857400000|2021-11-02 12:50:00|12581.52|12581.52|12576.58|12576.58|12582.75|12582.75|12575.58|12575.58|0
1635857700000|2021-11-02 12:55:00|12576.33|12576.33|12572.62|12572.62|12577.42|12577.42|12566.46|12566.46|0
1635858000000|2021-11-02 13:00:00|12572.28|12572.28|12571.5|12571.5|12579.57|12579.57|12571.01|12571.01|0
1635858300000|2021-11-02 13:05:00|12571.2|12571.2|12567.33|12567.33|12572.36|12572.36|12564.11|12564.11|0
1635858600000|2021-11-02 13:10:00|12568.12|12568.12|12570.76|12570.76|12570.79|12570.79|12568.08|12568.08|0
1635858900000|2021-11-02 13:15:00|12570.54|12570.54|12575.91|12575.91|12575.91|12575.91|12570.54|12570.54|0
1635859200000|2021-11-02 13:20:00|12576.35|12576.35|12571.51|12571.51|12576.35|12576.35|12570.2|12570.2|0
1635859500000|2021-11-02 13:25:00|12572.3|12572.3|12574.16|12574.16|12574.36|12574.36|12570.56|12570.56|0
1635859800000|2021-11-02 13:30:00|12574.6|12574.6|12581.43|12581.43|12581.86|12581.86|12573.97|12573.97|0
1635860100000|2021-11-02 13:35:00|12581.77|12581.77|12585.5|12585.5|12587.21|12587.21|12581.77|12581.77|0
1635860400000|2021-11-02 13:40:00|12585.82|12585.82|12590.38|12590.38|12593.7|12593.7|12584.4|12584.4|0
1635860700000|2021-11-02 13:45:00|12590.94|12590.94|12597.3|12597.3|12601.26|12601.26|12590.57|12590.57|0
1635861000000|2021-11-02 13:50:00|12597.49|12597.49|12610.36|12610.36|12610.44|12610.44|12597.15|12597.15|0
1635861300000|2021-11-02 13:55:00|12610.51|12610.51|12606.43|12606.43|12610.78|12610.78|12603.17|12603.17|0
1635861600000|2021-11-02 14:00:00|12606.28|12606.28|12613.36|12613.36|12615.66|12615.66|12606.28|12606.28|0
1635861900000|2021-11-02 14:05:00|12613.2|12613.2|12614.06|12614.06|12616.58|12616.58|12612.79|12612.79|0
1635862200000|2021-11-02 14:10:00|12613.87|12613.87|12606.16|12606.16|12613.87|12613.87|12605.72|12605.72|0
1635862500000|2021-11-02 14:15:00|12606.39|12606.39|12611.04|12611.04|12613.99|12613.99|12605.33|12605.33|0
1635862800000|2021-11-02 14:20:00|12611.23|12611.23|12608.72|12608.72|12611.67|12611.67|12608.36|12608.36|0
1635863100000|2021-11-02 14:25:00|12608.88|12608.88|12600.34|12600.34|12610.26|12610.26|12599.92|12599.92|0
1635863400000|2021-11-02 14:30:00|12599.92|12599.92|12592.88|12592.88|12600.02|12600.02|12592.34|12592.34|0
1635863700000|2021-11-02 14:35:00|12592.8|12592.8|12591.68|12591.68|12593.69|12593.69|12590.02|12590.02|0
1635864000000|2021-11-02 14:40:00|12592.47|12592.47|12591.11|12591.11|12594.35|12594.35|12591.11|12591.11|0
1635864300000|2021-11-02 14:45:00|12590.18|12590.18|12594.04|12594.04|12594.27|12594.27|12588.46|12588.46|0
1635864600000|2021-11-02 14:50:00|12595.62|12595.62|12594.58|12594.58|12595.62|12595.62|12592.47|12592.47|0
1635864900000|2021-11-02 14:55:00|12595.04|12595.04|12601.66|12601.66|12602.41|12602.41|12594.89|12594.89|0
1635865200000|2021-11-02 15:00:00|12601.8|12601.8|12596.24|12596.24|12602.41|12602.41|12596.24|12596.24|0
1635865500000|2021-11-02 15:05:00|12595.81|12595.81|12602.16|12602.16|12602.16|12602.16|12594.85|12594.85|0
1635865800000|2021-11-02 15:10:00|12601.92|12601.92|12598.01|12598.01|12602.41|12602.41|12597.62|12597.62|0
1635866100000|2021-11-02 15:15:00|12598.26|12598.26|12597.49|12597.49|12598.64|12598.64|12595.69|12595.69|0
1635866400000|2021-11-02 15:20:00|12597.95|12597.95|12613.84|12613.84|12613.84|12613.84|12597.69|12597.69|0
1635866700000|2021-11-02 15:25:00|12614.27|12614.27|12627.15|12627.15|12627.88|12627.88|12613.87|12613.87|0
1635867000000|2021-11-02 15:30:00|12627.05|12627.05|12629.08|12629.08|12629.44|12629.44|12623.21|12623.21|0
1635867300000|2021-11-02 15:35:00|12629.32|12629.32|12616.26|12616.26|12629.32|12629.32|12616.26|12616.26|0
1635867600000|2021-11-02 15:40:00|12615.83|12615.83|12630.91|12630.91|12630.91|12630.91|12614.75|12614.75|0
1635867900000|2021-11-02 15:45:00|12630.89|12630.89|12634.39|12634.39|12636.92|12636.92|12630.3|12630.3|0
1635868200000|2021-11-02 15:50:00|12634.89|12634.89|12628.37|12628.37|12634.89|12634.89|12628.21|12628.21|0
1635868500000|2021-11-02 15:55:00|12628.57|12628.57|12622.82|12622.82|12628.57|12628.57|12622.08|12622.08|0
1635868800000|2021-11-02 16:00:00|12622.74|12622.74|12624.06|12624.06|12625.27|12625.27|12620.75|12620.75|0
1635869100000|2021-11-02 16:05:00|12624.25|12624.25|12630.01|12630.01|12632.36|12632.36|12623.88|12623.88|0
1635869400000|2021-11-02 16:10:00|12629.9|12629.9|12631.5|12631.5|12631.89|12631.89|12628.42|12628.42|0
1635869700000|2021-11-02 16:15:00|12631.34|12631.34|12630.37|12630.37|12631.64|12631.64|12626.03|12626.03|0
1635870000000|2021-11-02 16:20:00|12630.81|12630.81|12625.84|12625.84|12631.15|12631.15|12625.07|12625.07|0
1635870300000|2021-11-02 16:25:00|12625.53|12625.53|12616.3|12616.3|12626.19|12626.19|12616.3|12616.3|0
1635927300000|2021-11-03 08:15:00|12609.63|12609.63|12617.37|12617.37|12617.37|12617.37|12607.07|12607.07|0
1635927600000|2021-11-03 08:20:00|12616.94|12616.94|12629.06|12629.06|12629.64|12629.64|12616.15|12616.15|0
1635927900000|2021-11-03 08:25:00|12628.56|12628.56|12641.31|12641.31|12641.31|12641.31|12628.56|12628.56|0
1635928200000|2021-11-03 08:30:00|12640.3|12640.3|12637.84|12637.84|12642.58|12642.58|12636.07|12636.07|0
1635928500000|2021-11-03 08:35:00|12638.18|12638.18|12626.53|12626.53|12638.53|12638.53|12625.13|12625.13|0
1635928800000|2021-11-03 08:40:00|12626.09|12626.09|12629.83|12629.83|12629.83|12629.83|12624.36|12624.36|0
1635929100000|2021-11-03 08:45:00|12630.13|12630.13|12625.65|12625.65|12631.01|12631.01|12625.65|12625.65|0
1635929400000|2021-11-03 08:50:00|12626.44|12626.44|12603.67|12603.67|12629.44|12629.44|12600.45|12600.45|0
1635929700000|2021-11-03 08:55:00|12603.51|12603.51|12622.12|12622.12|12622.83|12622.83|12603.01|12603.01|0
1635930000000|2021-11-03 09:00:00|12621.73|12621.73|12616.89|12616.89|12621.73|12621.73|12616.3|12616.3|0
1635930300000|2021-11-03 09:05:00|12616.44|12616.44|12608.89|12608.89|12616.44|12616.44|12608.66|12608.66|0
1635930600000|2021-11-03 09:10:00|12609.17|12609.17|12609.51|12609.51|12613.88|12613.88|12609.1|12609.1|0
1635930900000|2021-11-03 09:15:00|12609.23|12609.23|12606.88|12606.88|12610.47|12610.47|12606.52|12606.52|0
1635931200000|2021-11-03 09:20:00|12606.74|12606.74|12607.9|12607.9|12607.97|12607.97|12606.23|12606.23|0
1635931500000|2021-11-03 09:25:00|12608.33|12608.33|12608.51|12608.51|12609.15|12609.15|12607.46|12607.46|0
1635931800000|2021-11-03 09:30:00|12608.08|12608.08|12603.05|12603.05|12608.67|12608.67|12602.89|12602.89|0
1635932100000|2021-11-03 09:35:00|12603.48|12603.48|12599.48|12599.48|12605.06|12605.06|12599.35|12599.35|0
1635932400000|2021-11-03 09:40:00|12599.64|12599.64|12605.79|12605.79|12606.23|12606.23|12599.51|12599.51|0
1635932700000|2021-11-03 09:45:00|12605.69|12605.69|12603.56|12603.56|12609.08|12609.08|12603.56|12603.56|0
1635933000000|2021-11-03 09:50:00|12602.77|12602.77|12601.95|12601.95|12604.16|12604.16|12601.46|12601.46|0
1635933300000|2021-11-03 09:55:00|12602.19|12602.19|12600.59|12600.59|12602.92|12602.92|12600.59|12600.59|0
1635933600000|2021-11-03 10:00:00|12600.49|12600.49|12603.85|12603.85|12605.73|12605.73|12600.29|12600.29|0
1635933900000|2021-11-03 10:05:00|12603.49|12603.49|12596.39|12596.39|12604.1|12604.1|12595.47|12595.47|0
1635934200000|2021-11-03 10:10:00|12596.02|12596.02|12595.78|12595.78|12598.63|12598.63|12595.42|12595.42|0
1635934500000|2021-11-03 10:15:00|12595.42|12595.42|12594.09|12594.09|12596.34|12596.34|12593.18|12593.18|0
1635934800000|2021-11-03 10:20:00|12593.95|12593.95|12590.83|12590.83|12594.6|12594.6|12590.42|12590.42|0
1635935100000|2021-11-03 10:25:00|12590.97|12590.97|12594.08|12594.08|12594.08|12594.08|12589.51|12589.51|0
1635935400000|2021-11-03 10:30:00|12593.65|12593.65|12593.3|12593.3|12596.91|12596.91|12593.3|12593.3|0
1635935700000|2021-11-03 10:35:00|12593.44|12593.44|12598.86|12598.86|12599.11|12599.11|12593.42|12593.42|0
1635936000000|2021-11-03 10:40:00|12598.37|12598.37|12596.21|12596.21|12599.25|12599.25|12595.64|12595.64|0
1635936300000|2021-11-03 10:45:00|12596.35|12596.35|12605.02|12605.02|12605.48|12605.48|12595.78|12595.78|0
1635936600000|2021-11-03 10:50:00|12605.25|12605.25|12607.26|12607.26|12607.35|12607.35|12604.26|12604.26|0
1635936900000|2021-11-03 10:55:00|12607.12|12607.12|12611.5|12611.5|12611.5|12611.5|12606.93|12606.93|0
1635937200000|2021-11-03 11:00:00|12611.36|12611.36|12610.39|12610.39|12612.14|12612.14|12609.45|12609.45|0
1635937500000|2021-11-03 11:05:00|12610.58|12610.58|12593.48|12593.48|12610.58|12610.58|12592.69|12592.69|0
1635937800000|2021-11-03 11:10:00|12593.11|12593.11|12596.3|12596.3|12596.3|12596.3|12591.85|12591.85|0
1635938100000|2021-11-03 11:15:00|12596|12596|12589.28|12589.28|12596.06|12596.06|12589.14|12589.14|0
1635938400000|2021-11-03 11:20:00|12589.61|12589.61|12588.98|12588.98|12590.27|12590.27|12588.61|12588.61|0
1635938700000|2021-11-03 11:25:00|12588.68|12588.68|12591.22|12591.22|12591.4|12591.4|12588.68|12588.68|0
1635939000000|2021-11-03 11:30:00|12591.31|12591.31|12596.68|12596.68|12596.68|12596.68|12590.64|12590.64|0
1635939300000|2021-11-03 11:35:00|12596.97|12596.97|12603.69|12603.69|12604.09|12604.09|12596.46|12596.46|0
1635939600000|2021-11-03 11:40:00|12603.32|12603.32|12604.02|12604.02|12605.97|12605.97|12601.54|12601.54|0
1635939900000|2021-11-03 11:45:00|12604.45|12604.45|12605.15|12605.15|12605.26|12605.26|12601.96|12601.96|0
1635940200000|2021-11-03 11:50:00|12605.32|12605.32|12600.62|12600.62|12605.5|12605.5|12600.62|12600.62|0
1635940500000|2021-11-03 11:55:00|12600.76|12600.76|12595.42|12595.42|12600.91|12600.91|12595.11|12595.11|0
1635940800000|2021-11-03 12:00:00|12594.99|12594.99|12594.13|12594.13|12596.88|12596.88|12593.99|12593.99|0
1635941100000|2021-11-03 12:05:00|12593.95|12593.95|12594.02|12594.02|12596.42|12596.42|12591.83|12591.83|0
1635941400000|2021-11-03 12:10:00|12593.69|12593.69|12593.65|12593.65|12594.52|12594.52|12592.39|12592.39|0
1635941700000|2021-11-03 12:15:00|12593.81|12593.81|12596.53|12596.53|12597.54|12597.54|12593.18|12593.18|0
1635942000000|2021-11-03 12:20:00|12595.74|12595.74|12593.6|12593.6|12596.1|12596.1|12593.6|12593.6|0
1635942300000|2021-11-03 12:25:00|12593.17|12593.17|12594.98|12594.98|12596.4|12596.4|12592.96|12592.96|0
1635942600000|2021-11-03 12:30:00|12594.55|12594.55|12600.53|12600.53|12600.53|12600.53|12592.58|12592.58|0
1635942900000|2021-11-03 12:35:00|12599.6|12599.6|12600.22|12600.22|12601.86|12601.86|12598.41|12598.41|0
1635943200000|2021-11-03 12:40:00|12600.39|12600.39|12594.95|12594.95|12601.11|12601.11|12594.95|12594.95|0
1635943500000|2021-11-03 12:45:00|12594.84|12594.84|12599.95|12599.95|12599.95|12599.95|12594.84|12594.84|0
1635943800000|2021-11-03 12:50:00|12600.5|12600.5|12605.33|12605.33|12607.18|12607.18|12600.5|12600.5|0
1635944100000|2021-11-03 12:55:00|12605.77|12605.77|12609.58|12609.58|12609.61|12609.61|12605.77|12605.77|0
1635944400000|2021-11-03 13:00:00|12609.67|12609.67|12611.86|12611.86|12611.86|12611.86|12609.32|12609.32|0
1635944700000|2021-11-03 13:05:00|12611.7|12611.7|12611.21|12611.21|12613.52|12613.52|12610.85|12610.85|0
1635945000000|2021-11-03 13:10:00|12611.31|12611.31|12611.67|12611.67|12614.44|12614.44|12609.89|12609.89|0
1635945300000|2021-11-03 13:15:00|12611.53|12611.53|12612.74|12612.74|12612.74|12612.74|12608.29|12608.29|0
1635945600000|2021-11-03 13:20:00|12612.68|12612.68|12611.19|12611.19|12614.67|12614.67|12611.19|12611.19|0
1635945900000|2021-11-03 13:25:00|12610.94|12610.94|12613.58|12613.58|12613.83|12613.83|12610.94|12610.94|0
1635946200000|2021-11-03 13:30:00|12613.78|12613.78|12621.43|12621.43|12621.43|12621.43|12613.78|12613.78|0
1635946500000|2021-11-03 13:35:00|12621.25|12621.25|12633.62|12633.62|12633.62|12633.62|12620.94|12620.94|0
1635946800000|2021-11-03 13:40:00|12633.92|12633.92|12635.56|12635.56|12637.58|12637.58|12633.54|12633.54|0
1635947100000|2021-11-03 13:45:00|12635.37|12635.37|12625.12|12625.12|12636.2|12636.2|12625.12|12625.12|0
1635947400000|2021-11-03 13:50:00|12624.93|12624.93|12620.73|12620.73|12625.12|12625.12|12619.88|12619.88|0
1635947700000|2021-11-03 13:55:00|12621.03|12621.03|12619.35|12619.35|12621.69|12621.69|12618.18|12618.18|0
1635948000000|2021-11-03 14:00:00|12619.49|12619.49|12620|12620|12620.36|12620.36|12616.53|12616.53|0
1635948300000|2021-11-03 14:05:00|12619.7|12619.7|12616.04|12616.04|12622.73|12622.73|12615.69|12615.69|0
1635948600000|2021-11-03 14:10:00|12615.67|12615.67|12624.43|12624.43|12624.97|12624.97|12615.67|12615.67|0
1635948900000|2021-11-03 14:15:00|12624|12624|12618.39|12618.39|12624|12624|12615.06|12615.06|0
1635949200000|2021-11-03 14:20:00|12617.47|12617.47|12614.4|12614.4|12617.47|12617.47|12609.7|12609.7|0
1635949500000|2021-11-03 14:25:00|12614.49|12614.49|12616.28|12616.28|12616.45|12616.45|12614.49|12614.49|0
1635949800000|2021-11-03 14:30:00|12615.49|12615.49|12616.39|12616.39|12616.54|12616.54|12613.18|12613.18|0
1635950100000|2021-11-03 14:35:00|12616.2|12616.2|12620.4|12620.4|12620.78|12620.78|12612.25|12612.25|0
1635950400000|2021-11-03 14:40:00|12620.62|12620.62|12620.9|12620.9|12622.23|12622.23|12619.4|12619.4|0
1635950700000|2021-11-03 14:45:00|12620.57|12620.57|12625.49|12625.49|12627.05|12627.05|12619.55|12619.55|0
1635951000000|2021-11-03 14:50:00|12625.4|12625.4|12631.61|12631.61|12634.09|12634.09|12625.4|12625.4|0
1635951300000|2021-11-03 14:55:00|12631.26|12631.26|12634.53|12634.53|12637.06|12637.06|12631.18|12631.18|0
1635951600000|2021-11-03 15:00:00|12634.38|12634.38|12628.62|12628.62|12634.78|12634.78|12628.27|12628.27|0
1635951900000|2021-11-03 15:05:00|12628.31|12628.31|12616.04|12616.04|12628.31|12628.31|12616.04|12616.04|0
1635952200000|2021-11-03 15:10:00|12616.9|12616.9|12622.64|12622.64|12622.64|12622.64|12614.84|12614.84|0
1635952500000|2021-11-03 15:15:00|12622.43|12622.43|12613.72|12613.72|12622.86|12622.86|12612.33|12612.33|0
1635952800000|2021-11-03 15:20:00|12614.35|12614.35|12620.52|12620.52|12621.88|12621.88|12614.27|12614.27|0
1635953100000|2021-11-03 15:25:00|12620.37|12620.37|12622.18|12622.18|12622.33|12622.33|12618.87|12618.87|0
1635953400000|2021-11-03 15:30:00|12621.75|12621.75|12622.35|12622.35|12625.42|12625.42|12621.52|12621.52|0
1635953700000|2021-11-03 15:35:00|12622.7|12622.7|12626.52|12626.52|12626.52|12626.52|12622.29|12622.29|0
1635954000000|2021-11-03 15:40:00|12626.34|12626.34|12616.73|12616.73|12627.15|12627.15|12616.73|12616.73|0
1635954300000|2021-11-03 15:45:00|12616.29|12616.29|12617.22|12617.22|12620.44|12620.44|12614.46|12614.46|0
1635954600000|2021-11-03 15:50:00|12616.43|12616.43|12614.9|12614.9|12617.5|12617.5|12613.6|12613.6|0
1635954900000|2021-11-03 15:55:00|12614.87|12614.87|12620.34|12620.34|12621.06|12621.06|12614.82|12614.82|0
1635955200000|2021-11-03 16:00:00|12620.12|12620.12|12627.76|12627.76|12627.95|12627.95|12620.12|12620.12|0
1635955500000|2021-11-03 16:05:00|12627.84|12627.84|12624.76|12624.76|12629.11|12629.11|12624.25|12624.25|0
1635955800000|2021-11-03 16:10:00|12624.6|12624.6|12619.27|12619.27|12626.24|12626.24|12619.04|12619.04|0
1635956100000|2021-11-03 16:15:00|12619.05|12619.05|12608.7|12608.7|12619.05|12619.05|12608.7|12608.7|0
1635956400000|2021-11-03 16:20:00|12608.8|12608.8|12603.45|12603.45|12614.1|12614.1|12603.45|12603.45|0
1635956700000|2021-11-03 16:25:00|12603.37|12603.37|12612.92|12612.92|12613.72|12613.72|12600.59|12600.59|0
1636013700000|2021-11-04 08:15:00|12623.15|12623.15|12618.44|12618.44|12626.03|12626.03|12615.99|12615.99|0
1636014000000|2021-11-04 08:20:00|12618.72|12618.72|12622.1|12622.1|12627.34|12627.34|12616.3|12616.3|0
1636014300000|2021-11-04 08:25:00|12621.41|12621.41|12621.88|12621.88|12623.25|12623.25|12618.62|12618.62|0
1636014600000|2021-11-04 08:30:00|12621.57|12621.57|12618.95|12618.95|12622.17|12622.17|12618.26|12618.26|0
1636014900000|2021-11-04 08:35:00|12619.43|12619.43|12627.35|12627.35|12627.87|12627.87|12619.43|12619.43|0
1636015200000|2021-11-04 08:40:00|12627.55|12627.55|12628.78|12628.78|12628.78|12628.78|12625.01|12625.01|0
1636015500000|2021-11-04 08:45:00|12628.3|12628.3|12626.52|12626.52|12630.9|12630.9|12626.03|12626.03|0
1636015800000|2021-11-04 08:50:00|12626.37|12626.37|12626.2|12626.2|12629.73|12629.73|12624.23|12624.23|0
1636016100000|2021-11-04 08:55:00|12625.65|12625.65|12624.28|12624.28|12627.27|12627.27|12622.35|12622.35|0
1636016400000|2021-11-04 09:00:00|12624.45|12624.45|12625.78|12625.78|12627.81|12627.81|12623.98|12623.98|0
1636016700000|2021-11-04 09:05:00|12625.49|12625.49|12624.13|12624.13|12626.21|12626.21|12623.19|12623.19|0
1636017000000|2021-11-04 09:10:00|12623.81|12623.81|12623.49|12623.49|12624.07|12624.07|12621.75|12621.75|0
1636017300000|2021-11-04 09:15:00|12622.7|12622.7|12620.53|12620.53|12624.32|12624.32|12620.53|12620.53|0
1636017600000|2021-11-04 09:20:00|12620.48|12620.48|12618.34|12618.34|12620.58|12620.58|12616.08|12616.08|0
1636017900000|2021-11-04 09:25:00|12618.25|12618.25|12623.55|12623.55|12623.55|12623.55|12618.01|12618.01|0
1636018200000|2021-11-04 09:30:00|12623.74|12623.74|12618.89|12618.89|12623.74|12623.74|12618.51|12618.51|0
1636018500000|2021-11-04 09:35:00|12618.71|12618.71|12617.51|12617.51|12618.73|12618.73|12614.45|12614.45|0
1636018800000|2021-11-04 09:40:00|12617.22|12617.22|12610.55|12610.55|12619.47|12619.47|12609.31|12609.31|0
1636019100000|2021-11-04 09:45:00|12610.9|12610.9|12607.29|12607.29|12613.35|12613.35|12606.66|12606.66|0
1636019400000|2021-11-04 09:50:00|12607.65|12607.65|12605.2|12605.2|12608.44|12608.44|12605.2|12605.2|0
1636019700000|2021-11-04 09:55:00|12605.05|12605.05|12594|12594|12605.05|12605.05|12594|12594|0
1636020000000|2021-11-04 10:00:00|12593.81|12593.81|12595.9|12595.9|12596.48|12596.48|12590.03|12590.03|0
1636020300000|2021-11-04 10:05:00|12596.81|12596.81|12597.74|12597.74|12601.81|12601.81|12596.81|12596.81|0
1636020600000|2021-11-04 10:10:00|12596.66|12596.66|12598.21|12598.21|12606.88|12606.88|12596.15|12596.15|0
1636020900000|2021-11-04 10:15:00|12598.02|12598.02|12594.81|12594.81|12603.76|12603.76|12594.3|12594.3|0
1636021200000|2021-11-04 10:20:00|12593.98|12593.98|12595.74|12595.74|12597.12|12597.12|12592.91|12592.91|0
1636021500000|2021-11-04 10:25:00|12596.06|12596.06|12594.66|12594.66|12598.05|12598.05|12591.06|12591.06|0
1636021800000|2021-11-04 10:30:00|12594.45|12594.45|12587.76|12587.76|12595.97|12595.97|12587.76|12587.76|0
1636022100000|2021-11-04 10:35:00|12586.97|12586.97|12569.52|12569.52|12590.45|12590.45|12567.79|12567.79|0
1636022400000|2021-11-04 10:40:00|12569.39|12569.39|12567.02|12567.02|12573.48|12573.48|12566.19|12566.19|0
1636022700000|2021-11-04 10:45:00|12566.23|12566.23|12575.85|12575.85|12575.85|12575.85|12565.45|12565.45|0
1636023000000|2021-11-04 10:50:00|12576.22|12576.22|12585.43|12585.43|12588.7|12588.7|12576.22|12576.22|0
1636023300000|2021-11-04 10:55:00|12585.34|12585.34|12570.03|12570.03|12587.71|12587.71|12567.65|12567.65|0
1636023600000|2021-11-04 11:00:00|12570.65|12570.65|12583.74|12583.74|12583.82|12583.82|12570.65|12570.65|0
1636023900000|2021-11-04 11:05:00|12583.52|12583.52|12584.89|12584.89|12586.79|12586.79|12581.94|12581.94|0
1636024200000|2021-11-04 11:10:00|12584.01|12584.01|12587.03|12587.03|12590.01|12590.01|12583.87|12583.87|0
1636024500000|2021-11-04 11:15:00|12587.91|12587.91|12578.17|12578.17|12588.61|12588.61|12577.38|12577.38|0
1636024800000|2021-11-04 11:20:00|12577.38|12577.38|12591.06|12591.06|12591.4|12591.4|12575.8|12575.8|0
1636025100000|2021-11-04 11:25:00|12590.6|12590.6|12587.57|12587.57|12592.71|12592.71|12587.35|12587.35|0
1636025400000|2021-11-04 11:30:00|12586.62|12586.62|12579.97|12579.97|12586.62|12586.62|12575.83|12575.83|0
1636025700000|2021-11-04 11:35:00|12580.35|12580.35|12584.63|12584.63|12584.63|12584.63|12580.35|12580.35|0
1636026000000|2021-11-04 11:40:00|12584.74|12584.74|12593.41|12593.41|12593.41|12593.41|12584.23|12584.23|0
1636026300000|2021-11-04 11:45:00|12593.65|12593.65|12586.89|12586.89|12593.65|12593.65|12586.89|12586.89|0
1636026600000|2021-11-04 11:50:00|12586.45|12586.45|12584.27|12584.27|12587.86|12587.86|12583.39|12583.39|0
1636026900000|2021-11-04 11:55:00|12583.4|12583.4|12568.98|12568.98|12583.62|12583.62|12568.79|12568.79|0
1636027200000|2021-11-04 12:00:00|12571.45|12571.45|12581.69|12581.69|12594.5|12594.5|12571.07|12571.07|0
1636027500000|2021-11-04 12:05:00|12582.2|12582.2|12586.08|12586.08|12586.81|12586.81|12579.18|12579.18|0
1636027800000|2021-11-04 12:10:00|12586.32|12586.32|12598.33|12598.33|12598.33|12598.33|12586.32|12586.32|0
1636028100000|2021-11-04 12:15:00|12598.88|12598.88|12611.72|12611.72|12611.72|12611.72|12598.88|12598.88|0
1636028400000|2021-11-04 12:20:00|12612.64|12612.64|12616.59|12616.59|12622.73|12622.73|12610.26|12610.26|0
1636028700000|2021-11-04 12:25:00|12616.5|12616.5|12625.46|12625.46|12625.46|12625.46|12614.36|12614.36|0
1636029000000|2021-11-04 12:30:00|12625.1|12625.1|12618.57|12618.57|12625.1|12625.1|12617.47|12617.47|0
1636029300000|2021-11-04 12:35:00|12618.34|12618.34|12619.45|12619.45|12622.86|12622.86|12616.39|12616.39|0
1636029600000|2021-11-04 12:40:00|12619.6|12619.6|12624.96|12624.96|12626|12626|12618.83|12618.83|0
1636029900000|2021-11-04 12:45:00|12625.46|12625.46|12626.24|12626.24|12627.43|12627.43|12623.26|12623.26|0
1636030200000|2021-11-04 12:50:00|12625.64|12625.64|12628.88|12628.88|12630.36|12630.36|12625.64|12625.64|0
1636030500000|2021-11-04 12:55:00|12629.19|12629.19|12620.76|12620.76|12629.82|12629.82|12620.23|12620.23|0
1636030800000|2021-11-04 13:00:00|12620.28|12620.28|12626.04|12626.04|12629.93|12629.93|12620.06|12620.06|0
1636031100000|2021-11-04 13:05:00|12626.39|12626.39|12618.47|12618.47|12626.39|12626.39|12616.89|12616.89|0
1636031400000|2021-11-04 13:10:00|12618.15|12618.15|12621.88|12621.88|12621.88|12621.88|12617.19|12617.19|0
1636031700000|2021-11-04 13:15:00|12622.89|12622.89|12618.43|12618.43|12624.41|12624.41|12618.35|12618.35|0
1636032000000|2021-11-04 13:20:00|12617.97|12617.97|12612.11|12612.11|12621.95|12621.95|12612.11|12612.11|0
1636032300000|2021-11-04 13:25:00|12611.87|12611.87|12604.62|12604.62|12611.87|12611.87|12601.83|12601.83|0
1636032600000|2021-11-04 13:30:00|12604.95|12604.95|12601.85|12601.85|12609.62|12609.62|12601.45|12601.45|0
1636032900000|2021-11-04 13:35:00|12601.06|12601.06|12580.72|12580.72|12601.38|12601.38|12579.64|12579.64|0
1636033200000|2021-11-04 13:40:00|12580.26|12580.26|12573.2|12573.2|12581.08|12581.08|12572.81|12572.81|0
1636033500000|2021-11-04 13:45:00|12573.7|12573.7|12576.32|12576.32|12580.35|12580.35|12572.39|12572.39|0
1636033800000|2021-11-04 13:50:00|12576.95|12576.95|12586.04|12586.04|12589.6|12589.6|12576.95|12576.95|0
1636034100000|2021-11-04 13:55:00|12586.35|12586.35|12584.21|12584.21|12586.54|12586.54|12583.27|12583.27|0
1636034400000|2021-11-04 14:00:00|12585.22|12585.22|12589.68|12589.68|12590.63|12590.63|12582.16|12582.16|0
1636034700000|2021-11-04 14:05:00|12589.24|12589.24|12603.03|12603.03|12604.19|12604.19|12588.3|12588.3|0
1636035000000|2021-11-04 14:10:00|12603.46|12603.46|12615.97|12615.97|12616.13|12616.13|12601.71|12601.71|0
1636035300000|2021-11-04 14:15:00|12615.18|12615.18|12622.93|12622.93|12626.46|12626.46|12615.08|12615.08|0
1636035600000|2021-11-04 14:20:00|12622.69|12622.69|12614.79|12614.79|12623.5|12623.5|12614.79|12614.79|0
1636035900000|2021-11-04 14:25:00|12614.52|12614.52|12611.91|12611.91|12615.24|12615.24|12610.3|12610.3|0
1636036200000|2021-11-04 14:30:00|12612.62|12612.62|12610.19|12610.19|12618.92|12618.92|12609.68|12609.68|0
1636036500000|2021-11-04 14:35:00|12609.87|12609.87|12603.9|12603.9|12611.92|12611.92|12603.27|12603.27|0
1636036800000|2021-11-04 14:40:00|12604.04|12604.04|12613.23|12613.23|12613.47|12613.47|12603.9|12603.9|0
1636037100000|2021-11-04 14:45:00|12613.73|12613.73|12618.07|12618.07|12618.33|12618.33|12611.49|12611.49|0
1636037400000|2021-11-04 14:50:00|12618.22|12618.22|12625.01|12625.01|12625.01|12625.01|12617.06|12617.06|0
1636037700000|2021-11-04 14:55:00|12625.04|12625.04|12624.89|12624.89|12627.07|12627.07|12622.25|12622.25|0
1636038000000|2021-11-04 15:00:00|12624.76|12624.76|12603.08|12603.08|12624.76|12624.76|12602.62|12602.62|0
1636038300000|2021-11-04 15:05:00|12602.73|12602.73|12613.94|12613.94|12613.94|12613.94|12600.07|12600.07|0
1636038600000|2021-11-04 15:10:00|12613.76|12613.76|12610.85|12610.85|12620.3|12620.3|12610.33|12610.33|0
1636038900000|2021-11-04 15:15:00|12610.77|12610.77|12608.45|12608.45|12610.77|12610.77|12606.89|12606.89|0
1636039200000|2021-11-04 15:20:00|12608.48|12608.48|12596.11|12596.11|12612.75|12612.75|12596.07|12596.07|0
1636039500000|2021-11-04 15:25:00|12596.44|12596.44|12604.04|12604.04|12604.44|12604.44|12595.18|12595.18|0
1636039800000|2021-11-04 15:30:00|12603.58|12603.58|12603.77|12603.77|12607.33|12607.33|12603.52|12603.52|0
1636040100000|2021-11-04 15:35:00|12603.88|12603.88|12603.43|12603.43|12609.37|12609.37|12603.43|12603.43|0
1636040400000|2021-11-04 15:40:00|12603.66|12603.66|12605.03|12605.03|12605.47|12605.47|12600.36|12600.36|0
1636040700000|2021-11-04 15:45:00|12605.09|12605.09|12607.95|12607.95|12612.33|12612.33|12603.68|12603.68|0
1636041000000|2021-11-04 15:50:00|12607.85|12607.85|12609.88|12609.88|12609.88|12609.88|12606.77|12606.77|0
1636041300000|2021-11-04 15:55:00|12609.51|12609.51|12612.35|12612.35|12613.49|12613.49|12607.18|12607.18|0
1636041600000|2021-11-04 16:00:00|12612.17|12612.17|12607.69|12607.69|12615.02|12615.02|12607.69|12607.69|0
1636041900000|2021-11-04 16:05:00|12607.59|12607.59|12600.69|12600.69|12607.91|12607.91|12598.75|12598.75|0
1636042200000|2021-11-04 16:10:00|12600.99|12600.99|12606.88|12606.88|12606.88|12606.88|12600.98|12600.98|0
1636042500000|2021-11-04 16:15:00|12606.99|12606.99|12613.58|12613.58|12614.44|12614.44|12606.99|12606.99|0
1636042800000|2021-11-04 16:20:00|12613.55|12613.55|12627.47|12627.47|12629.54|12629.54|12613.55|12613.55|0
1636043100000|2021-11-04 16:25:00|12627.29|12627.29|12630.64|12630.64|12631.73|12631.73|12620.69|12620.69|0
1636100100000|2021-11-05 08:15:00|12647.4|12647.4|12654.27|12654.27|12659.74|12659.74|12647.4|12647.4|0
1636100400000|2021-11-05 08:20:00|12653.33|12653.33|12662.82|12662.82|12662.82|12662.82|12650.14|12650.14|0
1636100700000|2021-11-05 08:25:00|12664.15|12664.15|12671.55|12671.55|12673.04|12673.04|12663.6|12663.6|0
1636101000000|2021-11-05 08:30:00|12671.77|12671.77|12684.4|12684.4|12684.54|12684.54|12671.38|12671.38|0
1636101300000|2021-11-05 08:35:00|12685.47|12685.47|12689.75|12689.75|12692.41|12692.41|12685.47|12685.47|0
1636101600000|2021-11-05 08:40:00|12689.05|12689.05|12685.35|12685.35|12691.19|12691.19|12683.23|12683.23|0
1636101900000|2021-11-05 08:45:00|12686.61|12686.61|12693.93|12693.93|12693.93|12693.93|12686.32|12686.32|0
1636102200000|2021-11-05 08:50:00|12694.39|12694.39|12692.42|12692.42|12698.02|12698.02|12692.28|12692.28|0
1636102500000|2021-11-05 08:55:00|12692.78|12692.78|12673.9|12673.9|12692.78|12692.78|12673.52|12673.52|0
1636102800000|2021-11-05 09:00:00|12673.81|12673.81|12674.91|12674.91|12674.91|12674.91|12668.29|12668.29|0
1636103100000|2021-11-05 09:05:00|12675.7|12675.7|12675.53|12675.53|12677.46|12677.46|12669.14|12669.14|0
1636103400000|2021-11-05 09:10:00|12675.39|12675.39|12685.3|12685.3|12687.64|12687.64|12675.39|12675.39|0
1636103700000|2021-11-05 09:15:00|12685.6|12685.6|12684.82|12684.82|12685.92|12685.92|12681.83|12681.83|0
1636104000000|2021-11-05 09:20:00|12684.39|12684.39|12684.42|12684.42|12688.11|12688.11|12683.96|12683.96|0
1636104300000|2021-11-05 09:25:00|12685.05|12685.05|12682.13|12682.13|12687.38|12687.38|12682.13|12682.13|0
1636104600000|2021-11-05 09:30:00|12681.99|12681.99|12679.54|12679.54|12681.99|12681.99|12679.08|12679.08|0
1636104900000|2021-11-05 09:35:00|12679.68|12679.68|12677.02|12677.02|12680.33|12680.33|12676.93|12676.93|0
1636105200000|2021-11-05 09:40:00|12677.65|12677.65|12677.23|12677.23|12679.13|12679.13|12675.98|12675.98|0
1636105500000|2021-11-05 09:45:00|12677.13|12677.13|12677.72|12677.72|12678.1|12678.1|12675.64|12675.64|0
1636105800000|2021-11-05 09:50:00|12677.54|12677.54|12684.57|12684.57|12686.05|12686.05|12677.48|12677.48|0
1636106100000|2021-11-05 09:55:00|12685.08|12685.08|12685.39|12685.39|12686.92|12686.92|12682.45|12682.45|0
1636106400000|2021-11-05 10:00:00|12685.9|12685.9|12686.76|12686.76|12687.2|12687.2|12684.85|12684.85|0
1636106700000|2021-11-05 10:05:00|12686.33|12686.33|12682.72|12682.72|12686.86|12686.86|12681.9|12681.9|0
1636107000000|2021-11-05 10:10:00|12682.83|12682.83|12685.4|12685.4|12685.56|12685.56|12681.72|12681.72|0
1636107300000|2021-11-05 10:15:00|12685.18|12685.18|12684.03|12684.03|12685.91|12685.91|12681.19|12681.19|0
1636107600000|2021-11-05 10:20:00|12683.93|12683.93|12695.28|12695.28|12695.28|12695.28|12683.93|12683.93|0
1636107900000|2021-11-05 10:25:00|12694.85|12694.85|12696.97|12696.97|12697.25|12697.25|12692.77|12692.77|0
1636108200000|2021-11-05 10:30:00|12697.12|12697.12|12695.58|12695.58|12697.9|12697.9|12689.19|12689.19|0
1636108500000|2021-11-05 10:35:00|12695.08|12695.08|12701.58|12701.58|12702.02|12702.02|12694.8|12694.8|0
1636108800000|2021-11-05 10:40:00|12701.36|12701.36|12706.64|12706.64|12707.57|12707.57|12701.36|12701.36|0
1636109100000|2021-11-05 10:45:00|12705.06|12705.06|12705.72|12705.72|12706.2|12706.2|12704.24|12704.24|0
1636109400000|2021-11-05 10:50:00|12705.4|12705.4|12712.81|12712.81|12712.81|12712.81|12704.19|12704.19|0
1636109700000|2021-11-05 10:55:00|12713.16|12713.16|12719.5|12719.5|12719.5|12719.5|12712.92|12712.92|0
1636110000000|2021-11-05 11:00:00|12719.74|12719.74|12732.35|12732.35|12732.35|12732.35|12719.74|12719.74|0
1636110300000|2021-11-05 11:05:00|12731.91|12731.91|12736.03|12736.03|12736.03|12736.03|12729.87|12729.87|0
1636110600000|2021-11-05 11:10:00|12736.6|12736.6|12744.45|12744.45|12745.51|12745.51|12736.6|12736.6|0
1636110900000|2021-11-05 11:15:00|12744.91|12744.91|12746.34|12746.34|12748.45|12748.45|12743.63|12743.63|0
1636111200000|2021-11-05 11:20:00|12746.7|12746.7|12739.02|12739.02|12748.12|12748.12|12738.83|12738.83|0
1636111500000|2021-11-05 11:25:00|12738.72|12738.72|12730.14|12730.14|12738.72|12738.72|12730.14|12730.14|0
1636111800000|2021-11-05 11:30:00|12730.31|12730.31|12725.6|12725.6|12730.61|12730.61|12725.6|12725.6|0
1636112100000|2021-11-05 11:35:00|12725.19|12725.19|12730.02|12730.02|12730.17|12730.17|12725.19|12725.19|0
1636112400000|2021-11-05 11:40:00|12730.15|12730.15|12720.03|12720.03|12732.24|12732.24|12719.89|12719.89|0
1636112700000|2021-11-05 11:45:00|12719.81|12719.81|12688.58|12688.58|12719.81|12719.81|12687.81|12687.81|0
1636113000000|2021-11-05 11:50:00|12688.33|12688.33|12685.25|12685.25|12688.33|12688.33|12685.1|12685.1|0
1636113300000|2021-11-05 11:55:00|12684.81|12684.81|12678.46|12678.46|12684.81|12684.81|12675.39|12675.39|0
1636113600000|2021-11-05 12:00:00|12678.51|12678.51|12664.55|12664.55|12678.51|12678.51|12664.55|12664.55|0
1636113900000|2021-11-05 12:05:00|12663.61|12663.61|12657.85|12657.85|12663.61|12663.61|12657.57|12657.57|0
1636114200000|2021-11-05 12:10:00|12657.71|12657.71|12656.04|12656.04|12658.62|12658.62|12655.69|12655.69|0
1636114500000|2021-11-05 12:15:00|12655.6|12655.6|12648.85|12648.85|12655.6|12655.6|12648.71|12648.71|0
1636114800000|2021-11-05 12:20:00|12649|12649|12652.95|12652.95|12654.17|12654.17|12648.87|12648.87|0
1636115100000|2021-11-05 12:25:00|12653.27|12653.27|12659|12659|12659.17|12659.17|12651.67|12651.67|0
1636115400000|2021-11-05 12:30:00|12658.91|12658.91|12671.87|12671.87|12672.33|12672.33|12657.07|12657.07|0
1636115700000|2021-11-05 12:35:00|12671.97|12671.97|12679.47|12679.47|12682|12682|12671.97|12671.97|0
1636116000000|2021-11-05 12:40:00|12679.01|12679.01|12676.95|12676.95|12680.83|12680.83|12676.48|12676.48|0
1636116300000|2021-11-05 12:45:00|12677.26|12677.26|12682.71|12682.71|12683.34|12683.34|12677.24|12677.24|0
1636116600000|2021-11-05 12:50:00|12683.02|12683.02|12678.79|12678.79|12683.02|12683.02|12674.26|12674.26|0
1636116900000|2021-11-05 12:55:00|12678.36|12678.36|12680.87|12680.87|12683.01|12683.01|12676.05|12676.05|0
1636117200000|2021-11-05 13:00:00|12680.95|12680.95|12672.56|12672.56|12680.95|12680.95|12671.58|12671.58|0
1636117500000|2021-11-05 13:05:00|12672.13|12672.13|12666.93|12666.93|12672.46|12672.46|12666.7|12666.7|0
1636117800000|2021-11-05 13:10:00|12666.72|12666.72|12665.61|12665.61|12666.72|12666.72|12665.46|12665.46|0
1636118100000|2021-11-05 13:15:00|12666.05|12666.05|12663.93|12663.93|12668.79|12668.79|12663.51|12663.51|0
1636118400000|2021-11-05 13:20:00|12664.55|12664.55|12659.72|12659.72|12666.17|12666.17|12659.72|12659.72|0
1636118700000|2021-11-05 13:25:00|12659.87|12659.87|12666.38|12666.38|12667|12667|12658.94|12658.94|0
1636119000000|2021-11-05 13:30:00|12666.83|12666.83|12666.5|12666.5|12667.77|12667.77|12663.97|12663.97|0
1636119300000|2021-11-05 13:35:00|12666.6|12666.6|12686.21|12686.21|12687.81|12687.81|12666.6|12666.6|0
1636119600000|2021-11-05 13:40:00|12686.13|12686.13|12687.76|12687.76|12688.69|12688.69|12685.87|12685.87|0
1636119900000|2021-11-05 13:45:00|12686.37|12686.37|12680.94|12680.94|12686.37|12686.37|12678.64|12678.64|0
1636120200000|2021-11-05 13:50:00|12681.82|12681.82|12679.08|12679.08|12684.02|12684.02|12677.96|12677.96|0
1636120500000|2021-11-05 13:55:00|12679.52|12679.52|12662.49|12662.49|12679.52|12679.52|12662.2|12662.2|0
1636120800000|2021-11-05 14:00:00|12662.95|12662.95|12666.42|12666.42|12668.66|12668.66|12662.53|12662.53|0
1636121100000|2021-11-05 14:05:00|12666.27|12666.27|12664.19|12664.19|12666.8|12666.8|12661.39|12661.39|0
1636121400000|2021-11-05 14:10:00|12664.05|12664.05|12669.38|12669.38|12670.57|12670.57|12663.68|12663.68|0
1636121700000|2021-11-05 14:15:00|12669.24|12669.24|12656.21|12656.21|12669.24|12669.24|12656.07|12656.07|0
1636122000000|2021-11-05 14:20:00|12656.31|12656.31|12653.39|12653.39|12656.31|12656.31|12651.61|12651.61|0
1636122300000|2021-11-05 14:25:00|12653.6|12653.6|12641.85|12641.85|12654.11|12654.11|12641.85|12641.85|0
1636122600000|2021-11-05 14:30:00|12641.36|12641.36|12640.49|12640.49|12642.51|12642.51|12637.26|12637.26|0
1636122900000|2021-11-05 14:35:00|12640.3|12640.3|12641.64|12641.64|12644.12|12644.12|12638.09|12638.09|0
1636123200000|2021-11-05 14:40:00|12641.88|12641.88|12642.18|12642.18|12643.41|12643.41|12639.87|12639.87|0
1636123500000|2021-11-05 14:45:00|12642.53|12642.53|12645.98|12645.98|12645.98|12645.98|12641.93|12641.93|0
1636123800000|2021-11-05 14:50:00|12645.57|12645.57|12659.87|12659.87|12659.87|12659.87|12645.29|12645.29|0
1636124100000|2021-11-05 14:55:00|12660.74|12660.74|12666.93|12666.93|12666.93|12666.93|12660.74|12660.74|0
1636124400000|2021-11-05 15:00:00|12667.39|12667.39|12666.39|12666.39|12671.18|12671.18|12666.32|12666.32|0
1636124700000|2021-11-05 15:05:00|12666.48|12666.48|12665.02|12665.02|12668.17|12668.17|12665.02|12665.02|0
1636125000000|2021-11-05 15:10:00|12665.16|12665.16|12661.41|12661.41|12665.75|12665.75|12660.99|12660.99|0
1636125300000|2021-11-05 15:15:00|12661.13|12661.13|12666.15|12666.15|12666.58|12666.58|12661.13|12661.13|0
1636125600000|2021-11-05 15:20:00|12665.97|12665.97|12660.96|12660.96|12666.21|12666.21|12660.68|12660.68|0
1636125900000|2021-11-05 15:25:00|12660.73|12660.73|12657.69|12657.69|12661.56|12661.56|12655.72|12655.72|0
1636126200000|2021-11-05 15:30:00|12657.48|12657.48|12657.45|12657.45|12660.62|12660.62|12656.46|12656.46|0
1636126500000|2021-11-05 15:35:00|12657.02|12657.02|12660.64|12660.64|12660.88|12660.88|12656.07|12656.07|0
1636126800000|2021-11-05 15:40:00|12660.51|12660.51|12651.66|12651.66|12660.51|12660.51|12651.66|12651.66|0
1636127100000|2021-11-05 15:45:00|12651.23|12651.23|12643|12643|12652.05|12652.05|12643|12643|0
1636127400000|2021-11-05 15:50:00|12642.87|12642.87|12642.78|12642.78|12645.52|12645.52|12642.47|12642.47|0
1636127700000|2021-11-05 15:55:00|12642.43|12642.43|12635.96|12635.96|12644.19|12644.19|12635.96|12635.96|0
1636128000000|2021-11-05 16:00:00|12635.81|12635.81|12636.21|12636.21|12637.44|12637.44|12633.36|12633.36|0
1636128300000|2021-11-05 16:05:00|12635.98|12635.98|12639.54|12639.54|12639.54|12639.54|12635.9|12635.9|0
1636128600000|2021-11-05 16:10:00|12639.65|12639.65|12645.4|12645.4|12645.91|12645.91|12639.04|12639.04|0
1636128900000|2021-11-05 16:15:00|12645.76|12645.76|12638.51|12638.51|12645.76|12645.76|12637.36|12637.36|0
1636129200000|2021-11-05 16:20:00|12638.2|12638.2|12628.3|12628.3|12639.11|12639.11|12628.3|12628.3|0
1636129500000|2021-11-05 16:25:00|12628.21|12628.21|12627.74|12627.74|12628.73|12628.73|12624.47|12624.47|0
1636359300000|2021-11-08 08:15:00|12647.36|12647.36|12657.04|12657.04|12661.37|12661.37|12646.44|12646.44|0
1636359600000|2021-11-08 08:20:00|12657.32|12657.32|12659.5|12659.5|12659.5|12659.5|12654.48|12654.48|0
1636359900000|2021-11-08 08:25:00|12658.88|12658.88|12659.54|12659.54|12659.54|12659.54|12652.64|12652.64|0
1636360200000|2021-11-08 08:30:00|12659.2|12659.2|12641.76|12641.76|12659.2|12659.2|12641.76|12641.76|0
1636360500000|2021-11-08 08:35:00|12640.46|12640.46|12632.99|12632.99|12640.46|12640.46|12632.84|12632.84|0
1636360800000|2021-11-08 08:40:00|12632.71|12632.71|12648.48|12648.48|12650.81|12650.81|12632.04|12632.04|0
1636361100000|2021-11-08 08:45:00|12646.7|12646.7|12643.88|12643.88|12647.85|12647.85|12641.37|12641.37|0
1636361400000|2021-11-08 08:50:00|12644.29|12644.29|12641.39|12641.39|12647.39|12647.39|12640.53|12640.53|0
1636361700000|2021-11-08 08:55:00|12642.02|12642.02|12645|12645|12645.17|12645.17|12641.09|12641.09|0
1636362000000|2021-11-08 09:00:00|12644.79|12644.79|12648.67|12648.67|12649.39|12649.39|12644.79|12644.79|0
1636362300000|2021-11-08 09:05:00|12648.82|12648.82|12649.12|12649.12|12650.9|12650.9|12646.92|12646.92|0
1636362600000|2021-11-08 09:10:00|12649.34|12649.34|12652.2|12652.2|12659.45|12659.45|12648.62|12648.62|0
1636362900000|2021-11-08 09:15:00|12650.61|12650.61|12647.7|12647.7|12651.67|12651.67|12647.7|12647.7|0
1636363200000|2021-11-08 09:20:00|12648.33|12648.33|12648.05|12648.05|12648.37|12648.37|12646.96|12646.96|0
1636363500000|2021-11-08 09:25:00|12648.49|12648.49|12659.09|12659.09|12660.38|12660.38|12646.46|12646.46|0
1636363800000|2021-11-08 09:30:00|12659.24|12659.24|12659.18|12659.18|12659.56|12659.56|12656.93|12656.93|0
1636364100000|2021-11-08 09:35:00|12658.85|12658.85|12658.77|12658.77|12659.59|12659.59|12655.83|12655.83|0
1636364400000|2021-11-08 09:40:00|12659.86|12659.86|12668.56|12668.56|12669.01|12669.01|12656.96|12656.96|0
1636364700000|2021-11-08 09:45:00|12668.88|12668.88|12667.08|12667.08|12669.31|12669.31|12665.3|12665.3|0
1636365000000|2021-11-08 09:50:00|12667.27|12667.27|12674.27|12674.27|12674.35|12674.35|12666.93|12666.93|0
1636365300000|2021-11-08 09:55:00|12674.73|12674.73|12677.32|12677.32|12677.32|12677.32|12673.29|12673.29|0
1636365600000|2021-11-08 10:00:00|12677.1|12677.1|12676|12676|12679.53|12679.53|12675.58|12675.58|0
1636365900000|2021-11-08 10:05:00|12675.78|12675.78|12670.99|12670.99|12678.1|12678.1|12670.99|12670.99|0
1636366200000|2021-11-08 10:10:00|12670.84|12670.84|12669.48|12669.48|12670.84|12670.84|12668.7|12668.7|0
1636366500000|2021-11-08 10:15:00|12669.64|12669.64|12684.12|12684.12|12684.12|12684.12|12669.18|12669.18|0
1636366800000|2021-11-08 10:20:00|12685.04|12685.04|12684.81|12684.81|12688.53|12688.53|12684.81|12684.81|0
1636367100000|2021-11-08 10:25:00|12683.49|12683.49|12685.6|12685.6|12685.66|12685.66|12682.15|12682.15|0
1636367400000|2021-11-08 10:30:00|12686.39|12686.39|12683.89|12683.89|12686.39|12686.39|12681.71|12681.71|0
1636367700000|2021-11-08 10:35:00|12683.42|12683.42|12683.58|12683.58|12683.58|12683.58|12681.53|12681.53|0
1636368000000|2021-11-08 10:40:00|12684.01|12684.01|12681.64|12681.64|12684.01|12684.01|12681|12681|0
1636368300000|2021-11-08 10:45:00|12680.99|12680.99|12678.8|12678.8|12681.67|12681.67|12676.44|12676.44|0
1636368600000|2021-11-08 10:50:00|12678.5|12678.5|12675.7|12675.7|12678.77|12678.77|12675.7|12675.7|0
1636368900000|2021-11-08 10:55:00|12676.33|12676.33|12681.3|12681.3|12681.82|12681.82|12676.33|12676.33|0
1636369200000|2021-11-08 11:00:00|12681.54|12681.54|12680.25|12680.25|12683.12|12683.12|12680.25|12680.25|0
1636369500000|2021-11-08 11:05:00|12679.8|12679.8|12673.42|12673.42|12679.99|12679.99|12671.5|12671.5|0
1636369800000|2021-11-08 11:10:00|12673.78|12673.78|12675.25|12675.25|12676.65|12676.65|12673.78|12673.78|0
1636370100000|2021-11-08 11:15:00|12675.03|12675.03|12675.47|12675.47|12677.34|12677.34|12673.43|12673.43|0
1636370400000|2021-11-08 11:20:00|12675.66|12675.66|12679.23|12679.23|12679.57|12679.57|12674.66|12674.66|0
1636370700000|2021-11-08 11:25:00|12679.59|12679.59|12677.95|12677.95|12679.59|12679.59|12676.24|12676.24|0
1636371000000|2021-11-08 11:30:00|12678.41|12678.41|12678.41|12678.41|12679.02|12679.02|12676.27|12676.27|0
1636371300000|2021-11-08 11:35:00|12677.97|12677.97|12682.72|12682.72|12682.73|12682.73|12677.01|12677.01|0
1636371600000|2021-11-08 11:40:00|12683.27|12683.27|12676.83|12676.83|12684.06|12684.06|12675.19|12675.19|0
1636371900000|2021-11-08 11:45:00|12677.27|12677.27|12680.15|12680.15|12680.73|12680.73|12676.85|12676.85|0
1636372200000|2021-11-08 11:50:00|12679.97|12679.97|12675.65|12675.65|12680.91|12680.91|12675.07|12675.07|0
1636372500000|2021-11-08 11:55:00|12675.79|12675.79|12675.15|12675.15|12677.63|12677.63|12675.15|12675.15|0
1636372800000|2021-11-08 12:00:00|12674.69|12674.69|12674.52|12674.52|12676.03|12676.03|12672.13|12672.13|0
1636373100000|2021-11-08 12:05:00|12674.67|12674.67|12678.14|12678.14|12679.55|12679.55|12674.67|12674.67|0
1636373400000|2021-11-08 12:10:00|12678.46|12678.46|12687.08|12687.08|12687.08|12687.08|12678.46|12678.46|0
1636373700000|2021-11-08 12:15:00|12686.64|12686.64|12702.15|12702.15|12702.46|12702.46|12686.25|12686.25|0
1636374000000|2021-11-08 12:20:00|12704.52|12704.52|12710.94|12710.94|12710.94|12710.94|12704.52|12704.52|0
1636374300000|2021-11-08 12:25:00|12710.47|12710.47|12710.17|12710.17|12712.22|12712.22|12709.01|12709.01|0
1636374600000|2021-11-08 12:30:00|12710.47|12710.47|12708.07|12708.07|12710.64|12710.64|12707.46|12707.46|0
1636374900000|2021-11-08 12:35:00|12707.94|12707.94|12702.23|12702.23|12708.66|12708.66|12702.04|12702.04|0
1636375200000|2021-11-08 12:40:00|12702.09|12702.09|12693.11|12693.11|12702.63|12702.63|12693.11|12693.11|0
1636375500000|2021-11-08 12:45:00|12692.81|12692.81|12691.13|12691.13|12692.81|12692.81|12684|12684|0
1636375800000|2021-11-08 12:50:00|12691.48|12691.48|12691.27|12691.27|12693.49|12693.49|12689.59|12689.59|0
1636376100000|2021-11-08 12:55:00|12691.35|12691.35|12692.04|12692.04|12692.8|12692.8|12690.69|12690.69|0
1636376400000|2021-11-08 13:00:00|12691.66|12691.66|12683.46|12683.46|12691.82|12691.82|12682.61|12682.61|0
1636376700000|2021-11-08 13:05:00|12682.99|12682.99|12684.93|12684.93|12685.36|12685.36|12681.76|12681.76|0
1636377000000|2021-11-08 13:10:00|12684.19|12684.19|12680.16|12680.16|12684.19|12684.19|12680.16|12680.16|0
1636377300000|2021-11-08 13:15:00|12679.94|12679.94|12676.39|12676.39|12680.26|12680.26|12672.6|12672.6|0
1636377600000|2021-11-08 13:20:00|12677.18|12677.18|12679.53|12679.53|12680.64|12680.64|12677.18|12677.18|0
1636377900000|2021-11-08 13:25:00|12679.35|12679.35|12680.03|12680.03|12680.03|12680.03|12678.8|12678.8|0
1636378200000|2021-11-08 13:30:00|12679.67|12679.67|12676.13|12676.13|12680.05|12680.05|12674.2|12674.2|0
1636378500000|2021-11-08 13:35:00|12675.68|12675.68|12676.58|12676.58|12679.53|12679.53|12675.4|12675.4|0
1636378800000|2021-11-08 13:40:00|12676.44|12676.44|12675.19|12675.19|12677.81|12677.81|12674.42|12674.42|0
1636379100000|2021-11-08 13:45:00|12675.38|12675.38|12673.78|12673.78|12675.46|12675.46|12672.27|12672.27|0
1636379400000|2021-11-08 13:50:00|12674.22|12674.22|12676.62|12676.62|12676.92|12676.92|12673.35|12673.35|0
1636379700000|2021-11-08 13:55:00|12677.34|12677.34|12674.1|12674.1|12678.08|12678.08|12672.53|12672.53|0
1636380000000|2021-11-08 14:00:00|12673.91|12673.91|12675.32|12675.32|12675.32|12675.32|12673.39|12673.39|0
1636380300000|2021-11-08 14:05:00|12675.11|12675.11|12681.78|12681.78|12681.92|12681.92|12674.65|12674.65|0
1636380600000|2021-11-08 14:10:00|12681.64|12681.64|12684.41|12684.41|12688.47|12688.47|12681.5|12681.5|0
1636380900000|2021-11-08 14:15:00|12684.68|12684.68|12690.48|12690.48|12690.48|12690.48|12684.54|12684.54|0
1636381200000|2021-11-08 14:20:00|12691.41|12691.41|12683.89|12683.89|12691.87|12691.87|12683.89|12683.89|0
1636381500000|2021-11-08 14:25:00|12683.53|12683.53|12684.18|12684.18|12685.61|12685.61|12681.89|12681.89|0
1636381800000|2021-11-08 14:30:00|12684.34|12684.34|12684.55|12684.55|12687.07|12687.07|12680.88|12680.88|0
1636382100000|2021-11-08 14:35:00|12684.87|12684.87|12685.42|12685.42|12686.12|12686.12|12683.28|12683.28|0
1636382400000|2021-11-08 14:40:00|12685.61|12685.61|12683.28|12683.28|12686.97|12686.97|12683.28|12683.28|0
1636382700000|2021-11-08 14:45:00|12683.09|12683.09|12674.22|12674.22|12683.09|12683.09|12674.21|12674.21|0
1636383000000|2021-11-08 14:50:00|12673.86|12673.86|12671.44|12671.44|12673.86|12673.86|12670.41|12670.41|0
1636383300000|2021-11-08 14:55:00|12671.18|12671.18|12665.88|12665.88|12671.77|12671.77|12663.99|12663.99|0
1636383600000|2021-11-08 15:00:00|12666.04|12666.04|12663|12663|12666.82|12666.82|12662.42|12662.42|0
1636383900000|2021-11-08 15:05:00|12662.9|12662.9|12659.88|12659.88|12664.06|12664.06|12659.31|12659.31|0
1636384200000|2021-11-08 15:10:00|12660.32|12660.32|12656.64|12656.64|12660.93|12660.93|12655.38|12655.38|0
1636384500000|2021-11-08 15:15:00|12656.4|12656.4|12653.91|12653.91|12659.23|12659.23|12653.72|12653.72|0
1636384800000|2021-11-08 15:20:00|12653.8|12653.8|12661.12|12661.12|12661.28|12661.28|12653.8|12653.8|0
1636385100000|2021-11-08 15:25:00|12661.01|12661.01|12663.05|12663.05|12666.79|12666.79|12660.94|12660.94|0
1636385400000|2021-11-08 15:30:00|12661.67|12661.67|12661.01|12661.01|12662.03|12662.03|12658.44|12658.44|0
1636385700000|2021-11-08 15:35:00|12660.91|12660.91|12658.56|12658.56|12662.49|12662.49|12657.84|12657.84|0
1636386000000|2021-11-08 15:40:00|12658.65|12658.65|12657.14|12657.14|12659.43|12659.43|12653.57|12653.57|0
1636386300000|2021-11-08 15:45:00|12657.58|12657.58|12667.14|12667.14|12668.15|12668.15|12656.69|12656.69|0
1636386600000|2021-11-08 15:50:00|12666.91|12666.91|12666.95|12666.95|12667.28|12667.28|12664.11|12664.11|0
1636386900000|2021-11-08 15:55:00|12667.05|12667.05|12678.86|12678.86|12678.86|12678.86|12667.05|12667.05|0
1636387200000|2021-11-08 16:00:00|12678.43|12678.43|12677.7|12677.7|12680.46|12680.46|12676.31|12676.31|0
1636387500000|2021-11-08 16:05:00|12678.49|12678.49|12671.68|12671.68|12679.28|12679.28|12671.16|12671.16|0
1636387800000|2021-11-08 16:10:00|12671.5|12671.5|12666.07|12666.07|12672.63|12672.63|12665.17|12665.17|0
1636388100000|2021-11-08 16:15:00|12666.57|12666.57|12674.94|12674.94|12674.97|12674.97|12665.43|12665.43|0
1636388400000|2021-11-08 16:20:00|12675.16|12675.16|12675.57|12675.57|12678.96|12678.96|12674.21|12674.21|0
1636388700000|2021-11-08 16:25:00|12675.07|12675.07|12679.03|12679.03|12679.03|12679.03|12674.41|12674.41|0
1636445700000|2021-11-09 08:15:00|12657.89|12657.89|12669.54|12669.54|12669.54|12669.54|12656.43|12656.43|0
1636446000000|2021-11-09 08:20:00|12670.62|12670.62|12677.96|12677.96|12680.3|12680.3|12670.16|12670.16|0
1636446300000|2021-11-09 08:25:00|12677.31|12677.31|12674.45|12674.45|12677.31|12677.31|12670.11|12670.11|0
1636446600000|2021-11-09 08:30:00|12674.63|12674.63|12672.67|12672.67|12677.29|12677.29|12672.44|12672.44|0
1636446900000|2021-11-09 08:35:00|12673.1|12673.1|12668.69|12668.69|12673.1|12673.1|12668.32|12668.32|0
1636447200000|2021-11-09 08:40:00|12668.94|12668.94|12672.81|12672.81|12672.97|12672.97|12664.26|12664.26|0
1636447500000|2021-11-09 08:45:00|12673|12673|12666.72|12666.72|12673.49|12673.49|12664.42|12664.42|0
1636447800000|2021-11-09 08:50:00|12667|12667|12663.18|12663.18|12669.1|12669.1|12662.55|12662.55|0
1636448100000|2021-11-09 08:55:00|12662.46|12662.46|12658.37|12658.37|12664.22|12664.22|12657.44|12657.44|0
1636448400000|2021-11-09 09:00:00|12657.29|12657.29|12652.17|12652.17|12657.89|12657.89|12651.97|12651.97|0
1636448700000|2021-11-09 09:05:00|12652.79|12652.79|12651.33|12651.33|12653.42|12653.42|12649.82|12649.82|0
1636449000000|2021-11-09 09:10:00|12651.19|12651.19|12655.26|12655.26|12655.26|12655.26|12651.19|12651.19|0
1636449300000|2021-11-09 09:15:00|12655.42|12655.42|12645.82|12645.82|12655.42|12655.42|12645.82|12645.82|0
1636449600000|2021-11-09 09:20:00|12645.11|12645.11|12641.72|12641.72|12645.81|12645.81|12640.47|12640.47|0
1636449900000|2021-11-09 09:25:00|12641.58|12641.58|12640.09|12640.09|12641.69|12641.69|12635.02|12635.02|0
1636450200000|2021-11-09 09:30:00|12640.88|12640.88|12651.49|12651.49|12651.49|12651.49|12640.47|12640.47|0
1636450500000|2021-11-09 09:35:00|12651.83|12651.83|12658.55|12658.55|12659.18|12659.18|12651.83|12651.83|0
1636450800000|2021-11-09 09:40:00|12658.69|12658.69|12660.93|12660.93|12660.93|12660.93|12656.27|12656.27|0
1636451100000|2021-11-09 09:45:00|12660.3|12660.3|12662.96|12662.96|12663.25|12663.25|12660.3|12660.3|0
1636451400000|2021-11-09 09:50:00|12662.53|12662.53|12656.46|12656.46|12662.53|12662.53|12656|12656|0
1636451700000|2021-11-09 09:55:00|12656.02|12656.02|12656.25|12656.25|12656.8|12656.8|12654.72|12654.72|0
1636452000000|2021-11-09 10:00:00|12655.98|12655.98|12656.47|12656.47|12658.55|12658.55|12655.9|12655.9|0
1636452300000|2021-11-09 10:05:00|12655.83|12655.83|12651.01|12651.01|12655.83|12655.83|12651.01|12651.01|0
1636452600000|2021-11-09 10:10:00|12650.22|12650.22|12644.27|12644.27|12650.22|12650.22|12641.03|12641.03|0
1636452900000|2021-11-09 10:15:00|12644.98|12644.98|12635.04|12635.04|12644.98|12644.98|12633.62|12633.62|0
1636453200000|2021-11-09 10:20:00|12634.9|12634.9|12641.7|12641.7|12641.7|12641.7|12634.36|12634.36|0
1636453500000|2021-11-09 10:25:00|12642.41|12642.41|12642.87|12642.87|12643.93|12643.93|12641.07|12641.07|0
1636453800000|2021-11-09 10:30:00|12642.54|12642.54|12632.11|12632.11|12642.54|12642.54|12630.77|12630.77|0
1636454100000|2021-11-09 10:35:00|12631.96|12631.96|12631.62|12631.62|12632.51|12632.51|12629.1|12629.1|0
1636454400000|2021-11-09 10:40:00|12631.83|12631.83|12634.06|12634.06|12637.95|12637.95|12631.65|12631.65|0
1636454700000|2021-11-09 10:45:00|12633.88|12633.88|12635.95|12635.95|12636.7|12636.7|12632.98|12632.98|0
1636455000000|2021-11-09 10:50:00|12636.39|12636.39|12636.83|12636.83|12637.52|12637.52|12633.69|12633.69|0
1636455300000|2021-11-09 10:55:00|12637.11|12637.11|12634.11|12634.11|12637.74|12637.74|12631.92|12631.92|0
1636455600000|2021-11-09 11:00:00|12634.43|12634.43|12638.25|12638.25|12638.39|12638.39|12632.94|12632.94|0
1636455900000|2021-11-09 11:05:00|12638.4|12638.4|12631.34|12631.34|12639.21|12639.21|12631.34|12631.34|0
1636456200000|2021-11-09 11:10:00|12631.2|12631.2|12630.78|12630.78|12634.37|12634.37|12628.03|12628.03|0
1636456500000|2021-11-09 11:15:00|12631.11|12631.11|12632.96|12632.96|12634.54|12634.54|12629.25|12629.25|0
1636456800000|2021-11-09 11:20:00|12632.82|12632.82|12631.81|12631.81|12634.7|12634.7|12630.6|12630.6|0
1636457100000|2021-11-09 11:25:00|12631.44|12631.44|12626.78|12626.78|12632.65|12632.65|12626.78|12626.78|0
1636457400000|2021-11-09 11:30:00|12626.55|12626.55|12625.6|12625.6|12627.95|12627.95|12624.88|12624.88|0
1636457700000|2021-11-09 11:35:00|12625.46|12625.46|12624.95|12624.95|12627.74|12627.74|12624.24|12624.24|0
1636458000000|2021-11-09 11:40:00|12623.37|12623.37|12619.44|12619.44|12623.37|12623.37|12618.18|12618.18|0
1636458300000|2021-11-09 11:45:00|12619.88|12619.88|12621.21|12621.21|12622.82|12622.82|12618.36|12618.36|0
1636458600000|2021-11-09 11:50:00|12620.27|12620.27|12610.38|12610.38|12620.92|12620.92|12610.38|12610.38|0
1636458900000|2021-11-09 11:55:00|12609.66|12609.66|12600.67|12600.67|12609.66|12609.66|12600.67|12600.67|0
1636459200000|2021-11-09 12:00:00|12601.04|12601.04|12602.14|12602.14|12602.14|12602.14|12599.96|12599.96|0
1636459500000|2021-11-09 12:05:00|12602.74|12602.74|12598.6|12598.6|12603.27|12603.27|12598.6|12598.6|0
1636459800000|2021-11-09 12:10:00|12598.24|12598.24|12600.09|12600.09|12602.32|12602.32|12598|12598|0
1636460100000|2021-11-09 12:15:00|12599.9|12599.9|12601.97|12601.97|12601.97|12601.97|12598.29|12598.29|0
1636460400000|2021-11-09 12:20:00|12602.29|12602.29|12602.83|12602.83|12603.88|12603.88|12601|12601|0
1636460700000|2021-11-09 12:25:00|12602.52|12602.52|12601.01|12601.01|12604.87|12604.87|12601.01|12601.01|0
1636461000000|2021-11-09 12:30:00|12601.16|12601.16|12598.38|12598.38|12602.38|12602.38|12598.38|12598.38|0
1636461300000|2021-11-09 12:35:00|12598.06|12598.06|12593.91|12593.91|12598.06|12598.06|12592.74|12592.74|0
1636461600000|2021-11-09 12:40:00|12593.47|12593.47|12597.08|12597.08|12597.08|12597.08|12592.83|12592.83|0
1636461900000|2021-11-09 12:45:00|12596.71|12596.71|12583.74|12583.74|12596.71|12596.71|12583.74|12583.74|0
1636462200000|2021-11-09 12:50:00|12584.18|12584.18|12579.93|12579.93|12584.18|12584.18|12579.93|12579.93|0
1636462500000|2021-11-09 12:55:00|12579.47|12579.47|12586.85|12586.85|12587.36|12587.36|12578.22|12578.22|0
1636462800000|2021-11-09 13:00:00|12587.31|12587.31|12585.06|12585.06|12591.42|12591.42|12583.69|12583.69|0
1636463100000|2021-11-09 13:05:00|12584.75|12584.75|12589.67|12589.67|12589.98|12589.98|12583.76|12583.76|0
1636463400000|2021-11-09 13:10:00|12589.18|12589.18|12589.63|12589.63|12589.77|12589.77|12586.39|12586.39|0
1636463700000|2021-11-09 13:15:00|12588.84|12588.84|12592.43|12592.43|12592.43|12592.43|12588.84|12588.84|0
1636464000000|2021-11-09 13:20:00|12592.74|12592.74|12588.93|12588.93|12593.2|12593.2|12588.55|12588.55|0
1636464300000|2021-11-09 13:25:00|12588.5|12588.5|12588.23|12588.23|12588.62|12588.62|12587.43|12587.43|0
1636464600000|2021-11-09 13:30:00|12588.37|12588.37|12590.47|12590.47|12590.47|12590.47|12587.38|12587.38|0
1636464900000|2021-11-09 13:35:00|12592.05|12592.05|12592.55|12592.55|12596.74|12596.74|12591.34|12591.34|0
1636465200000|2021-11-09 13:40:00|12592.36|12592.36|12597.18|12597.18|12597.18|12597.18|12591.3|12591.3|0
1636465500000|2021-11-09 13:45:00|12597.04|12597.04|12598.71|12598.71|12598.71|12598.71|12596.59|12596.59|0
1636465800000|2021-11-09 13:50:00|12598.56|12598.56|12599.79|12599.79|12601.86|12601.86|12598.46|12598.46|0
1636466100000|2021-11-09 13:55:00|12599.93|12599.93|12603.59|12603.59|12604.81|12604.81|12597.09|12597.09|0
1636466400000|2021-11-09 14:00:00|12603.89|12603.89|12604.9|12604.9|12606.2|12606.2|12602.56|12602.56|0
1636466700000|2021-11-09 14:05:00|12605.09|12605.09|12609.97|12609.97|12610.41|12610.41|12604.87|12604.87|0
1636467000000|2021-11-09 14:10:00|12609.86|12609.86|12605.85|12605.85|12611.39|12611.39|12604.18|12604.18|0
1636467300000|2021-11-09 14:15:00|12605.99|12605.99|12607.02|12607.02|12608.26|12608.26|12605.55|12605.55|0
1636467600000|2021-11-09 14:20:00|12606.7|12606.7|12603.64|12603.64|12607.71|12607.71|12603.39|12603.39|0
1636467900000|2021-11-09 14:25:00|12603.46|12603.46|12600.09|12600.09|12603.48|12603.48|12598.84|12598.84|0
1636468200000|2021-11-09 14:30:00|12600.6|12600.6|12590.5|12590.5|12600.85|12600.85|12590.5|12590.5|0
1636468500000|2021-11-09 14:35:00|12590.26|12590.26|12581.66|12581.66|12590.4|12590.4|12578.19|12578.19|0
1636468800000|2021-11-09 14:40:00|12581.03|12581.03|12580.91|12580.91|12585.31|12585.31|12579.32|12579.32|0
1636469100000|2021-11-09 14:45:00|12580.77|12580.77|12564.01|12564.01|12581.62|12581.62|12564.01|12564.01|0
1636469400000|2021-11-09 14:50:00|12563.55|12563.55|12559.65|12559.65|12563.88|12563.88|12558.73|12558.73|0
1636469700000|2021-11-09 14:55:00|12558.86|12558.86|12531.62|12531.62|12560.47|12560.47|12531.58|12531.58|0
1636470000000|2021-11-09 15:00:00|12531.47|12531.47|12526.41|12526.41|12536.88|12536.88|12526.41|12526.41|0
1636470300000|2021-11-09 15:05:00|12526.25|12526.25|12530.45|12530.45|12533.76|12533.76|12526.13|12526.13|0
1636470600000|2021-11-09 15:10:00|12530.77|12530.77|12524.18|12524.18|12530.77|12530.77|12521.17|12521.17|0
1636470900000|2021-11-09 15:15:00|12524.64|12524.64|12525.36|12525.36|12529.67|12529.67|12523.31|12523.31|0
1636471200000|2021-11-09 15:20:00|12525.21|12525.21|12518.07|12518.07|12530.27|12530.27|12517.52|12517.52|0
1636471500000|2021-11-09 15:25:00|12517.64|12517.64|12520.83|12520.83|12524.33|12524.33|12516.94|12516.94|0
1636471800000|2021-11-09 15:30:00|12520.99|12520.99|12519.25|12519.25|12521.36|12521.36|12518.39|12518.39|0
1636472100000|2021-11-09 15:35:00|12519.39|12519.39|12511.14|12511.14|12519.82|12519.82|12510.94|12510.94|0
1636472400000|2021-11-09 15:40:00|12510.96|12510.96|12514.75|12514.75|12517.55|12517.55|12510.77|12510.77|0
1636472700000|2021-11-09 15:45:00|12514.93|12514.93|12514.21|12514.21|12515.39|12515.39|12510.67|12510.67|0
1636473000000|2021-11-09 15:50:00|12514.26|12514.26|12517.95|12517.95|12518.98|12518.98|12514.26|12514.26|0
1636473300000|2021-11-09 15:55:00|12518.74|12518.74|12513.77|12513.77|12522.81|12522.81|12513.4|12513.4|0
1636473600000|2021-11-09 16:00:00|12514.2|12514.2|12516.61|12516.61|12516.81|12516.81|12512.99|12512.99|0
1636473900000|2021-11-09 16:05:00|12516.79|12516.79|12515.02|12515.02|12516.82|12516.82|12514.62|12514.62|0
1636474200000|2021-11-09 16:10:00|12514.85|12514.85|12500.61|12500.61|12515.11|12515.11|12498.22|12498.22|0
1636474500000|2021-11-09 16:15:00|12500.97|12500.97|12499.98|12499.98|12503.43|12503.43|12493.88|12493.88|0
1636474800000|2021-11-09 16:20:00|12500.17|12500.17|12504.34|12504.34|12504.96|12504.96|12499.61|12499.61|0
1636475100000|2021-11-09 16:25:00|12504.25|12504.25|12503.82|12503.82|12504.68|12504.68|12497.84|12497.84|0
1636532100000|2021-11-10 08:15:00|12511.85|12511.85|12510.45|12510.45|12512.87|12512.87|12506.28|12506.28|0
1636532400000|2021-11-10 08:20:00|12510.26|12510.26|12506.85|12506.85|12511.81|12511.81|12506.22|12506.22|0
1636532700000|2021-11-10 08:25:00|12506.7|12506.7|12514.28|12514.28|12514.47|12514.47|12503.23|12503.23|0
1636533000000|2021-11-10 08:30:00|12514.54|12514.54|12528.22|12528.22|12530.21|12530.21|12514.39|12514.39|0
1636533300000|2021-11-10 08:35:00|12527.92|12527.92|12533.12|12533.12|12533.12|12533.12|12522.66|12522.66|0
1636533600000|2021-11-10 08:40:00|12534.69|12534.69|12553.81|12553.81|12553.81|12553.81|12534.37|12534.37|0
1636533900000|2021-11-10 08:45:00|12554.25|12554.25|12543.57|12543.57|12554.25|12554.25|12542.84|12542.84|0
1636534200000|2021-11-10 08:50:00|12543.36|12543.36|12545.28|12545.28|12545.75|12545.75|12542.78|12542.78|0
1636534500000|2021-11-10 08:55:00|12544.91|12544.91|12547.58|12547.58|12549.08|12549.08|12542.07|12542.07|0
1636534800000|2021-11-10 09:00:00|12547.43|12547.43|12534.29|12534.29|12548.08|12548.08|12534.23|12534.23|0
1636535100000|2021-11-10 09:05:00|12533.83|12533.83|12538.66|12538.66|12547.57|12547.57|12533.83|12533.83|0
1636535400000|2021-11-10 09:10:00|12538.81|12538.81|12563.86|12563.86|12563.86|12563.86|12538.81|12538.81|0
1636535700000|2021-11-10 09:15:00|12564.46|12564.46|12575.65|12575.65|12579.66|12579.66|12564.46|12564.46|0
1636536000000|2021-11-10 09:20:00|12575.22|12575.22|12556.15|12556.15|12576.66|12576.66|12553.36|12553.36|0
1636536300000|2021-11-10 09:25:00|12556.41|12556.41|12555.19|12555.19|12561.35|12561.35|12555.19|12555.19|0
1636536600000|2021-11-10 09:30:00|12554.87|12554.87|12553.64|12553.64|12557.59|12557.59|12553.41|12553.41|0
1636536900000|2021-11-10 09:35:00|12553.18|12553.18|12550.69|12550.69|12553.18|12553.18|12543.3|12543.3|0
1636537200000|2021-11-10 09:40:00|12550.54|12550.54|12568.04|12568.04|12569.61|12569.61|12550.54|12550.54|0
1636537500000|2021-11-10 09:45:00|12568.25|12568.25|12571.22|12571.22|12571.36|12571.36|12563.71|12563.71|0
1636537800000|2021-11-10 09:50:00|12571.65|12571.65|12569.77|12569.77|12574.61|12574.61|12569.77|12569.77|0
1636538100000|2021-11-10 09:55:00|12569.94|12569.94|12570.52|12570.52|12571.68|12571.68|12568.52|12568.52|0
1636538400000|2021-11-10 10:00:00|12570.77|12570.77|12569.7|12569.7|12571.56|12571.56|12567.48|12567.48|0
1636538700000|2021-11-10 10:05:00|12570.13|12570.13|12567.99|12567.99|12572.64|12572.64|12567.65|12567.65|0
1636539000000|2021-11-10 10:10:00|12568.34|12568.34|12568.53|12568.53|12571.91|12571.91|12567.53|12567.53|0
1636539300000|2021-11-10 10:15:00|12568.08|12568.08|12567.28|12567.28|12568.08|12568.08|12562.7|12562.7|0
1636539600000|2021-11-10 10:20:00|12567.59|12567.59|12574.23|12574.23|12574.23|12574.23|12567.17|12567.17|0
1636539900000|2021-11-10 10:25:00|12574.46|12574.46|12572.89|12572.89|12574.9|12574.9|12571.04|12571.04|0
1636540200000|2021-11-10 10:30:00|12572.68|12572.68|12564.4|12564.4|12572.68|12572.68|12563.71|12563.71|0
1636540500000|2021-11-10 10:35:00|12563.94|12563.94|12561.57|12561.57|12564.19|12564.19|12559.37|12559.37|0
1636540800000|2021-11-10 10:40:00|12563.16|12563.16|12567.34|12567.34|12567.77|12567.77|12561.43|12561.43|0
1636541100000|2021-11-10 10:45:00|12567.19|12567.19|12563.9|12563.9|12569.99|12569.99|12561.92|12561.92|0
1636541400000|2021-11-10 10:50:00|12563.68|12563.68|12568.26|12568.26|12568.47|12568.47|12563.5|12563.5|0
1636541700000|2021-11-10 10:55:00|12568.81|12568.81|12570.2|12570.2|12571.2|12571.2|12568.03|12568.03|0
1636542000000|2021-11-10 11:00:00|12569.74|12569.74|12565.6|12565.6|12569.74|12569.74|12561.95|12561.95|0
1636542300000|2021-11-10 11:05:00|12565.45|12565.45|12563.57|12563.57|12566.74|12566.74|12561.46|12561.46|0
1636542600000|2021-11-10 11:10:00|12563.25|12563.25|12558.54|12558.54|12565.04|12565.04|12558.16|12558.16|0
1636542900000|2021-11-10 11:15:00|12559.05|12559.05|12571.07|12571.07|12576.89|12576.89|12558.73|12558.73|0
1636543200000|2021-11-10 11:20:00|12570.61|12570.61|12568.16|12568.16|12570.92|12570.92|12567.69|12567.69|0
1636543500000|2021-11-10 11:25:00|12567.8|12567.8|12562.9|12562.9|12567.85|12567.85|12562.9|12562.9|0
1636543800000|2021-11-10 11:30:00|12562.44|12562.44|12558.33|12558.33|12563.23|12563.23|12557.66|12557.66|0
1636544100000|2021-11-10 11:35:00|12557.54|12557.54|12552.53|12552.53|12557.54|12557.54|12548.86|12548.86|0
1636544400000|2021-11-10 11:40:00|12552.89|12552.89|12547.77|12547.77|12555.92|12555.92|12547.77|12547.77|0
1636544700000|2021-11-10 11:45:00|12548.13|12548.13|12541.78|12541.78|12549.45|12549.45|12539.55|12539.55|0
1636545000000|2021-11-10 11:50:00|12541.5|12541.5|12530.44|12530.44|12544.03|12544.03|12529.28|12529.28|0
1636545300000|2021-11-10 11:55:00|12530.04|12530.04|12527.07|12527.07|12533.94|12533.94|12527.07|12527.07|0
1636545600000|2021-11-10 12:00:00|12526.36|12526.36|12522.6|12522.6|12526.36|12526.36|12519.86|12519.86|0
1636545900000|2021-11-10 12:05:00|12522.96|12522.96|12528.13|12528.13|12528.13|12528.13|12522.33|12522.33|0
1636546200000|2021-11-10 12:10:00|12528.23|12528.23|12534.27|12534.27|12534.27|12534.27|12528.18|12528.18|0
1636546500000|2021-11-10 12:15:00|12534.05|12534.05|12544.49|12544.49|12544.68|12544.68|12534.05|12534.05|0
1636546800000|2021-11-10 12:20:00|12544.06|12544.06|12545.46|12545.46|12545.97|12545.97|12543.36|12543.36|0
1636547100000|2021-11-10 12:25:00|12545.57|12545.57|12541.82|12541.82|12548.48|12548.48|12541.64|12541.64|0
1636547400000|2021-11-10 12:30:00|12541.03|12541.03|12539.37|12539.37|12541.44|12541.44|12539|12539|0
1636547700000|2021-11-10 12:35:00|12539.48|12539.48|12544.42|12544.42|12544.88|12544.88|12538.86|12538.86|0
1636548000000|2021-11-10 12:40:00|12544.73|12544.73|12550.83|12550.83|12551.62|12551.62|12544.73|12544.73|0
1636548300000|2021-11-10 12:45:00|12551.14|12551.14|12551.32|12551.32|12551.32|12551.32|12548.23|12548.23|0
1636548600000|2021-11-10 12:50:00|12551.11|12551.11|12558.01|12558.01|12558.01|12558.01|12550.93|12550.93|0
1636548900000|2021-11-10 12:55:00|12558.41|12558.41|12564.47|12564.47|12564.47|12564.47|12558.41|12558.41|0
1636549200000|2021-11-10 13:00:00|12564.61|12564.61|12570.4|12570.4|12570.48|12570.48|12564.04|12564.04|0
1636549500000|2021-11-10 13:05:00|12570.51|12570.51|12577.47|12577.47|12577.47|12577.47|12570.43|12570.43|0
1636549800000|2021-11-10 13:10:00|12577.69|12577.69|12578.45|12578.45|12579.06|12579.06|12577.12|12577.12|0
1636550100000|2021-11-10 13:15:00|12578.67|12578.67|12583.66|12583.66|12583.66|12583.66|12578.67|12578.67|0
1636550400000|2021-11-10 13:20:00|12583.96|12583.96|12581.03|12581.03|12584.85|12584.85|12578.63|12578.63|0
1636550700000|2021-11-10 13:25:00|12580.57|12580.57|12574.33|12574.33|12580.57|12580.57|12574.33|12574.33|0
1636551000000|2021-11-10 13:30:00|12573.34|12573.34|12564.7|12564.7|12573.96|12573.96|12562.23|12562.23|0
1636551300000|2021-11-10 13:35:00|12564.84|12564.84|12552.02|12552.02|12564.84|12564.84|12552|12552|0
1636551600000|2021-11-10 13:40:00|12551.92|12551.92|12547.79|12547.79|12551.92|12551.92|12544.49|12544.49|0
1636551900000|2021-11-10 13:45:00|12546.87|12546.87|12542.5|12542.5|12546.87|12546.87|12539.34|12539.34|0
1636552200000|2021-11-10 13:50:00|12542.04|12542.04|12556.59|12556.59|12556.84|12556.84|12542.04|12542.04|0
1636552500000|2021-11-10 13:55:00|12557.52|12557.52|12564.38|12564.38|12564.38|12564.38|12556.65|12556.65|0
1636552800000|2021-11-10 14:00:00|12564.93|12564.93|12560.21|12560.21|12565.76|12565.76|12560.21|12560.21|0
1636553100000|2021-11-10 14:05:00|12560.3|12560.3|12560.71|12560.71|12564.65|12564.65|12556.67|12556.67|0
1636553400000|2021-11-10 14:10:00|12561.47|12561.47|12558.71|12558.71|12563.82|12563.82|12554.68|12554.68|0
1636553700000|2021-11-10 14:15:00|12559.64|12559.64|12553.4|12553.4|12561.79|12561.79|12553.4|12553.4|0
1636554000000|2021-11-10 14:20:00|12553.1|12553.1|12546.08|12546.08|12554.59|12554.59|12545.19|12545.19|0
1636554300000|2021-11-10 14:25:00|12546.51|12546.51|12540.87|12540.87|12549.28|12549.28|12540.32|12540.32|0
1636554600000|2021-11-10 14:30:00|12541.17|12541.17|12545.64|12545.64|12548.06|12548.06|12539.78|12539.78|0
1636554900000|2021-11-10 14:35:00|12546.1|12546.1|12546.82|12546.82|12550.69|12550.69|12544.81|12544.81|0
1636555200000|2021-11-10 14:40:00|12546.61|12546.61|12544.42|12544.42|12546.61|12546.61|12541.64|12541.64|0
1636555500000|2021-11-10 14:45:00|12543.96|12543.96|12553.12|12553.12|12553.12|12553.12|12542.74|12542.74|0
1636555800000|2021-11-10 14:50:00|12552.68|12552.68|12554.12|12554.12|12554.4|12554.4|12550.79|12550.79|0
1636556100000|2021-11-10 14:55:00|12554.58|12554.58|12565.01|12565.01|12566.17|12566.17|12554.58|12554.58|0
1636556400000|2021-11-10 15:00:00|12565.94|12565.94|12562.83|12562.83|12574.13|12574.13|12561.57|12561.57|0
1636556700000|2021-11-10 15:05:00|12562.47|12562.47|12563.13|12563.13|12566.02|12566.02|12560.42|12560.42|0
1636557000000|2021-11-10 15:10:00|12563.92|12563.92|12560.6|12560.6|12565.18|12565.18|12559.49|12559.49|0
1636557300000|2021-11-10 15:15:00|12560.94|12560.94|12562.55|12562.55|12568.64|12568.64|12560.84|12560.84|0
1636557600000|2021-11-10 15:20:00|12562.77|12562.77|12567.59|12567.59|12572.22|12572.22|12562.77|12562.77|0
1636557900000|2021-11-10 15:25:00|12567.45|12567.45|12568.55|12568.55|12569.16|12569.16|12564.09|12564.09|0
1636558200000|2021-11-10 15:30:00|12567.61|12567.61|12568.7|12568.7|12570.19|12570.19|12564.65|12564.65|0
1636558500000|2021-11-10 15:35:00|12568.49|12568.49|12576.86|12576.86|12576.86|12576.86|12567.01|12567.01|0
1636558800000|2021-11-10 15:40:00|12577.49|12577.49|12590.81|12590.81|12591|12591|12577.49|12577.49|0
1636559100000|2021-11-10 15:45:00|12591.44|12591.44|12591.83|12591.83|12594.26|12594.26|12587.62|12587.62|0
1636559400000|2021-11-10 15:50:00|12592.27|12592.27|12591.92|12591.92|12595.38|12595.38|12589.59|12589.59|0
1636559700000|2021-11-10 15:55:00|12591.48|12591.48|12596.4|12596.4|12596.66|12596.66|12589.59|12589.59|0
1636560000000|2021-11-10 16:00:00|12596.84|12596.84|12602.51|12602.51|12604.33|12604.33|12596.02|12596.02|0
1636560300000|2021-11-10 16:05:00|12603.3|12603.3|12595.35|12595.35|12604.88|12604.88|12595|12595|0
1636560600000|2021-11-10 16:10:00|12595.12|12595.12|12590.88|12590.88|12596.25|12596.25|12585.93|12585.93|0
1636560900000|2021-11-10 16:15:00|12590.66|12590.66|12595.39|12595.39|12596.23|12596.23|12590.22|12590.22|0
1636561200000|2021-11-10 16:20:00|12593.81|12593.81|12599.74|12599.74|12600.36|12600.36|12593.39|12593.39|0
1636561500000|2021-11-10 16:25:00|12600.09|12600.09|12599.58|12599.58|12601.98|12601.98|12597.18|12597.18|0
1636618500000|2021-11-11 08:15:00|12714.41|12714.41|12719.46|12719.46|12730.56|12730.56|12714.11|12714.11|0
1636618800000|2021-11-11 08:20:00|12720.17|12720.17|12731.9|12731.9|12732.8|12732.8|12718.81|12718.81|0
1636619100000|2021-11-11 08:25:00|12732.09|12732.09|12738.94|12738.94|12747.18|12747.18|12729.48|12729.48|0
1636619400000|2021-11-11 08:30:00|12739.22|12739.22|12721.24|12721.24|12741.9|12741.9|12720.53|12720.53|0
1636619700000|2021-11-11 08:35:00|12721.57|12721.57|12718.79|12718.79|12722.9|12722.9|12710.61|12710.61|0
1636620000000|2021-11-11 08:40:00|12719.07|12719.07|12717.27|12717.27|12719.76|12719.76|12714.73|12714.73|0
1636620300000|2021-11-11 08:45:00|12717.7|12717.7|12727.15|12727.15|12728.13|12728.13|12717.7|12717.7|0
1636620600000|2021-11-11 08:50:00|12726.79|12726.79|12731.63|12731.63|12731.63|12731.63|12721.39|12721.39|0
1636620900000|2021-11-11 08:55:00|12731.39|12731.39|12736.8|12736.8|12739.31|12739.31|12731.08|12731.08|0
1636621200000|2021-11-11 09:00:00|12737.66|12737.66|12732.41|12732.41|12741.22|12741.22|12731.98|12731.98|0
1636621500000|2021-11-11 09:05:00|12732.85|12732.85|12721.08|12721.08|12734.22|12734.22|12720.78|12720.78|0
1636621800000|2021-11-11 09:10:00|12720.29|12720.29|12710|12710|12721.7|12721.7|12709.14|12709.14|0
1636622100000|2021-11-11 09:15:00|12706.84|12706.84|12713.88|12713.88|12714.35|12714.35|12704.89|12704.89|0
1636622400000|2021-11-11 09:20:00|12713.99|12713.99|12715.08|12715.08|12727.34|12727.34|12713.99|12713.99|0
1636622700000|2021-11-11 09:25:00|12713.03|12713.03|12719.22|12719.22|12722.51|12722.51|12707.79|12707.79|0
1636623000000|2021-11-11 09:30:00|12718.43|12718.43|12720.56|12720.56|12727.13|12727.13|12714.93|12714.93|0
1636623300000|2021-11-11 09:35:00|12720.33|12720.33|12719.26|12719.26|12723.95|12723.95|12718.16|12718.16|0
1636623600000|2021-11-11 09:40:00|12718.75|12718.75|12731.45|12731.45|12731.45|12731.45|12716.86|12716.86|0
1636623900000|2021-11-11 09:45:00|12732.24|12732.24|12749.56|12749.56|12749.56|12749.56|12731.68|12731.68|0
1636624200000|2021-11-11 09:50:00|12750.45|12750.45|12741.79|12741.79|12750.45|12750.45|12738.85|12738.85|0
1636624500000|2021-11-11 09:55:00|12741.36|12741.36|12736.83|12736.83|12741.77|12741.77|12731.48|12731.48|0
1636624800000|2021-11-11 10:00:00|12737.15|12737.15|12752.97|12752.97|12753.25|12753.25|12737.12|12737.12|0
1636625100000|2021-11-11 10:05:00|12752.18|12752.18|12760.43|12760.43|12760.87|12760.87|12749.43|12749.43|0
1636625400000|2021-11-11 10:10:00|12760.9|12760.9|12765.31|12765.31|12770.03|12770.03|12760.9|12760.9|0
1636625700000|2021-11-11 10:15:00|12764.8|12764.8|12760.22|12760.22|12766.75|12766.75|12760.22|12760.22|0
1636626000000|2021-11-11 10:20:00|12760.72|12760.72|12760.96|12760.96|12765.3|12765.3|12759.01|12759.01|0
1636626300000|2021-11-11 10:25:00|12760.65|12760.65|12742.14|12742.14|12760.65|12760.65|12742.14|12742.14|0
1636626600000|2021-11-11 10:30:00|12741.93|12741.93|12733.23|12733.23|12742.74|12742.74|12728.87|12728.87|0
1636626900000|2021-11-11 10:35:00|12733.74|12733.74|12736.93|12736.93|12737.56|12737.56|12732.5|12732.5|0
1636627200000|2021-11-11 10:40:00|12737.37|12737.37|12749.32|12749.32|12749.32|12749.32|12736.39|12736.39|0
1636627500000|2021-11-11 10:45:00|12749.55|12749.55|12763.69|12763.69|12764.68|12764.68|12749.01|12749.01|0
1636627800000|2021-11-11 10:50:00|12763.32|12763.32|12769.62|12769.62|12771.13|12771.13|12763.32|12763.32|0
1636628100000|2021-11-11 10:55:00|12768.03|12768.03|12765.84|12765.84|12768.22|12768.22|12763.71|12763.71|0
1636628400000|2021-11-11 11:00:00|12767.43|12767.43|12762.27|12762.27|12768.05|12768.05|12762.27|12762.27|0
1636628700000|2021-11-11 11:05:00|12761.81|12761.81|12750.84|12750.84|12763.04|12763.04|12748.26|12748.26|0
1636629000000|2021-11-11 11:10:00|12751.44|12751.44|12755.96|12755.96|12757.63|12757.63|12749.26|12749.26|0
1636629300000|2021-11-11 11:15:00|12757.54|12757.54|12767.14|12767.14|12767.19|12767.19|12754.73|12754.73|0
1636629600000|2021-11-11 11:20:00|12767.23|12767.23|12766.59|12766.59|12771.81|12771.81|12762.73|12762.73|0
1636629900000|2021-11-11 11:25:00|12766.81|12766.81|12755.41|12755.41|12766.97|12766.97|12751.74|12751.74|0
1636630200000|2021-11-11 11:30:00|12756.2|12756.2|12753.18|12753.18|12756.2|12756.2|12748.45|12748.45|0
1636630500000|2021-11-11 11:35:00|12753.98|12753.98|12751.08|12751.08|12754.17|12754.17|12747.94|12747.94|0
1636630800000|2021-11-11 11:40:00|12751.16|12751.16|12741.25|12741.25|12751.34|12751.34|12741.09|12741.09|0
1636631100000|2021-11-11 11:45:00|12742.04|12742.04|12758.22|12758.22|12764.11|12764.11|12740.05|12740.05|0
1636631400000|2021-11-11 11:50:00|12758.06|12758.06|12769.22|12769.22|12770.62|12770.62|12757.08|12757.08|0
1636631700000|2021-11-11 11:55:00|12769|12769|12769.4|12769.4|12771.35|12771.35|12764.66|12764.66|0
1636632000000|2021-11-11 12:00:00|12769.07|12769.07|12761.82|12761.82|12769.07|12769.07|12761.82|12761.82|0
1636632300000|2021-11-11 12:05:00|12762.71|12762.71|12771.22|12771.22|12771.79|12771.79|12761.56|12761.56|0
1636632600000|2021-11-11 12:10:00|12771.68|12771.68|12777.52|12777.52|12777.8|12777.8|12771.53|12771.53|0
1636632900000|2021-11-11 12:15:00|12775.94|12775.94|12775.77|12775.77|12776.38|12776.38|12773.36|12773.36|0
1636633200000|2021-11-11 12:20:00|12776.26|12776.26|12780.35|12780.35|12780.43|12780.43|12776.26|12776.26|0
1636633500000|2021-11-11 12:25:00|12780.51|12780.51|12779.8|12779.8|12782.13|12782.13|12778.17|12778.17|0
1636633800000|2021-11-11 12:30:00|12779.48|12779.48|12773.79|12773.79|12781.03|12781.03|12773.79|12773.79|0
1636634100000|2021-11-11 12:35:00|12773.87|12773.87|12773.39|12773.39|12774.77|12774.77|12771.2|12771.2|0
1636634400000|2021-11-11 12:40:00|12773.17|12773.17|12766.37|12766.37|12773.17|12773.17|12766|12766|0
1636634700000|2021-11-11 12:45:00|12766.15|12766.15|12773.28|12773.28|12773.43|12773.43|12763.44|12763.44|0
1636635000000|2021-11-11 12:50:00|12773.6|12773.6|12777.19|12777.19|12782.31|12782.31|12773.6|12773.6|0
1636635300000|2021-11-11 12:55:00|12777.56|12777.56|12768.17|12768.17|12777.88|12777.88|12767.85|12767.85|0
1636635600000|2021-11-11 13:00:00|12767.71|12767.71|12759.77|12759.77|12767.71|12767.71|12759.45|12759.45|0
1636635900000|2021-11-11 13:05:00|12760.21|12760.21|12751.92|12751.92|12760.21|12760.21|12751.92|12751.92|0
1636636200000|2021-11-11 13:10:00|12752.87|12752.87|12756.32|12756.32|12756.79|12756.79|12751.28|12751.28|0
1636636500000|2021-11-11 13:15:00|12755.83|12755.83|12753.69|12753.69|12758.82|12758.82|12753.27|12753.27|0
1636636800000|2021-11-11 13:20:00|12754.13|12754.13|12744.08|12744.08|12755.61|12755.61|12743.05|12743.05|0
1636637100000|2021-11-11 13:25:00|12743.94|12743.94|12740.97|12740.97|12744.31|12744.31|12740.76|12740.76|0
1636637400000|2021-11-11 13:30:00|12741.15|12741.15|12735.58|12735.58|12743.42|12743.42|12735.58|12735.58|0
1636637700000|2021-11-11 13:35:00|12735.44|12735.44|12730.11|12730.11|12735.58|12735.58|12730.06|12730.06|0
1636638000000|2021-11-11 13:40:00|12730.74|12730.74|12736.57|12736.57|12736.57|12736.57|12730.74|12730.74|0
1636638300000|2021-11-11 13:45:00|12736.71|12736.71|12746.27|12746.27|12746.27|12746.27|12736.08|12736.08|0
1636638600000|2021-11-11 13:50:00|12745.84|12745.84|12750.94|12750.94|12753.08|12753.08|12743.71|12743.71|0
1636638900000|2021-11-11 13:55:00|12750.63|12750.63|12761.53|12761.53|12761.53|12761.53|12750.27|12750.27|0
1636639200000|2021-11-11 14:00:00|12761.72|12761.72|12765.86|12765.86|12766.48|12766.48|12760.46|12760.46|0
1636639500000|2021-11-11 14:05:00|12766.07|12766.07|12764.45|12764.45|12766.89|12766.89|12763.46|12763.46|0
1636639800000|2021-11-11 14:10:00|12764.14|12764.14|12762.95|12762.95|12764.14|12764.14|12760.8|12760.8|0
1636640100000|2021-11-11 14:15:00|12762.81|12762.81|12755.12|12755.12|12764.37|12764.37|12755.12|12755.12|0
1636640400000|2021-11-11 14:20:00|12754.98|12754.98|12760.44|12760.44|12761.18|12761.18|12754.45|12754.45|0
1636640700000|2021-11-11 14:25:00|12760.58|12760.58|12759.18|12759.18|12763.57|12763.57|12755.22|12755.22|0
1636641000000|2021-11-11 14:30:00|12759.04|12759.04|12755.16|12755.16|12762.05|12762.05|12755.16|12755.16|0
1636641300000|2021-11-11 14:35:00|12754.73|12754.73|12747.44|12747.44|12757.72|12757.72|12747.02|12747.02|0
1636641600000|2021-11-11 14:40:00|12747.3|12747.3|12758.05|12758.05|12758.05|12758.05|12746.45|12746.45|0
1636641900000|2021-11-11 14:45:00|12758.51|12758.51|12754.13|12754.13|12758.51|12758.51|12751.78|12751.78|0
1636642200000|2021-11-11 14:50:00|12754.28|12754.28|12765.63|12765.63|12765.63|12765.63|12754.04|12754.04|0
1636642500000|2021-11-11 14:55:00|12765.91|12765.91|12762.85|12762.85|12771.39|12771.39|12762.29|12762.29|0
1636642800000|2021-11-11 15:00:00|12762.71|12762.71|12761.74|12761.74|12766.09|12766.09|12759.95|12759.95|0
1636643100000|2021-11-11 15:05:00|12761.52|12761.52|12761.86|12761.86|12769.25|12769.25|12759.2|12759.2|0
1636643400000|2021-11-11 15:10:00|12762.78|12762.78|12759.59|12759.59|12764.78|12764.78|12758.69|12758.69|0
1636643700000|2021-11-11 15:15:00|12759.83|12759.83|12762.27|12762.27|12764.05|12764.05|12759.83|12759.83|0
1636644000000|2021-11-11 15:20:00|12761.83|12761.83|12758.19|12758.19|12762.05|12762.05|12756.85|12756.85|0
1636644300000|2021-11-11 15:25:00|12757.63|12757.63|12760.36|12760.36|12760.47|12760.47|12754.14|12754.14|0
1636644600000|2021-11-11 15:30:00|12761.64|12761.64|12775.16|12775.16|12775.27|12775.27|12761.21|12761.21|0
1636644900000|2021-11-11 15:35:00|12775.56|12775.56|12784.35|12784.35|12785.43|12785.43|12775.56|12775.56|0
1636645200000|2021-11-11 15:40:00|12784.49|12784.49|12780.24|12780.24|12785.32|12785.32|12779.26|12779.26|0
1636645500000|2021-11-11 15:45:00|12780.84|12780.84|12785.46|12785.46|12786.05|12786.05|12780.84|12780.84|0
1636645800000|2021-11-11 15:50:00|12785.79|12785.79|12786.63|12786.63|12789.01|12789.01|12783.71|12783.71|0
1636646100000|2021-11-11 15:55:00|12786.19|12786.19|12790.35|12790.35|12790.72|12790.72|12785.62|12785.62|0
1636646400000|2021-11-11 16:00:00|12791.93|12791.93|12776.25|12776.25|12791.93|12791.93|12774.58|12774.58|0
1636646700000|2021-11-11 16:05:00|12776.11|12776.11|12776.52|12776.52|12778.1|12778.1|12774.62|12774.62|0
1636647000000|2021-11-11 16:10:00|12776.75|12776.75|12785.39|12785.39|12787.45|12787.45|12776.75|12776.75|0
1636647300000|2021-11-11 16:15:00|12785.7|12785.7|12781.74|12781.74|12789.54|12789.54|12781.6|12781.6|0
1636647600000|2021-11-11 16:20:00|12781.42|12781.42|12782.8|12782.8|12787.86|12787.86|12781.42|12781.42|0
1636647900000|2021-11-11 16:25:00|12782.48|12782.48|12778.6|12778.6|12783.63|12783.63|12775.78|12775.78|0
1636704900000|2021-11-12 08:15:00|12828.23|12828.23|12828.35|12828.35|12834.88|12834.88|12820.67|12820.67|0
1636705200000|2021-11-12 08:20:00|12827.56|12827.56|12815.67|12815.67|12827.56|12827.56|12811.91|12811.91|0
1636705500000|2021-11-12 08:25:00|12815.29|12815.29|12804.61|12804.61|12817.77|12817.77|12804.25|12804.25|0
1636705800000|2021-11-12 08:30:00|12804.92|12804.92|12789.73|12789.73|12804.92|12804.92|12785.45|12785.45|0
1636706100000|2021-11-12 08:35:00|12788.94|12788.94|12792.76|12792.76|12794.54|12794.54|12785.41|12785.41|0
1636706400000|2021-11-12 08:40:00|12792.31|12792.31|12773.04|12773.04|12793.8|12793.8|12771.72|12771.72|0
1636706700000|2021-11-12 08:45:00|12773.67|12773.67|12797.32|12797.32|12801|12801|12773.23|12773.23|0
1636707000000|2021-11-12 08:50:00|12796.53|12796.53|12803.98|12803.98|12804.4|12804.4|12796.16|12796.16|0
1636707300000|2021-11-12 08:55:00|12803.67|12803.67|12813.99|12813.99|12816.01|12816.01|12803.67|12803.67|0
1636707600000|2021-11-12 09:00:00|12813.53|12813.53|12821.22|12821.22|12823.71|12823.71|12813.17|12813.17|0
1636707900000|2021-11-12 09:05:00|12821.04|12821.04|12822.95|12822.95|12828.52|12828.52|12821.04|12821.04|0
1636708200000|2021-11-12 09:10:00|12823.89|12823.89|12814.65|12814.65|12824.35|12824.35|12811.39|12811.39|0
1636708500000|2021-11-12 09:15:00|12814.9|12814.9|12813.45|12813.45|12817.21|12817.21|12813.45|12813.45|0
1636708800000|2021-11-12 09:20:00|12813.22|12813.22|12814.6|12814.6|12820.86|12820.86|12809.91|12809.91|0
1636709100000|2021-11-12 09:25:00|12815.32|12815.32|12815.65|12815.65|12819.3|12819.3|12812.67|12812.67|0
1636709400000|2021-11-12 09:30:00|12815.91|12815.91|12818.22|12818.22|12818.5|12818.5|12812.18|12812.18|0
1636709700000|2021-11-12 09:35:00|12815.85|12815.85|12810.98|12810.98|12816.42|12816.42|12810.35|12810.35|0
1636710000000|2021-11-12 09:40:00|12811.44|12811.44|12805.95|12805.95|12811.95|12811.95|12805.22|12805.22|0
1636710300000|2021-11-12 09:45:00|12806.13|12806.13|12808.91|12808.91|12811.02|12811.02|12804.07|12804.07|0
1636710600000|2021-11-12 09:50:00|12809.07|12809.07|12814.8|12814.8|12819.25|12819.25|12809.07|12809.07|0
1636710900000|2021-11-12 09:55:00|12814.22|12814.22|12807.15|12807.15|12814.22|12814.22|12805.69|12805.69|0
1636711200000|2021-11-12 10:00:00|12807.4|12807.4|12805.71|12805.71|12808.03|12808.03|12801.1|12801.1|0
1636711500000|2021-11-12 10:05:00|12806.08|12806.08|12805.77|12805.77|12808.67|12808.67|12803.19|12803.19|0
1636711800000|2021-11-12 10:10:00|12805.62|12805.62|12786.06|12786.06|12807.96|12807.96|12785.43|12785.43|0
1636712100000|2021-11-12 10:15:00|12786.52|12786.52|12777.23|12777.23|12789.69|12789.69|12777.23|12777.23|0
1636712400000|2021-11-12 10:20:00|12776.44|12776.44|12787.35|12787.35|12787.35|12787.35|12775.65|12775.65|0
1636712700000|2021-11-12 10:25:00|12787.59|12787.59|12773.3|12773.3|12789|12789|12772.25|12772.25|0
1636713000000|2021-11-12 10:30:00|12773.66|12773.66|12778.76|12778.76|12780.25|12780.25|12772.97|12772.97|0
1636713300000|2021-11-12 10:35:00|12778.58|12778.58|12769.84|12769.84|12778.58|12778.58|12769.84|12769.84|0
1636713600000|2021-11-12 10:40:00|12769.04|12769.04|12781.91|12781.91|12784.12|12784.12|12768.77|12768.77|0
1636713900000|2021-11-12 10:45:00|12782.34|12782.34|12779.11|12779.11|12782.72|12782.72|12778.47|12778.47|0
1636714200000|2021-11-12 10:50:00|12779.03|12779.03|12782.5|12782.5|12783|12783|12777.64|12777.64|0
1636714500000|2021-11-12 10:55:00|12783.21|12783.21|12788.05|12788.05|12788.41|12788.41|12783.02|12783.02|0
1636714800000|2021-11-12 11:00:00|12788.13|12788.13|12792.13|12792.13|12792.13|12792.13|12787.86|12787.86|0
1636715100000|2021-11-12 11:05:00|12792.45|12792.45|12790.46|12790.46|12793.57|12793.57|12789.18|12789.18|0
1636715400000|2021-11-12 11:10:00|12790.38|12790.38|12796.28|12796.28|12798.15|12798.15|12790.38|12790.38|0
1636715700000|2021-11-12 11:15:00|12796.71|12796.71|12801.67|12801.67|12803.02|12803.02|12796.71|12796.71|0
1636716000000|2021-11-12 11:20:00|12801.89|12801.89|12798.61|12798.61|12804.5|12804.5|12798.61|12798.61|0
1636716300000|2021-11-12 11:25:00|12797.03|12797.03|12802.64|12802.64|12802.87|12802.87|12794.08|12794.08|0
1636716600000|2021-11-12 11:30:00|12806.59|12806.59|12806.12|12806.12|12809.45|12809.45|12804.49|12804.49|0
1636716900000|2021-11-12 11:35:00|12806.27|12806.27|12810.07|12810.07|12810.56|12810.56|12806.27|12806.27|0
1636717200000|2021-11-12 11:40:00|12810.32|12810.32|12810.28|12810.28|12810.47|12810.47|12805.79|12805.79|0
1636717500000|2021-11-12 11:45:00|12810.71|12810.71|12827.49|12827.49|12827.49|12827.49|12810.52|12810.52|0
1636717800000|2021-11-12 11:50:00|12827.93|12827.93|12828.74|12828.74|12829.39|12829.39|12822.93|12822.93|0
1636718100000|2021-11-12 11:55:00|12828.36|12828.36|12821.27|12821.27|12831.01|12831.01|12821.03|12821.03|0
1636718400000|2021-11-12 12:00:00|12821.46|12821.46|12809.58|12809.58|12821.46|12821.46|12808.81|12808.81|0
1636718700000|2021-11-12 12:05:00|12809.33|12809.33|12810.19|12810.19|12812.45|12812.45|12807.46|12807.46|0
1636719000000|2021-11-12 12:10:00|12809.83|12809.83|12807.32|12807.32|12812.38|12812.38|12806.51|12806.51|0
1636719300000|2021-11-12 12:15:00|12807.55|12807.55|12805.59|12805.59|12807.77|12807.77|12803.71|12803.71|0
1636719600000|2021-11-12 12:20:00|12806.21|12806.21|12804.73|12804.73|12808.08|12808.08|12803.23|12803.23|0
1636719900000|2021-11-12 12:25:00|12804.99|12804.99|12802.32|12802.32|12804.99|12804.99|12800.84|12800.84|0
1636720200000|2021-11-12 12:30:00|12801.88|12801.88|12800.59|12800.59|12802.69|12802.69|12798.92|12798.92|0
1636720500000|2021-11-12 12:35:00|12800.45|12800.45|12798.07|12798.07|12800.45|12800.45|12796.5|12796.5|0
1636720800000|2021-11-12 12:40:00|12798.55|12798.55|12800.13|12800.13|12800.13|12800.13|12795.46|12795.46|0
1636721100000|2021-11-12 12:45:00|12799.34|12799.34|12805.01|12805.01|12805.95|12805.95|12798.33|12798.33|0
1636721400000|2021-11-12 12:50:00|12805.31|12805.31|12807.52|12807.52|12808.03|12808.03|12804.94|12804.94|0
1636721700000|2021-11-12 12:55:00|12806.72|12806.72|12804.43|12804.43|12808.31|12808.31|12804.43|12804.43|0
1636722000000|2021-11-12 13:00:00|12804.12|12804.12|12810.33|12810.33|12810.33|12810.33|12803.94|12803.94|0
1636722300000|2021-11-12 13:05:00|12810.23|12810.23|12812.97|12812.97|12813.16|12813.16|12810.23|12810.23|0
1636722600000|2021-11-12 13:10:00|12813.15|12813.15|12816.05|12816.05|12816.05|12816.05|12812.37|12812.37|0
1636722900000|2021-11-12 13:15:00|12816.36|12816.36|12813.96|12813.96|12816.85|12816.85|12810.35|12810.35|0
1636723200000|2021-11-12 13:20:00|12814.15|12814.15|12816.45|12816.45|12816.45|12816.45|12813.77|12813.77|0
1636723500000|2021-11-12 13:25:00|12816.93|12816.93|12819.92|12819.92|12820.96|12820.96|12816.4|12816.4|0
1636723800000|2021-11-12 13:30:00|12820.07|12820.07|12814.36|12814.36|12820.37|12820.37|12814.36|12814.36|0
1636724100000|2021-11-12 13:35:00|12815.15|12815.15|12815.58|12815.58|12817.79|12817.79|12815.15|12815.15|0
1636724400000|2021-11-12 13:40:00|12815.95|12815.95|12819.54|12819.54|12819.54|12819.54|12815.95|12815.95|0
1636724700000|2021-11-12 13:45:00|12819.35|12819.35|12813.14|12813.14|12819.43|12819.43|12812.87|12812.87|0
1636725000000|2021-11-12 13:50:00|12813.36|12813.36|12814.54|12814.54|12815.39|12815.39|12812.1|12812.1|0
1636725300000|2021-11-12 13:55:00|12814.35|12814.35|12816.96|12816.96|12817.47|12817.47|12814.35|12814.35|0
1636725600000|2021-11-12 14:00:00|12815.38|12815.38|12825.05|12825.05|12825.05|12825.05|12815.3|12815.3|0
1636725900000|2021-11-12 14:05:00|12825.3|12825.3|12833.45|12833.45|12833.45|12833.45|12825.3|12825.3|0
1636726200000|2021-11-12 14:10:00|12833.68|12833.68|12842.7|12842.7|12842.7|12842.7|12832.45|12832.45|0
1636726500000|2021-11-12 14:15:00|12842.95|12842.95|12844.78|12844.78|12848.89|12848.89|12842.01|12842.01|0
1636726800000|2021-11-12 14:20:00|12845.52|12845.52|12845.94|12845.94|12848.69|12848.69|12845.21|12845.21|0
1636727100000|2021-11-12 14:25:00|12845.6|12845.6|12833.79|12833.79|12845.6|12845.6|12833.15|12833.15|0
1636727400000|2021-11-12 14:30:00|12833.36|12833.36|12830.85|12830.85|12833.8|12833.8|12827.21|12827.21|0
1636727700000|2021-11-12 14:35:00|12830.72|12830.72|12816.94|12816.94|12830.72|12830.72|12813.99|12813.99|0
1636728000000|2021-11-12 14:40:00|12816.62|12816.62|12819.13|12819.13|12822.43|12822.43|12816.18|12816.18|0
1636728300000|2021-11-12 14:45:00|12820.22|12820.22|12817.35|12817.35|12821.6|12821.6|12817.34|12817.34|0
1636728600000|2021-11-12 14:50:00|12817.5|12817.5|12822.66|12822.66|12823.23|12823.23|12816.3|12816.3|0
1636728900000|2021-11-12 14:55:00|12822.88|12822.88|12828.89|12828.89|12828.89|12828.89|12818.51|12818.51|0
1636729200000|2021-11-12 15:00:00|12828.68|12828.68|12830.03|12830.03|12831.8|12831.8|12826.62|12826.62|0
1636729500000|2021-11-12 15:05:00|12830.17|12830.17|12832.36|12832.36|12832.54|12832.54|12827.38|12827.38|0
1636729800000|2021-11-12 15:10:00|12832.74|12832.74|12833.17|12833.17|12834.22|12834.22|12829.12|12829.12|0
1636730100000|2021-11-12 15:15:00|12833.32|12833.32|12825.21|12825.21|12834.86|12834.86|12825.02|12825.02|0
1636730400000|2021-11-12 15:20:00|12825.84|12825.84|12825.11|12825.11|12831.88|12831.88|12824.1|12824.1|0
1636730700000|2021-11-12 15:25:00|12825.36|12825.36|12830.73|12830.73|12830.73|12830.73|12825.18|12825.18|0
1636731000000|2021-11-12 15:30:00|12831.1|12831.1|12837.21|12837.21|12839.76|12839.76|12831.1|12831.1|0
1636731300000|2021-11-12 15:35:00|12836.93|12836.93|12835.43|12835.43|12838.36|12838.36|12835.43|12835.43|0
1636731600000|2021-11-12 15:40:00|12835.21|12835.21|12839.63|12839.63|12840.37|12840.37|12835.21|12835.21|0
1636731900000|2021-11-12 15:45:00|12839.82|12839.82|12852.67|12852.67|12852.95|12852.95|12838.67|12838.67|0
1636732200000|2021-11-12 15:50:00|12853.75|12853.75|12860.88|12860.88|12860.97|12860.97|12849.74|12849.74|0
1636732500000|2021-11-12 15:55:00|12860.57|12860.57|12867.46|12867.46|12868.25|12868.25|12859.42|12859.42|0
1636732800000|2021-11-12 16:00:00|12867.55|12867.55|12866.07|12866.07|12869.67|12869.67|12865.7|12865.7|0
1636733100000|2021-11-12 16:05:00|12866.3|12866.3|12856.7|12856.7|12866.96|12866.96|12856.7|12856.7|0
1636733400000|2021-11-12 16:10:00|12856.48|12856.48|12848.99|12848.99|12856.48|12856.48|12848.84|12848.84|0
1636733700000|2021-11-12 16:15:00|12849.21|12849.21|12860.03|12860.03|12860.59|12860.59|12846.76|12846.76|0
1636734000000|2021-11-12 16:20:00|12859.24|12859.24|12854.58|12854.58|12862.09|12862.09|12853.41|12853.41|0
1636734300000|2021-11-12 16:25:00|12854.43|12854.43|12854.61|12854.61|12854.98|12854.98|12848.55|12848.55|0
1636964100000|2021-11-15 08:15:00|12847.5|12847.5|12840.39|12840.39|12852.01|12852.01|12839.16|12839.16|0
1636964400000|2021-11-15 08:20:00|12839.48|12839.48|12840.22|12840.22|12840.22|12840.22|12836.48|12836.48|0
1636964700000|2021-11-15 08:25:00|12840.41|12840.41|12842.14|12842.14|12846.08|12846.08|12840.41|12840.41|0
1636965000000|2021-11-15 08:30:00|12841.83|12841.83|12843.27|12843.27|12844.98|12844.98|12836.51|12836.51|0
1636965300000|2021-11-15 08:35:00|12843.09|12843.09|12848.2|12848.2|12848.2|12848.2|12843|12843|0
1636965600000|2021-11-15 08:40:00|12848.55|12848.55|12858.05|12858.05|12858.05|12858.05|12845.44|12845.44|0
1636965900000|2021-11-15 08:45:00|12857.29|12857.29|12852.06|12852.06|12859.22|12859.22|12847.54|12847.54|0
1636966200000|2021-11-15 08:50:00|12851.96|12851.96|12853.91|12853.91|12854.09|12854.09|12850.83|12850.83|0
1636966500000|2021-11-15 08:55:00|12854.35|12854.35|12846.26|12846.26|12854.47|12854.47|12844.67|12844.67|0
1636966800000|2021-11-15 09:00:00|12845.92|12845.92|12848.34|12848.34|12848.34|12848.34|12845.91|12845.91|0
1636967100000|2021-11-15 09:05:00|12849.22|12849.22|12851.64|12851.64|12854.78|12854.78|12848.24|12848.24|0
1636967400000|2021-11-15 09:10:00|12851.18|12851.18|12848.73|12848.73|12852.83|12852.83|12848.73|12848.73|0
1636967700000|2021-11-15 09:15:00|12848.65|12848.65|12850.01|12850.01|12850.79|12850.79|12844.51|12844.51|0
1636968000000|2021-11-15 09:20:00|12851.9|12851.9|12855.63|12855.63|12856.24|12856.24|12850.08|12850.08|0
1636968300000|2021-11-15 09:25:00|12855.19|12855.19|12850.94|12850.94|12858.26|12858.26|12850.94|12850.94|0
1636968600000|2021-11-15 09:30:00|12851.4|12851.4|12850.27|12850.27|12853.44|12853.44|12847.77|12847.77|0
1636968900000|2021-11-15 09:35:00|12849.89|12849.89|12841.75|12841.75|12850.6|12850.6|12840.28|12840.28|0
1636969200000|2021-11-15 09:40:00|12841.14|12841.14|12844.51|12844.51|12846.69|12846.69|12840.47|12840.47|0
1636969500000|2021-11-15 09:45:00|12844.75|12844.75|12838.67|12838.67|12848.37|12848.37|12838.11|12838.11|0
1636969800000|2021-11-15 09:50:00|12838.31|12838.31|12843.71|12843.71|12844.6|12844.6|12837.44|12837.44|0
1636970100000|2021-11-15 09:55:00|12843.53|12843.53|12848.4|12848.4|12849.4|12849.4|12842.63|12842.63|0
1636970400000|2021-11-15 10:00:00|12848.08|12848.08|12848.51|12848.51|12850.44|12850.44|12848|12848|0
1636970700000|2021-11-15 10:05:00|12848.15|12848.15|12839.66|12839.66|12848.15|12848.15|12838.03|12838.03|0
1636971000000|2021-11-15 10:10:00|12840.1|12840.1|12841.37|12841.37|12841.37|12841.37|12837.17|12837.17|0
1636971300000|2021-11-15 10:15:00|12841.54|12841.54|12845.53|12845.53|12845.83|12845.83|12841.51|12841.51|0
1636971600000|2021-11-15 10:20:00|12845.3|12845.3|12840.91|12840.91|12845.3|12845.3|12840.45|12840.45|0
1636971900000|2021-11-15 10:25:00|12840.67|12840.67|12832.73|12832.73|12840.67|12840.67|12832.73|12832.73|0
1636972200000|2021-11-15 10:30:00|12832.64|12832.64|12827.85|12827.85|12832.82|12832.82|12826.24|12826.24|0
1636972500000|2021-11-15 10:35:00|12827.76|12827.76|12828.33|12828.33|12829.48|12829.48|12827.24|12827.24|0
1636972800000|2021-11-15 10:40:00|12828.19|12828.19|12824.51|12824.51|12828.37|12828.37|12824.51|12824.51|0
1636973100000|2021-11-15 10:45:00|12824.2|12824.2|12815.32|12815.32|12824.68|12824.68|12815.32|12815.32|0
1636973400000|2021-11-15 10:50:00|12814.97|12814.97|12811.78|12811.78|12814.97|12814.97|12811.78|12811.78|0
1636973700000|2021-11-15 10:55:00|12815.41|12815.41|12811.44|12811.44|12816.23|12816.23|12811.44|12811.44|0
1636974000000|2021-11-15 11:00:00|12811.29|12811.29|12802.72|12802.72|12811.95|12811.95|12801.73|12801.73|0
1636974300000|2021-11-15 11:05:00|12802.36|12802.36|12797.82|12797.82|12803.83|12803.83|12797.33|12797.33|0
1636974600000|2021-11-15 11:10:00|12797.65|12797.65|12793.32|12793.32|12798.54|12798.54|12792.56|12792.56|0
1636974900000|2021-11-15 11:15:00|12793.17|12793.17|12783.58|12783.58|12794.07|12794.07|12781.95|12781.95|0
1636975200000|2021-11-15 11:20:00|12783.15|12783.15|12781.3|12781.3|12784.2|12784.2|12780.43|12780.43|0
1636975500000|2021-11-15 11:25:00|12781.61|12781.61|12772.2|12772.2|12784.78|12784.78|12772.2|12772.2|0
1636975800000|2021-11-15 11:30:00|12772.64|12772.64|12771.08|12771.08|12775.09|12775.09|12769.63|12769.63|0
1636976100000|2021-11-15 11:35:00|12770.94|12770.94|12775.04|12775.04|12775.04|12775.04|12768.75|12768.75|0
1636976400000|2021-11-15 11:40:00|12775.5|12775.5|12777.29|12777.29|12777.75|12777.75|12774.78|12774.78|0
1636976700000|2021-11-15 11:45:00|12776.93|12776.93|12778.6|12778.6|12778.6|12778.6|12770.54|12770.54|0
1636977000000|2021-11-15 11:50:00|12779.39|12779.39|12779.73|12779.73|12781.88|12781.88|12777.46|12777.46|0
1636977300000|2021-11-15 11:55:00|12779.52|12779.52|12779.59|12779.59|12782.48|12782.48|12779.3|12779.3|0
1636977600000|2021-11-15 12:00:00|12779.78|12779.78|12771.16|12771.16|12779.78|12779.78|12771.1|12771.1|0
1636977900000|2021-11-15 12:05:00|12770.95|12770.95|12776.41|12776.41|12776.73|12776.73|12769.33|12769.33|0
1636978200000|2021-11-15 12:10:00|12775.78|12775.78|12780.8|12780.8|12781.04|12781.04|12775.5|12775.5|0
1636978500000|2021-11-15 12:15:00|12780.95|12780.95|12779.03|12779.03|12782.75|12782.75|12778.59|12778.59|0
1636978800000|2021-11-15 12:20:00|12779.22|12779.22|12779.93|12779.93|12785.1|12785.1|12776.34|12776.34|0
1636979100000|2021-11-15 12:25:00|12779.61|12779.61|12774.12|12774.12|12780.68|12780.68|12770.71|12770.71|0
1636979400000|2021-11-15 12:30:00|12773.82|12773.82|12770.66|12770.66|12773.82|12773.82|12769.14|12769.14|0
1636979700000|2021-11-15 12:35:00|12770.19|12770.19|12766.92|12766.92|12770.19|12770.19|12766.73|12766.73|0
1636980000000|2021-11-15 12:40:00|12766.61|12766.61|12764.54|12764.54|12766.63|12766.63|12763.46|12763.46|0
1636980300000|2021-11-15 12:45:00|12764.51|12764.51|12772.89|12772.89|12773.46|12773.46|12764.46|12764.46|0
1636980600000|2021-11-15 12:50:00|12773.81|12773.81|12777.66|12777.66|12778.15|12778.15|12773.04|12773.04|0
1636980900000|2021-11-15 12:55:00|12777.52|12777.52|12774.78|12774.78|12777.88|12777.88|12773.23|12773.23|0
1636981200000|2021-11-15 13:00:00|12775.1|12775.1|12778.32|12778.32|12779.09|12779.09|12773.98|12773.98|0
1636981500000|2021-11-15 13:05:00|12778.51|12778.51|12777.43|12777.43|12779.94|12779.94|12776.97|12776.97|0
1636981800000|2021-11-15 13:10:00|12777.57|12777.57|12776.79|12776.79|12777.78|12777.78|12773.95|12773.95|0
1636982100000|2021-11-15 13:15:00|12777|12777|12779.01|12779.01|12779.36|12779.36|12776.68|12776.68|0
1636982400000|2021-11-15 13:20:00|12779.22|12779.22|12777.43|12777.43|12780.59|12780.59|12777.23|12777.23|0
1636982700000|2021-11-15 13:25:00|12777.86|12777.86|12778.9|12778.9|12778.9|12778.9|12775.39|12775.39|0
1636983000000|2021-11-15 13:30:00|12778.46|12778.46|12782.97|12782.97|12782.97|12782.97|12777.51|12777.51|0
1636983300000|2021-11-15 13:35:00|12782.78|12782.78|12785.27|12785.27|12785.9|12785.9|12779.99|12779.99|0
1636983600000|2021-11-15 13:40:00|12784.95|12784.95|12784.15|12784.15|12785.93|12785.93|12783.21|12783.21|0
1636983900000|2021-11-15 13:45:00|12783.77|12783.77|12788.86|12788.86|12789.42|12789.42|12781.5|12781.5|0
1636984200000|2021-11-15 13:50:00|12789.8|12789.8|12791.36|12791.36|12791.36|12791.36|12787.53|12787.53|0
1636984500000|2021-11-15 13:55:00|12791.59|12791.59|12794.07|12794.07|12796.47|12796.47|12791.59|12791.59|0
1636984800000|2021-11-15 14:00:00|12793.92|12793.92|12793.37|12793.37|12796.68|12796.68|12792.43|12792.43|0
1636985100000|2021-11-15 14:05:00|12793.51|12793.51|12796.79|12796.79|12796.79|12796.79|12793.51|12793.51|0
1636985400000|2021-11-15 14:10:00|12796.98|12796.98|12798.54|12798.54|12801.53|12801.53|12796.98|12796.98|0
1636985700000|2021-11-15 14:15:00|12798.85|12798.85|12802.26|12802.26|12802.26|12802.26|12798.08|12798.08|0
1636986000000|2021-11-15 14:20:00|12802.69|12802.69|12810.26|12810.26|12810.65|12810.65|12802.69|12802.69|0
1636986300000|2021-11-15 14:25:00|12810.55|12810.55|12810.12|12810.12|12811.65|12811.65|12809.88|12809.88|0
1636986600000|2021-11-15 14:30:00|12810.56|12810.56|12814.2|12814.2|12818.1|12818.1|12810.56|12810.56|0
1636986900000|2021-11-15 14:35:00|12813.98|12813.98|12808.07|12808.07|12815.38|12815.38|12808.07|12808.07|0
1636987200000|2021-11-15 14:40:00|12808.29|12808.29|12804.77|12804.77|12810.13|12810.13|12804.77|12804.77|0
1636987500000|2021-11-15 14:45:00|12804.59|12804.59|12801.83|12801.83|12805.93|12805.93|12800.83|12800.83|0
1636987800000|2021-11-15 14:50:00|12801.39|12801.39|12810.13|12810.13|12810.13|12810.13|12798.18|12798.18|0
1636988100000|2021-11-15 14:55:00|12810.44|12810.44|12815.59|12815.59|12815.59|12815.59|12810.13|12810.13|0
1636988400000|2021-11-15 15:00:00|12815.03|12815.03|12815.03|12815.03|12816.19|12816.19|12811.49|12811.49|0
1636988700000|2021-11-15 15:05:00|12814.73|12814.73|12825.18|12825.18|12825.38|12825.38|12813.49|12813.49|0
1636989000000|2021-11-15 15:10:00|12824.74|12824.74|12819.65|12819.65|12824.93|12824.93|12817.66|12817.66|0
1636989300000|2021-11-15 15:15:00|12821.03|12821.03|12809.08|12809.08|12821.47|12821.47|12809.08|12809.08|0
1636989600000|2021-11-15 15:20:00|12808.65|12808.65|12813.6|12813.6|12817.35|12817.35|12808.15|12808.15|0
1636989900000|2021-11-15 15:25:00|12812.81|12812.81|12811.75|12811.75|12813.03|12813.03|12810.39|12810.39|0
1636990200000|2021-11-15 15:30:00|12812.05|12812.05|12810.71|12810.71|12812.87|12812.87|12809.73|12809.73|0
1636990500000|2021-11-15 15:35:00|12810.27|12810.27|12810.2|12810.2|12813.88|12813.88|12809.18|12809.18|0
1636990800000|2021-11-15 15:40:00|12810.39|12810.39|12818.44|12818.44|12819.03|12819.03|12810.2|12810.2|0
1636991100000|2021-11-15 15:45:00|12818.25|12818.25|12817.89|12817.89|12821.93|12821.93|12817.89|12817.89|0
1636991400000|2021-11-15 15:50:00|12817.84|12817.84|12815.56|12815.56|12818.23|12818.23|12815.29|12815.29|0
1636991700000|2021-11-15 15:55:00|12816|12816|12810.54|12810.54|12816|12816|12810.35|12810.35|0
1636992000000|2021-11-15 16:00:00|12810.35|12810.35|12802.44|12802.44|12810.35|12810.35|12802.04|12802.04|0
1636992300000|2021-11-15 16:05:00|12802.8|12802.8|12809.41|12809.41|12809.41|12809.41|12802.07|12802.07|0
1636992600000|2021-11-15 16:10:00|12809.22|12809.22|12805.06|12805.06|12810.35|12810.35|12804.43|12804.43|0
1636992900000|2021-11-15 16:15:00|12804.95|12804.95|12792.63|12792.63|12804.95|12804.95|12791.87|12791.87|0
1636993200000|2021-11-15 16:20:00|12792.17|12792.17|12793.09|12793.09|12797.88|12797.88|12790.11|12790.11|0
1636993500000|2021-11-15 16:25:00|12793.32|12793.32|12789.61|12789.61|12798.66|12798.66|12787.99|12787.99|0
1637050500000|2021-11-16 08:15:00|12828.33|12828.33|12839.48|12839.48|12845.38|12845.38|12823.9|12823.9|0
1637050800000|2021-11-16 08:20:00|12838.76|12838.76|12817.55|12817.55|12839.2|12839.2|12816.72|12816.72|0
1637051100000|2021-11-16 08:25:00|12818.47|12818.47|12808.57|12808.57|12818.47|12818.47|12806.36|12806.36|0
1637051400000|2021-11-16 08:30:00|12807.85|12807.85|12788.76|12788.76|12807.85|12807.85|12788.76|12788.76|0
1637051700000|2021-11-16 08:35:00|12788.09|12788.09|12792.01|12792.01|12792.2|12792.2|12781.41|12781.41|0
1637052000000|2021-11-16 08:40:00|12792.23|12792.23|12796.45|12796.45|12807.97|12807.97|12792.23|12792.23|0
1637052300000|2021-11-16 08:45:00|12795.89|12795.89|12795.75|12795.75|12798.22|12798.22|12793.69|12793.69|0
1637052600000|2021-11-16 08:50:00|12795.53|12795.53|12797|12797|12799.42|12799.42|12793.29|12793.29|0
1637052900000|2021-11-16 08:55:00|12796.57|12796.57|12803.94|12803.94|12805.5|12805.5|12795.27|12795.27|0
1637053200000|2021-11-16 09:00:00|12806.31|12806.31|12795.02|12795.02|12806.31|12806.31|12795.02|12795.02|0
1637053500000|2021-11-16 09:05:00|12794.81|12794.81|12794.13|12794.13|12798.31|12798.31|12793.8|12793.8|0
1637053800000|2021-11-16 09:10:00|12793.82|12793.82|12790|12790|12797.98|12797.98|12788.77|12788.77|0
1637054100000|2021-11-16 09:15:00|12790.86|12790.86|12797.47|12797.47|12797.96|12797.96|12790.86|12790.86|0
1637054400000|2021-11-16 09:20:00|12796.21|12796.21|12785.74|12785.74|12797.59|12797.59|12785.74|12785.74|0
1637054700000|2021-11-16 09:25:00|12785.39|12785.39|12781.99|12781.99|12786.58|12786.58|12781.23|12781.23|0
1637055000000|2021-11-16 09:30:00|12782.18|12782.18|12773.73|12773.73|12783.22|12783.22|12772.33|12772.33|0
1637055300000|2021-11-16 09:35:00|12774.17|12774.17|12780.45|12780.45|12781.32|12781.32|12773.93|12773.93|0
1637055600000|2021-11-16 09:40:00|12780.12|12780.12|12780.73|12780.73|12781.23|12781.23|12778.42|12778.42|0
1637055900000|2021-11-16 09:45:00|12781.37|12781.37|12787.4|12787.4|12790.03|12790.03|12781.37|12781.37|0
1637056200000|2021-11-16 09:50:00|12787.83|12787.83|12783.12|12783.12|12787.83|12787.83|12780.19|12780.19|0
1637056500000|2021-11-16 09:55:00|12782.97|12782.97|12802.27|12802.27|12803.07|12803.07|12782.55|12782.55|0
1637056800000|2021-11-16 10:00:00|12802.03|12802.03|12794.83|12794.83|12802.03|12802.03|12794.72|12794.72|0
1637057100000|2021-11-16 10:05:00|12796.09|12796.09|12791.07|12791.07|12796.09|12796.09|12789.31|12789.31|0
1637057400000|2021-11-16 10:10:00|12790.63|12790.63|12782.83|12782.83|12790.63|12790.63|12782.83|12782.83|0
1637057700000|2021-11-16 10:15:00|12782.73|12782.73|12783.05|12783.05|12785.68|12785.68|12779.9|12779.9|0
1637058000000|2021-11-16 10:20:00|12782.42|12782.42|12788.07|12788.07|12789.01|12789.01|12781.67|12781.67|0
1637058300000|2021-11-16 10:25:00|12787.19|12787.19|12787.38|12787.38|12792.21|12792.21|12786.7|12786.7|0
1637058600000|2021-11-16 10:30:00|12787.74|12787.74|12776.27|12776.27|12789.96|12789.96|12776.27|12776.27|0
1637058900000|2021-11-16 10:35:00|12775.48|12775.48|12763.58|12763.58|12775.62|12775.62|12762.74|12762.74|0
1637059200000|2021-11-16 10:40:00|12763.27|12763.27|12760.01|12760.01|12766.45|12766.45|12758.56|12758.56|0
1637059500000|2021-11-16 10:45:00|12759.54|12759.54|12759.33|12759.33|12761.18|12761.18|12756.52|12756.52|0
1637059800000|2021-11-16 10:50:00|12759.63|12759.63|12755.73|12755.73|12759.63|12759.63|12754.36|12754.36|0
1637060100000|2021-11-16 10:55:00|12755.96|12755.96|12763.43|12763.43|12764.44|12764.44|12755.96|12755.96|0
1637060400000|2021-11-16 11:00:00|12763.25|12763.25|12763.03|12763.03|12766.37|12766.37|12762.31|12762.31|0
1637060700000|2021-11-16 11:05:00|12762.56|12762.56|12763.92|12763.92|12764.06|12764.06|12758.71|12758.71|0
1637061000000|2021-11-16 11:10:00|12763.78|12763.78|12759.18|12759.18|12766.34|12766.34|12758.03|12758.03|0
1637061300000|2021-11-16 11:15:00|12759.09|12759.09|12762.49|12762.49|12763.61|12763.61|12755.11|12755.11|0
1637061600000|2021-11-16 11:20:00|12761.94|12761.94|12770.86|12770.86|12770.86|12770.86|12761.94|12761.94|0
1637061900000|2021-11-16 11:25:00|12771|12771|12778.52|12778.52|12778.96|12778.96|12771|12771|0
1637062200000|2021-11-16 11:30:00|12777.89|12777.89|12764.1|12764.1|12778.17|12778.17|12763.73|12763.73|0
1637062500000|2021-11-16 11:35:00|12764.37|12764.37|12765.49|12765.49|12766.7|12766.7|12762.8|12762.8|0
1637062800000|2021-11-16 11:40:00|12765.12|12765.12|12765.81|12765.81|12767.37|12767.37|12761.31|12761.31|0
1637063100000|2021-11-16 11:45:00|12766.24|12766.24|12770.83|12770.83|12772.29|12772.29|12766.14|12766.14|0
1637063400000|2021-11-16 11:50:00|12771.29|12771.29|12770.73|12770.73|12771.73|12771.73|12768.39|12768.39|0
1637063700000|2021-11-16 11:55:00|12771.53|12771.53|12781.93|12781.93|12782.06|12782.06|12771.53|12771.53|0
1637064000000|2021-11-16 12:00:00|12781.13|12781.13|12782.59|12782.59|12785.3|12785.3|12780.82|12780.82|0
1637064300000|2021-11-16 12:05:00|12782.86|12782.86|12777.31|12777.31|12783.65|12783.65|12776.89|12776.89|0
1637064600000|2021-11-16 12:10:00|12777.09|12777.09|12773.86|12773.86|12778.02|12778.02|12772.34|12772.34|0
1637064900000|2021-11-16 12:15:00|12774.01|12774.01|12766.15|12766.15|12775.83|12775.83|12766.15|12766.15|0
1637065200000|2021-11-16 12:20:00|12765.87|12765.87|12763|12763|12768.12|12768.12|12762.71|12762.71|0
1637065500000|2021-11-16 12:25:00|12762.57|12762.57|12765.86|12765.86|12767.62|12767.62|12761.97|12761.97|0
1637065800000|2021-11-16 12:30:00|12766.78|12766.78|12768.19|12768.19|12769.92|12769.92|12765.07|12765.07|0
1637066100000|2021-11-16 12:35:00|12767.88|12767.88|12770.61|12770.61|12770.61|12770.61|12764.79|12764.79|0
1637066400000|2021-11-16 12:40:00|12769.82|12769.82|12767.29|12767.29|12771.63|12771.63|12766.83|12766.83|0
1637066700000|2021-11-16 12:45:00|12766.86|12766.86|12776.56|12776.56|12778.84|12778.84|12766.86|12766.86|0
1637067000000|2021-11-16 12:50:00|12777|12777|12773.66|12773.66|12781.22|12781.22|12773.66|12773.66|0
1637067300000|2021-11-16 12:55:00|12773.91|12773.91|12756.91|12756.91|12773.91|12773.91|12756.68|12756.68|0
1637067600000|2021-11-16 13:00:00|12756.8|12756.8|12754.39|12754.39|12757.57|12757.57|12754.33|12754.33|0
1637067900000|2021-11-16 13:05:00|12753.95|12753.95|12746.44|12746.44|12755.76|12755.76|12745.31|12745.31|0
1637068200000|2021-11-16 13:10:00|12746.65|12746.65|12749.13|12749.13|12749.13|12749.13|12744.52|12744.52|0
1637068500000|2021-11-16 13:15:00|12749.45|12749.45|12754.37|12754.37|12754.37|12754.37|12749.45|12749.45|0
1637068800000|2021-11-16 13:20:00|12753.91|12753.91|12741.84|12741.84|12754.29|12754.29|12741.39|12741.39|0
1637069100000|2021-11-16 13:25:00|12740.26|12740.26|12735.42|12735.42|12742.18|12742.18|12735.37|12735.37|0
1637069400000|2021-11-16 13:30:00|12735.33|12735.33|12733.94|12733.94|12738.21|12738.21|12732.47|12732.47|0
1637069700000|2021-11-16 13:35:00|12733.15|12733.15|12729.6|12729.6|12734.97|12734.97|12729.44|12729.44|0
1637070000000|2021-11-16 13:40:00|12729.25|12729.25|12727.07|12727.07|12730.71|12730.71|12726.77|12726.77|0
1637070300000|2021-11-16 13:45:00|12726.72|12726.72|12734.59|12734.59|12736.89|12736.89|12726.72|12726.72|0
1637070600000|2021-11-16 13:50:00|12734.35|12734.35|12733.89|12733.89|12735.84|12735.84|12733.18|12733.18|0
1637070900000|2021-11-16 13:55:00|12733.66|12733.66|12728.82|12728.82|12736.02|12736.02|12728.33|12728.33|0
1637071200000|2021-11-16 14:00:00|12728.08|12728.08|12746.12|12746.12|12746.12|12746.12|12728.08|12728.08|0
1637071500000|2021-11-16 14:05:00|12747.49|12747.49|12748.49|12748.49|12753.51|12753.51|12747.19|12747.19|0
1637071800000|2021-11-16 14:10:00|12748.24|12748.24|12743.02|12743.02|12750.9|12750.9|12743.02|12743.02|0
1637072100000|2021-11-16 14:15:00|12743.11|12743.11|12737.76|12737.76|12743.11|12743.11|12735.97|12735.97|0
1637072400000|2021-11-16 14:20:00|12742.24|12742.24|12747.41|12747.41|12747.67|12747.67|12742.24|12742.24|0
1637072700000|2021-11-16 14:25:00|12747.84|12747.84|12750.13|12750.13|12751.87|12751.87|12747.35|12747.35|0
1637073000000|2021-11-16 14:30:00|12750.85|12750.85|12748.04|12748.04|12751.16|12751.16|12742.98|12742.98|0
1637073300000|2021-11-16 14:35:00|12748.26|12748.26|12745.7|12745.7|12757.67|12757.67|12745.7|12745.7|0
1637073600000|2021-11-16 14:40:00|12745.46|12745.46|12765.78|12765.78|12765.78|12765.78|12743.19|12743.19|0
1637073900000|2021-11-16 14:45:00|12765.63|12765.63|12774.07|12774.07|12774.85|12774.85|12765.48|12765.48|0
1637074200000|2021-11-16 14:50:00|12773.66|12773.66|12767.37|12767.37|12775.06|12775.06|12767.37|12767.37|0
1637074500000|2021-11-16 14:55:00|12766.94|12766.94|12763.8|12763.8|12768.44|12768.44|12762.65|12762.65|0
1637074800000|2021-11-16 15:00:00|12763.9|12763.9|12764.77|12764.77|12768.52|12768.52|12763.15|12763.15|0
1637075100000|2021-11-16 15:05:00|12765.23|12765.23|12763.7|12763.7|12767.08|12767.08|12757.08|12757.08|0
1637075400000|2021-11-16 15:10:00|12763.07|12763.07|12770.19|12770.19|12772.16|12772.16|12762.77|12762.77|0
1637075700000|2021-11-16 15:15:00|12770|12770|12773.85|12773.85|12775.07|12775.07|12770|12770|0
1637076000000|2021-11-16 15:20:00|12773.7|12773.7|12782.2|12782.2|12782.2|12782.2|12772.51|12772.51|0
1637076300000|2021-11-16 15:25:00|12782.56|12782.56|12780.49|12780.49|12786.29|12786.29|12780.49|12780.49|0
1637076600000|2021-11-16 15:30:00|12780.14|12780.14|12775.44|12775.44|12782.32|12782.32|12775.44|12775.44|0
1637076900000|2021-11-16 15:35:00|12775.14|12775.14|12768.88|12768.88|12776.88|12776.88|12765.15|12765.15|0
1637077200000|2021-11-16 15:40:00|12769.07|12769.07|12768.13|12768.13|12773.07|12773.07|12767.9|12767.9|0
1637077500000|2021-11-16 15:45:00|12768.22|12768.22|12775.11|12775.11|12775.68|12775.68|12763.82|12763.82|0
1637077800000|2021-11-16 15:50:00|12775.82|12775.82|12770.55|12770.55|12778.54|12778.54|12770.55|12770.55|0
1637078100000|2021-11-16 15:55:00|12770.46|12770.46|12768.14|12768.14|12772.9|12772.9|12767.45|12767.45|0
1637078400000|2021-11-16 16:00:00|12768.5|12768.5|12777.52|12777.52|12779.91|12779.91|12768.5|12768.5|0
1637078700000|2021-11-16 16:05:00|12776.89|12776.89|12778.36|12778.36|12779.46|12779.46|12776.22|12776.22|0
1637079000000|2021-11-16 16:10:00|12778.17|12778.17|12782.77|12782.77|12782.77|12782.77|12778.17|12778.17|0
1637079300000|2021-11-16 16:15:00|12783.02|12783.02|12791.58|12791.58|12791.89|12791.89|12782.93|12782.93|0
1637079600000|2021-11-16 16:20:00|12791.81|12791.81|12782.08|12782.08|12796.72|12796.72|12782.08|12782.08|0
1637079900000|2021-11-16 16:25:00|12781.78|12781.78|12783|12783|12784.42|12784.42|12778.18|12778.18|0
1637136900000|2021-11-17 08:15:00|12779.35|12779.35|12770.38|12770.38|12779.97|12779.97|12770.38|12770.38|0
1637137200000|2021-11-17 08:20:00|12770.63|12770.63|12760.61|12760.61|12773.94|12773.94|12760.17|12760.17|0
1637137500000|2021-11-17 08:25:00|12760.88|12760.88|12758.24|12758.24|12761.07|12761.07|12755.01|12755.01|0
1637137800000|2021-11-17 08:30:00|12758.7|12758.7|12747.2|12747.2|12758.7|12758.7|12747.2|12747.2|0
1637138100000|2021-11-17 08:35:00|12746.41|12746.41|12757.39|12757.39|12757.39|12757.39|12746.11|12746.11|0
1637138400000|2021-11-17 08:40:00|12757.58|12757.58|12760.69|12760.69|12764.6|12764.6|12757.58|12757.58|0
1637138700000|2021-11-17 08:45:00|12761.2|12761.2|12766.94|12766.94|12766.94|12766.94|12758.29|12758.29|0
1637139000000|2021-11-17 08:50:00|12767.13|12767.13|12773.33|12773.33|12774.64|12774.64|12766.27|12766.27|0
1637139300000|2021-11-17 08:55:00|12773.05|12773.05|12776.04|12776.04|12778.75|12778.75|12772.78|12772.78|0
1637139600000|2021-11-17 09:00:00|12775.94|12775.94|12766.99|12766.99|12776.93|12776.93|12766.99|12766.99|0
1637139900000|2021-11-17 09:05:00|12766.69|12766.69|12756.89|12756.89|12766.69|12766.69|12756.89|12756.89|0
1637140200000|2021-11-17 09:10:00|12756.59|12756.59|12763.63|12763.63|12764.49|12764.49|12756.47|12756.47|0
1637140500000|2021-11-17 09:15:00|12765.67|12765.67|12780.16|12780.16|12784.03|12784.03|12765.67|12765.67|0
1637140800000|2021-11-17 09:20:00|12779.73|12779.73|12773.35|12773.35|12779.73|12779.73|12773.02|12773.02|0
1637141100000|2021-11-17 09:25:00|12772.61|12772.61|12771.15|12771.15|12775.4|12775.4|12770.4|12770.4|0
1637141400000|2021-11-17 09:30:00|12771.33|12771.33|12763.67|12763.67|12771.49|12771.49|12762.7|12762.7|0
1637141700000|2021-11-17 09:35:00|12763.31|12763.31|12761.49|12761.49|12763.58|12763.58|12759.79|12759.79|0
1637142000000|2021-11-17 09:40:00|12761.6|12761.6|12764.38|12764.38|12765.43|12765.43|12761.6|12761.6|0
1637142300000|2021-11-17 09:45:00|12764.28|12764.28|12770.88|12770.88|12771.68|12771.68|12763.31|12763.31|0
1637142600000|2021-11-17 09:50:00|12770.08|12770.08|12771.45|12771.45|12773.46|12773.46|12769.83|12769.83|0
1637142900000|2021-11-17 09:55:00|12771.92|12771.92|12770.19|12770.19|12771.92|12771.92|12766.04|12766.04|0
1637143200000|2021-11-17 10:00:00|12769.58|12769.58|12763.88|12763.88|12771.23|12771.23|12763.73|12763.73|0
1637143500000|2021-11-17 10:05:00|12763.44|12763.44|12763.86|12763.86|12765.26|12765.26|12758.32|12758.32|0
1637143800000|2021-11-17 10:10:00|12764|12764|12759.93|12759.93|12764|12764|12757.95|12757.95|0
1637144100000|2021-11-17 10:15:00|12760.72|12760.72|12749.75|12749.75|12761.46|12761.46|12749.75|12749.75|0
1637144400000|2021-11-17 10:20:00|12748.82|12748.82|12753.86|12753.86|12753.86|12753.86|12745.43|12745.43|0
1637144700000|2021-11-17 10:25:00|12753.66|12753.66|12756.35|12756.35|12758.13|12758.13|12753.66|12753.66|0
1637145000000|2021-11-17 10:30:00|12756.19|12756.19|12747.28|12747.28|12756.19|12756.19|12746.81|12746.81|0
1637145300000|2021-11-17 10:35:00|12746.87|12746.87|12735.24|12735.24|12746.87|12746.87|12735.24|12735.24|0
1637145600000|2021-11-17 10:40:00|12734.8|12734.8|12722.85|12722.85|12734.99|12734.99|12722.85|12722.85|0
1637145900000|2021-11-17 10:45:00|12722.2|12722.2|12710.46|12710.46|12722.95|12722.95|12709.11|12709.11|0
1637146200000|2021-11-17 10:50:00|12710.19|12710.19|12709.84|12709.84|12710.64|12710.64|12706.56|12706.56|0
1637146500000|2021-11-17 10:55:00|12709.98|12709.98|12705.31|12705.31|12710.37|12710.37|12703.98|12703.98|0
1637146800000|2021-11-17 11:00:00|12705.12|12705.12|12704.62|12704.62|12707.72|12707.72|12703.61|12703.61|0
1637147100000|2021-11-17 11:05:00|12704.81|12704.81|12706.8|12706.8|12706.9|12706.9|12703.53|12703.53|0
1637147400000|2021-11-17 11:10:00|12706.99|12706.99|12717.82|12717.82|12718.43|12718.43|12705.83|12705.83|0
1637147700000|2021-11-17 11:15:00|12718.01|12718.01|12711.72|12711.72|12718.47|12718.47|12708.42|12708.42|0
1637148000000|2021-11-17 11:20:00|12711.87|12711.87|12721.71|12721.71|12723.26|12723.26|12711.87|12711.87|0
1637148300000|2021-11-17 11:25:00|12722.42|12722.42|12726.98|12726.98|12726.98|12726.98|12721.5|12721.5|0
1637148600000|2021-11-17 11:30:00|12727.41|12727.41|12715.39|12715.39|12727.41|12727.41|12715.39|12715.39|0
1637148900000|2021-11-17 11:35:00|12715.63|12715.63|12715|12715|12716.57|12716.57|12713.05|12713.05|0
1637149200000|2021-11-17 11:40:00|12714.82|12714.82|12719.48|12719.48|12719.48|12719.48|12714.45|12714.45|0
1637149500000|2021-11-17 11:45:00|12719.58|12719.58|12717.1|12717.1|12721.6|12721.6|12717.1|12717.1|0
1637149800000|2021-11-17 11:50:00|12717.46|12717.46|12714.83|12714.83|12718.25|12718.25|12708.94|12708.94|0
1637150100000|2021-11-17 11:55:00|12714.37|12714.37|12708.89|12708.89|12714.37|12714.37|12707|12707|0
1637150400000|2021-11-17 12:00:00|12709.15|12709.15|12703.64|12703.64|12709.15|12709.15|12702.08|12702.08|0
1637150700000|2021-11-17 12:05:00|12703.82|12703.82|12710.43|12710.43|12710.95|12710.95|12703.82|12703.82|0
1637151000000|2021-11-17 12:10:00|12710.72|12710.72|12710.68|12710.68|12712.93|12712.93|12710.41|12710.41|0
1637151300000|2021-11-17 12:15:00|12709.36|12709.36|12712.12|12712.12|12712.44|12712.44|12708.99|12708.99|0
1637151600000|2021-11-17 12:20:00|12712.42|12712.42|12713.2|12713.2|12715.01|12715.01|12712.05|12712.05|0
1637151900000|2021-11-17 12:25:00|12713.14|12713.14|12722.03|12722.03|12722.03|12722.03|12712.96|12712.96|0
1637152200000|2021-11-17 12:30:00|12722.34|12722.34|12716.88|12716.88|12723.47|12723.47|12716.88|12716.88|0
1637152500000|2021-11-17 12:35:00|12716.8|12716.8|12713.48|12713.48|12717.82|12717.82|12713.05|12713.05|0
1637152800000|2021-11-17 12:40:00|12712.94|12712.94|12713.94|12713.94|12715.17|12715.17|12712.63|12712.63|0
1637153100000|2021-11-17 12:45:00|12714.24|12714.24|12716.26|12716.26|12717.06|12717.06|12714.15|12714.15|0
1637153400000|2021-11-17 12:50:00|12717.05|12717.05|12716.36|12716.36|12719.38|12719.38|12716.36|12716.36|0
1637153700000|2021-11-17 12:55:00|12716.45|12716.45|12723.08|12723.08|12724.18|12724.18|12716.45|12716.45|0
1637154000000|2021-11-17 13:00:00|12723.71|12723.71|12716.97|12716.97|12724.89|12724.89|12716.91|12716.91|0
1637154300000|2021-11-17 13:05:00|12716.67|12716.67|12717.86|12717.86|12718.12|12718.12|12714.6|12714.6|0
1637154600000|2021-11-17 13:10:00|12718.16|12718.16|12719.13|12719.13|12720.02|12720.02|12717.43|12717.43|0
1637154900000|2021-11-17 13:15:00|12719.28|12719.28|12712.63|12712.63|12723.67|12723.67|12711.74|12711.74|0
1637155200000|2021-11-17 13:20:00|12710.78|12710.78|12710.86|12710.86|12713.08|12713.08|12709.84|12709.84|0
1637155500000|2021-11-17 13:25:00|12710.73|12710.73|12714.18|12714.18|12714.62|12714.62|12710.73|12710.73|0
1637155800000|2021-11-17 13:30:00|12714.27|12714.27|12708.35|12708.35|12715.33|12715.33|12708.35|12708.35|0
1637156100000|2021-11-17 13:35:00|12708.18|12708.18|12702.55|12702.55|12709.04|12709.04|12702.24|12702.24|0
1637156400000|2021-11-17 13:40:00|12702.41|12702.41|12695.24|12695.24|12702.41|12702.41|12693.79|12693.79|0
1637156700000|2021-11-17 13:45:00|12694.78|12694.78|12699.88|12699.88|12700.41|12700.41|12692.79|12692.79|0
1637157000000|2021-11-17 13:50:00|12700.09|12700.09|12696.82|12696.82|12700.53|12700.53|12696.66|12696.66|0
1637157300000|2021-11-17 13:55:00|12696.63|12696.63|12693.97|12693.97|12696.82|12696.82|12692.17|12692.17|0
1637157600000|2021-11-17 14:00:00|12694.27|12694.27|12693.9|12693.9|12694.27|12694.27|12691.18|12691.18|0
1637157900000|2021-11-17 14:05:00|12693.75|12693.75|12694.56|12694.56|12694.86|12694.86|12689.32|12689.32|0
1637158200000|2021-11-17 14:10:00|12694.88|12694.88|12685.66|12685.66|12695.43|12695.43|12685.66|12685.66|0
1637158500000|2021-11-17 14:15:00|12685.47|12685.47|12680.2|12680.2|12685.72|12685.72|12678.06|12678.06|0
1637158800000|2021-11-17 14:20:00|12679.77|12679.77|12679.32|12679.32|12682.32|12682.32|12678.26|12678.26|0
1637159100000|2021-11-17 14:25:00|12679.07|12679.07|12678.79|12678.79|12681.01|12681.01|12674.25|12674.25|0
1637159400000|2021-11-17 14:30:00|12679.27|12679.27|12676.73|12676.73|12679.87|12679.87|12675.69|12675.69|0
1637159700000|2021-11-17 14:35:00|12676.64|12676.64|12665.51|12665.51|12677.79|12677.79|12665.37|12665.37|0
1637160000000|2021-11-17 14:40:00|12665.21|12665.21|12658.49|12658.49|12666.29|12666.29|12658.49|12658.49|0
1637160300000|2021-11-17 14:45:00|12658.59|12658.59|12654.38|12654.38|12667.01|12667.01|12654.28|12654.28|0
1637160600000|2021-11-17 14:50:00|12653.96|12653.96|12637.12|12637.12|12653.96|12653.96|12636.87|12636.87|0
1637160900000|2021-11-17 14:55:00|12636.33|12636.33|12639.7|12639.7|12640.16|12640.16|12631.37|12631.37|0
1637161200000|2021-11-17 15:00:00|12639.84|12639.84|12651.56|12651.56|12651.67|12651.67|12639.84|12639.84|0
1637161500000|2021-11-17 15:05:00|12651.47|12651.47|12641.7|12641.7|12651.47|12651.47|12640.72|12640.72|0
1637161800000|2021-11-17 15:10:00|12641.45|12641.45|12630.03|12630.03|12642.9|12642.9|12630.03|12630.03|0
1637162100000|2021-11-17 15:15:00|12629.59|12629.59|12617.54|12617.54|12630.63|12630.63|12617.24|12617.24|0
1637162400000|2021-11-17 15:20:00|12617.86|12617.86|12622.2|12622.2|12622.2|12622.2|12614.17|12614.17|0
1637162700000|2021-11-17 15:25:00|12622.63|12622.63|12627.56|12627.56|12627.7|12627.7|12621.82|12621.82|0
1637163000000|2021-11-17 15:30:00|12627.99|12627.99|12612.9|12612.9|12628.18|12628.18|12612.9|12612.9|0
1637163300000|2021-11-17 15:35:00|12612.46|12612.46|12627.43|12627.43|12627.43|12627.43|12612.32|12612.32|0
1637163600000|2021-11-17 15:40:00|12627.58|12627.58|12621.98|12621.98|12627.58|12627.58|12621.14|12621.14|0
1637163900000|2021-11-17 15:45:00|12622.42|12622.42|12620.69|12620.69|12623.88|12623.88|12619.36|12619.36|0
1637164200000|2021-11-17 15:50:00|12620.22|12620.22|12617.74|12617.74|12620.53|12620.53|12614.81|12614.81|0
1637164500000|2021-11-17 15:55:00|12617.82|12617.82|12607.77|12607.77|12618.14|12618.14|12607.77|12607.77|0
1637164800000|2021-11-17 16:00:00|12607.58|12607.58|12609.91|12609.91|12611.25|12611.25|12606.27|12606.27|0
1637165100000|2021-11-17 16:05:00|12610.22|12610.22|12614.98|12614.98|12615.88|12615.88|12609.63|12609.63|0
1637165400000|2021-11-17 16:10:00|12614.66|12614.66|12623.79|12623.79|12624.27|12624.27|12614.66|12614.66|0
1637165700000|2021-11-17 16:15:00|12624.02|12624.02|12629.1|12629.1|12629.22|12629.22|12622.65|12622.65|0
1637166000000|2021-11-17 16:20:00|12629.53|12629.53|12634.08|12634.08|12637.02|12637.02|12629.22|12629.22|0
1637166300000|2021-11-17 16:25:00|12634.57|12634.57|12635.44|12635.44|12637.16|12637.16|12632.06|12632.06|0
1637223300000|2021-11-18 08:15:00|12645.08|12645.08|12647.97|12647.97|12655.84|12655.84|12644.31|12644.31|0
1637223600000|2021-11-18 08:20:00|12648.33|12648.33|12671.2|12671.2|12671.35|12671.35|12647.71|12647.71|0
1637223900000|2021-11-18 08:25:00|12671.4|12671.4|12693.89|12693.89|12693.89|12693.89|12671.4|12671.4|0
1637224200000|2021-11-18 08:30:00|12694.12|12694.12|12702.76|12702.76|12703.66|12703.66|12694.12|12694.12|0
1637224500000|2021-11-18 08:35:00|12703.24|12703.24|12705.09|12705.09|12706.33|12706.33|12699.77|12699.77|0
1637224800000|2021-11-18 08:40:00|12705.39|12705.39|12712.61|12712.61|12712.61|12712.61|12702.17|12702.17|0
1637225100000|2021-11-18 08:45:00|12712.28|12712.28|12711.3|12711.3|12716.51|12716.51|12710.25|12710.25|0
1637225400000|2021-11-18 08:50:00|12711.21|12711.21|12710.58|12710.58|12717.58|12717.58|12710.49|12710.49|0
1637225700000|2021-11-18 08:55:00|12710.14|12710.14|12687.82|12687.82|12710.14|12710.14|12687.82|12687.82|0
1637226000000|2021-11-18 09:00:00|12688.71|12688.71|12691.86|12691.86|12695.92|12695.92|12688.53|12688.53|0
1637226300000|2021-11-18 09:05:00|12693.24|12693.24|12692.21|12692.21|12696.04|12696.04|12690.28|12690.28|0
1637226600000|2021-11-18 09:10:00|12692.36|12692.36|12692.56|12692.56|12694.37|12694.37|12691.54|12691.54|0
1637226900000|2021-11-18 09:15:00|12693.02|12693.02|12691.57|12691.57|12693.51|12693.51|12688.82|12688.82|0
1637227200000|2021-11-18 09:20:00|12691.82|12691.82|12702.34|12702.34|12703.04|12703.04|12691.82|12691.82|0
1637227500000|2021-11-18 09:25:00|12702.44|12702.44|12710.96|12710.96|12712.26|12712.26|12701.69|12701.69|0
1637227800000|2021-11-18 09:30:00|12711.85|12711.85|12706.88|12706.88|12713.13|12713.13|12706.52|12706.52|0
1637228100000|2021-11-18 09:35:00|12706.72|12706.72|12713.54|12713.54|12713.54|12713.54|12706.02|12706.02|0
1637228400000|2021-11-18 09:40:00|12713.73|12713.73|12714.66|12714.66|12718.69|12718.69|12713.12|12713.12|0
1637228700000|2021-11-18 09:45:00|12714.33|12714.33|12717.39|12717.39|12717.39|12717.39|12712.5|12712.5|0
1637229000000|2021-11-18 09:50:00|12717.03|12717.03|12696.72|12696.72|12717.96|12717.96|12696.72|12696.72|0
1637229300000|2021-11-18 09:55:00|12699.09|12699.09|12697.68|12697.68|12699.34|12699.34|12695.92|12695.92|0
1637229600000|2021-11-18 10:00:00|12698.11|12698.11|12695.83|12695.83|12705.29|12705.29|12695.83|12695.83|0
1637229900000|2021-11-18 10:05:00|12695.74|12695.74|12695.76|12695.76|12697.35|12697.35|12693.51|12693.51|0
1637230200000|2021-11-18 10:10:00|12697.34|12697.34|12693.9|12693.9|12698.31|12698.31|12693.28|12693.28|0
1637230500000|2021-11-18 10:15:00|12695.15|12695.15|12695.31|12695.31|12697.95|12697.95|12692.1|12692.1|0
1637230800000|2021-11-18 10:20:00|12694.52|12694.52|12689.75|12689.75|12695.32|12695.32|12689.75|12689.75|0
1637231100000|2021-11-18 10:25:00|12690.06|12690.06|12680.21|12680.21|12690.06|12690.06|12679.75|12679.75|0
1637231400000|2021-11-18 10:30:00|12680.29|12680.29|12663.91|12663.91|12680.81|12680.81|12663.41|12663.41|0
1637231700000|2021-11-18 10:35:00|12664.2|12664.2|12641.4|12641.4|12664.2|12664.2|12640.04|12640.04|0
1637232000000|2021-11-18 10:40:00|12640.93|12640.93|12644.51|12644.51|12644.51|12644.51|12625.31|12625.31|0
1637232300000|2021-11-18 10:45:00|12644.79|12644.79|12645.7|12645.7|12647.07|12647.07|12639.51|12639.51|0
1637232600000|2021-11-18 10:50:00|12646.01|12646.01|12650.47|12650.47|12650.63|12650.63|12642.63|12642.63|0
1637232900000|2021-11-18 10:55:00|12650.75|12650.75|12651.92|12651.92|12651.92|12651.92|12647.92|12647.92|0
1637233200000|2021-11-18 11:00:00|12651.46|12651.46|12646.17|12646.17|12651.46|12651.46|12644.7|12644.7|0
1637233500000|2021-11-18 11:05:00|12645.95|12645.95|12643.97|12643.97|12646.1|12646.1|12640.9|12640.9|0
1637233800000|2021-11-18 11:10:00|12644.34|12644.34|12649.75|12649.75|12649.75|12649.75|12643.88|12643.88|0
1637234100000|2021-11-18 11:15:00|12649.96|12649.96|12656.73|12656.73|12659.47|12659.47|12649.96|12649.96|0
1637234400000|2021-11-18 11:20:00|12656.87|12656.87|12654.2|12654.2|12657.31|12657.31|12653.41|12653.41|0
1637234700000|2021-11-18 11:25:00|12653.99|12653.99|12664.48|12664.48|12665.05|12665.05|12652.45|12652.45|0
1637235000000|2021-11-18 11:30:00|12664.17|12664.17|12663.98|12663.98|12665.31|12665.31|12662.54|12662.54|0
1637235300000|2021-11-18 11:35:00|12664.22|12664.22|12666.62|12666.62|12666.62|12666.62|12661.58|12661.58|0
1637235600000|2021-11-18 11:40:00|12666.84|12666.84|12671.2|12671.2|12671.2|12671.2|12666.04|12666.04|0
1637235900000|2021-11-18 11:45:00|12671.06|12671.06|12680.3|12680.3|12682.71|12682.71|12671.06|12671.06|0
1637236200000|2021-11-18 11:50:00|12681.09|12681.09|12672.72|12672.72|12681.09|12681.09|12672.72|12672.72|0
1637236500000|2021-11-18 11:55:00|12672.41|12672.41|12678.28|12678.28|12678.28|12678.28|12669.1|12669.1|0
1637236800000|2021-11-18 12:00:00|12679.95|12679.95|12677.47|12677.47|12684.16|12684.16|12677.47|12677.47|0
1637237100000|2021-11-18 12:05:00|12678.86|12678.86|12681.5|12681.5|12681.79|12681.79|12677.78|12677.78|0
1637237400000|2021-11-18 12:10:00|12679.19|12679.19|12671.09|12671.09|12679.19|12679.19|12671.09|12671.09|0
1637237700000|2021-11-18 12:15:00|12671.55|12671.55|12677.89|12677.89|12678.17|12678.17|12671.55|12671.55|0
1637238000000|2021-11-18 12:20:00|12677.8|12677.8|12673.02|12673.02|12677.8|12677.8|12672.74|12672.74|0
1637238300000|2021-11-18 12:25:00|12672.86|12672.86|12672.18|12672.18|12672.97|12672.97|12671.2|12671.2|0
1637238600000|2021-11-18 12:30:00|12672.97|12672.97|12674.77|12674.77|12676.01|12676.01|12672.88|12672.88|0
1637238900000|2021-11-18 12:35:00|12674.46|12674.46|12666.38|12666.38|12674.46|12674.46|12666.19|12666.19|0
1637239200000|2021-11-18 12:40:00|12666.19|12666.19|12666.77|12666.77|12669.05|12669.05|12664.71|12664.71|0
1637239500000|2021-11-18 12:45:00|12667.56|12667.56|12665.32|12665.32|12667.91|12667.91|12662.85|12662.85|0
1637239800000|2021-11-18 12:50:00|12665.64|12665.64|12664.09|12664.09|12665.64|12665.64|12660.38|12660.38|0
1637240100000|2021-11-18 12:55:00|12664.43|12664.43|12662.87|12662.87|12668.06|12668.06|12661.9|12661.9|0
1637240400000|2021-11-18 13:00:00|12662.79|12662.79|12657.27|12657.27|12662.79|12662.79|12655.6|12655.6|0
1637240700000|2021-11-18 13:05:00|12656.48|12656.48|12654.27|12654.27|12656.48|12656.48|12654.27|12654.27|0
1637241000000|2021-11-18 13:10:00|12654.45|12654.45|12655.44|12655.44|12656.04|12656.04|12653.97|12653.97|0
1637241300000|2021-11-18 13:15:00|12655.55|12655.55|12654|12654|12655.71|12655.71|12653.64|12653.64|0
1637241600000|2021-11-18 13:20:00|12653.91|12653.91|12653.28|12653.28|12655.85|12655.85|12652.91|12652.91|0
1637241900000|2021-11-18 13:25:00|12653.59|12653.59|12645.59|12645.59|12653.94|12653.94|12645.59|12645.59|0
1637242200000|2021-11-18 13:30:00|12645.5|12645.5|12628.44|12628.44|12645.98|12645.98|12628.21|12628.21|0
1637242500000|2021-11-18 13:35:00|12628.58|12628.58|12623.39|12623.39|12632.74|12632.74|12623.39|12623.39|0
1637242800000|2021-11-18 13:40:00|12624.31|12624.31|12617.97|12617.97|12624.31|12624.31|12614.81|12614.81|0
1637243100000|2021-11-18 13:45:00|12617.86|12617.86|12617.01|12617.01|12625.64|12625.64|12615.27|12615.27|0
1637243400000|2021-11-18 13:50:00|12617.24|12617.24|12625.26|12625.26|12625.54|12625.54|12617.24|12617.24|0
1637243700000|2021-11-18 13:55:00|12624.62|12624.62|12611.02|12611.02|12627.8|12627.8|12611.02|12611.02|0
1637244000000|2021-11-18 14:00:00|12611.44|12611.44|12620.21|12620.21|12623.52|12623.52|12611.44|12611.44|0
1637244300000|2021-11-18 14:05:00|12621|12621|12624.56|12624.56|12629.11|12629.11|12620.87|12620.87|0
1637244600000|2021-11-18 14:10:00|12624.77|12624.77|12629.23|12629.23|12629.69|12629.69|12624.55|12624.55|0
1637244900000|2021-11-18 14:15:00|12629|12629|12628.27|12628.27|12632.1|12632.1|12628.06|12628.06|0
1637245200000|2021-11-18 14:20:00|12628.29|12628.29|12633.58|12633.58|12633.58|12633.58|12628.29|12628.29|0
1637245500000|2021-11-18 14:25:00|12633.77|12633.77|12643.2|12643.2|12643.4|12643.4|12629.67|12629.67|0
1637245800000|2021-11-18 14:30:00|12642.99|12642.99|12643.87|12643.87|12645.94|12645.94|12639.8|12639.8|0
1637246100000|2021-11-18 14:35:00|12644.11|12644.11|12656.62|12656.62|12656.62|12656.62|12644.11|12644.11|0
1637246400000|2021-11-18 14:40:00|12656.4|12656.4|12667.64|12667.64|12669.3|12669.3|12656.4|12656.4|0
1637246700000|2021-11-18 14:45:00|12667.73|12667.73|12675.65|12675.65|12676.4|12676.4|12667.63|12667.63|0
1637247000000|2021-11-18 14:50:00|12675.63|12675.63|12673.03|12673.03|12677.47|12677.47|12669.2|12669.2|0
1637247300000|2021-11-18 14:55:00|12673.46|12673.46|12670.62|12670.62|12673.46|12673.46|12669.17|12669.17|0
1637247600000|2021-11-18 15:00:00|12671.06|12671.06|12676.11|12676.11|12677|12677|12671.06|12671.06|0
1637247900000|2021-11-18 15:05:00|12675.9|12675.9|12676.3|12676.3|12680.38|12680.38|12675.9|12675.9|0
1637248200000|2021-11-18 15:10:00|12676.58|12676.58|12660.91|12660.91|12676.88|12676.88|12660.6|12660.6|0
1637248500000|2021-11-18 15:15:00|12659.33|12659.33|12649.27|12649.27|12659.33|12659.33|12649.27|12649.27|0
1637248800000|2021-11-18 15:20:00|12648.89|12648.89|12639.26|12639.26|12648.89|12648.89|12638.28|12638.28|0
1637249100000|2021-11-18 15:25:00|12639.72|12639.72|12633.59|12633.59|12641.92|12641.92|12633.37|12633.37|0
1637249400000|2021-11-18 15:30:00|12633.14|12633.14|12633.71|12633.71|12634.74|12634.74|12625.56|12625.56|0
1637249700000|2021-11-18 15:35:00|12634.01|12634.01|12645.9|12645.9|12647.67|12647.67|12634.01|12634.01|0
1637250000000|2021-11-18 15:40:00|12646.04|12646.04|12650.9|12650.9|12653.1|12653.1|12645.89|12645.89|0
1637250300000|2021-11-18 15:45:00|12650.69|12650.69|12652.68|12652.68|12652.77|12652.77|12649.55|12649.55|0
1637250600000|2021-11-18 15:50:00|12653.63|12653.63|12655.45|12655.45|12658.67|12658.67|12653.4|12653.4|0
1637250900000|2021-11-18 15:55:00|12655.56|12655.56|12646.11|12646.11|12655.96|12655.96|12640.98|12640.98|0
1637251200000|2021-11-18 16:00:00|12645.93|12645.93|12646.73|12646.73|12646.9|12646.9|12642.52|12642.52|0
1637251500000|2021-11-18 16:05:00|12646.82|12646.82|12652.89|12652.89|12653.76|12653.76|12646.82|12646.82|0
1637251800000|2021-11-18 16:10:00|12653.26|12653.26|12646.69|12646.69|12654.31|12654.31|12646.69|12646.69|0
1637252100000|2021-11-18 16:15:00|12646.44|12646.44|12647.81|12647.81|12649.95|12649.95|12646.44|12646.44|0
1637252400000|2021-11-18 16:20:00|12647.49|12647.49|12648.26|12648.26|12652.3|12652.3|12647.18|12647.18|0
1637252700000|2021-11-18 16:25:00|12648.27|12648.27|12646.97|12646.97|12651.56|12651.56|12643.57|12643.57|0
1637309700000|2021-11-19 08:15:00|12640.34|12640.34|12629.19|12629.19|12640.59|12640.59|12627.4|12627.4|0
1637310000000|2021-11-19 08:20:00|12628.86|12628.86|12626.82|12626.82|12629.29|12629.29|12623.36|12623.36|0
1637310300000|2021-11-19 08:25:00|12626.96|12626.96|12627.88|12627.88|12633.98|12633.98|12624.32|12624.32|0
1637310600000|2021-11-19 08:30:00|12628.52|12628.52|12623.52|12623.52|12630.22|12630.22|12623.36|12623.36|0
1637310900000|2021-11-19 08:35:00|12623.12|12623.12|12607.01|12607.01|12623.12|12623.12|12606.97|12606.97|0
1637311200000|2021-11-19 08:40:00|12607.25|12607.25|12604.69|12604.69|12607.25|12607.25|12598.55|12598.55|0
1637311500000|2021-11-19 08:45:00|12604.91|12604.91|12610.03|12610.03|12613.69|12613.69|12603.2|12603.2|0
1637311800000|2021-11-19 08:50:00|12609.81|12609.81|12605.08|12605.08|12610.03|12610.03|12604.16|12604.16|0
1637312100000|2021-11-19 08:55:00|12604.72|12604.72|12607.58|12607.58|12611.61|12611.61|12604.72|12604.72|0
1637312400000|2021-11-19 09:00:00|12607.66|12607.66|12610.86|12610.86|12612.86|12612.86|12607.19|12607.19|0
1637312700000|2021-11-19 09:05:00|12611.78|12611.78|12599.77|12599.77|12611.78|12611.78|12598.04|12598.04|0
1637313000000|2021-11-19 09:10:00|12600.05|12600.05|12599.1|12599.1|12600.13|12600.13|12596.85|12596.85|0
1637313300000|2021-11-19 09:15:00|12599.24|12599.24|12605.88|12605.88|12607.37|12607.37|12599.24|12599.24|0
1637313600000|2021-11-19 09:20:00|12606.11|12606.11|12605.34|12605.34|12609.51|12609.51|12604.36|12604.36|0
1637313900000|2021-11-19 09:25:00|12605.78|12605.78|12604.57|12604.57|12610.95|12610.95|12603.33|12603.33|0
1637314200000|2021-11-19 09:30:00|12603.59|12603.59|12595.12|12595.12|12603.59|12603.59|12590.83|12590.83|0
1637314500000|2021-11-19 09:35:00|12595.91|12595.91|12582.46|12582.46|12597.54|12597.54|12579.71|12579.71|0
1637314800000|2021-11-19 09:40:00|12582.03|12582.03|12565.54|12565.54|12582.03|12582.03|12565.54|12565.54|0
1637315100000|2021-11-19 09:45:00|12565.84|12565.84|12578.6|12578.6|12583.86|12583.86|12565.84|12565.84|0
1637315400000|2021-11-19 09:50:00|12578.74|12578.74|12583.37|12583.37|12586.94|12586.94|12578.74|12578.74|0
1637315700000|2021-11-19 09:55:00|12584.96|12584.96|12575.03|12575.03|12585.78|12585.78|12573.24|12573.24|0
1637316000000|2021-11-19 10:00:00|12574.77|12574.77|12568.79|12568.79|12575.94|12575.94|12567.93|12567.93|0
1637316300000|2021-11-19 10:05:00|12568.59|12568.59|12557.51|12557.51|12571.31|12571.31|12554.88|12554.88|0
1637316600000|2021-11-19 10:10:00|12557.76|12557.76|12556.62|12556.62|12557.76|12557.76|12556.25|12556.25|0
1637316900000|2021-11-19 10:15:00|12553.45|12553.45|12556.88|12556.88|12561.73|12561.73|12546.73|12546.73|0
1637317200000|2021-11-19 10:20:00|12556.52|12556.52|12565.39|12565.39|12572.47|12572.47|12552.92|12552.92|0
1637317500000|2021-11-19 10:25:00|12565.58|12565.58|12572.63|12572.63|12575.08|12575.08|12565.58|12565.58|0
1637317800000|2021-11-19 10:30:00|12572.31|12572.31|12573.82|12573.82|12580.65|12580.65|12569.01|12569.01|0
1637318100000|2021-11-19 10:35:00|12574.03|12574.03|12574.12|12574.12|12578.84|12578.84|12572.42|12572.42|0
1637318400000|2021-11-19 10:40:00|12574.43|12574.43|12576.2|12576.2|12579.24|12579.24|12574.32|12574.32|0
1637318700000|2021-11-19 10:45:00|12576.02|12576.02|12571.51|12571.51|12581.5|12581.5|12569.27|12569.27|0
1637319000000|2021-11-19 10:50:00|12572.3|12572.3|12574.85|12574.85|12579.02|12579.02|12566.64|12566.64|0
1637319300000|2021-11-19 10:55:00|12574.99|12574.99|12586.36|12586.36|12588.51|12588.51|12574.99|12574.99|0
1637319600000|2021-11-19 11:00:00|12587.11|12587.11|12571.44|12571.44|12589.76|12589.76|12571.44|12571.44|0
1637319900000|2021-11-19 11:05:00|12571.13|12571.13|12558.98|12558.98|12571.13|12571.13|12558.98|12558.98|0
1637320200000|2021-11-19 11:10:00|12558.75|12558.75|12548.57|12548.57|12562.68|12562.68|12548.57|12548.57|0
1637320500000|2021-11-19 11:15:00|12547.27|12547.27|12556.77|12556.77|12557.03|12557.03|12545.87|12545.87|0
1637320800000|2021-11-19 11:20:00|12556.41|12556.41|12522.48|12522.48|12556.41|12556.41|12522.48|12522.48|0
1637321100000|2021-11-19 11:25:00|12522.94|12522.94|12524.9|12524.9|12527.95|12527.95|12519.09|12519.09|0
1637321400000|2021-11-19 11:30:00|12525.11|12525.11|12516.83|12516.83|12526.05|12526.05|12515.64|12515.64|0
1637321700000|2021-11-19 11:35:00|12516.37|12516.37|12518.82|12518.82|12518.82|12518.82|12514.57|12514.57|0
1637322000000|2021-11-19 11:40:00|12518.39|12518.39|12518.67|12518.67|12518.67|12518.67|12510.2|12510.2|0
1637322300000|2021-11-19 11:45:00|12518.24|12518.24|12505.8|12505.8|12518.24|12518.24|12505.8|12505.8|0
1637322600000|2021-11-19 11:50:00|12505.66|12505.66|12517.67|12517.67|12517.67|12517.67|12505.66|12505.66|0
1637322900000|2021-11-19 11:55:00|12516.88|12516.88|12496.46|12496.46|12518.59|12518.59|12495.78|12495.78|0
1637323200000|2021-11-19 12:00:00|12495.74|12495.74|12491.82|12491.82|12498.02|12498.02|12488.26|12488.26|0
1637323500000|2021-11-19 12:05:00|12491.96|12491.96|12498.94|12498.94|12500.49|12500.49|12491.96|12491.96|0
1637323800000|2021-11-19 12:10:00|12498.51|12498.51|12497.21|12497.21|12499.53|12499.53|12495|12495|0
1637324100000|2021-11-19 12:15:00|12497.03|12497.03|12501.36|12501.36|12503.28|12503.28|12496.84|12496.84|0
1637324400000|2021-11-19 12:20:00|12501.79|12501.79|12504.25|12504.25|12504.25|12504.25|12499.53|12499.53|0
1637324700000|2021-11-19 12:25:00|12503.82|12503.82|12513.5|12513.5|12513.5|12513.5|12502.62|12502.62|0
1637325000000|2021-11-19 12:30:00|12512.78|12512.78|12515.41|12515.41|12518.14|12518.14|12512.3|12512.3|0
1637325300000|2021-11-19 12:35:00|12515.84|12515.84|12517.34|12517.34|12523.9|12523.9|12515.84|12515.84|0
1637325600000|2021-11-19 12:40:00|12517.71|12517.71|12519.47|12519.47|12520.24|12520.24|12517.46|12517.46|0
1637325900000|2021-11-19 12:45:00|12519.62|12519.62|12519.2|12519.2|12519.62|12519.62|12513.38|12513.38|0
1637326200000|2021-11-19 12:50:00|12519.3|12519.3|12510.31|12510.31|12519.66|12519.66|12508.53|12508.53|0
1637326500000|2021-11-19 12:55:00|12510.05|12510.05|12518|12518|12518|12518|12510.05|12510.05|0
1637326800000|2021-11-19 13:00:00|12518.18|12518.18|12512.13|12512.13|12520.09|12520.09|12511.4|12511.4|0
1637327100000|2021-11-19 13:05:00|12513.51|12513.51|12520.58|12520.58|12521.18|12521.18|12513.33|12513.33|0
1637327400000|2021-11-19 13:10:00|12520.94|12520.94|12524.58|12524.58|12527.73|12527.73|12519.78|12519.78|0
1637327700000|2021-11-19 13:15:00|12524.14|12524.14|12514.38|12514.38|12524.14|12524.14|12512.39|12512.39|0
1637328000000|2021-11-19 13:20:00|12514.08|12514.08|12527.9|12527.9|12532.18|12532.18|12513.36|12513.36|0
1637328300000|2021-11-19 13:25:00|12528.19|12528.19|12543.24|12543.24|12543.51|12543.51|12528.19|12528.19|0
1637328600000|2021-11-19 13:30:00|12542.88|12542.88|12538.73|12538.73|12543.93|12543.93|12537.83|12537.83|0
1637328900000|2021-11-19 13:35:00|12538.48|12538.48|12542.23|12542.23|12544.09|12544.09|12538.48|12538.48|0
1637329200000|2021-11-19 13:40:00|12542.55|12542.55|12542.76|12542.76|12546.29|12546.29|12542.55|12542.55|0
1637329500000|2021-11-19 13:45:00|12542.57|12542.57|12542.56|12542.56|12545.12|12545.12|12540.12|12540.12|0
1637329800000|2021-11-19 13:50:00|12542.41|12542.41|12544.59|12544.59|12544.59|12544.59|12537.71|12537.71|0
1637330100000|2021-11-19 13:55:00|12544.26|12544.26|12548.85|12548.85|12548.85|12548.85|12543.99|12543.99|0
1637330400000|2021-11-19 14:00:00|12548.55|12548.55|12532.79|12532.79|12548.55|12548.55|12532.06|12532.06|0
1637330700000|2021-11-19 14:05:00|12532.36|12532.36|12512.46|12512.46|12532.36|12532.36|12512.46|12512.46|0
1637331000000|2021-11-19 14:10:00|12512.1|12512.1|12535.8|12535.8|12542.29|12542.29|12508.69|12508.69|0
1637331300000|2021-11-19 14:15:00|12535.59|12535.59|12544.78|12544.78|12548.12|12548.12|12533.97|12533.97|0
1637331600000|2021-11-19 14:20:00|12544.32|12544.32|12534.07|12534.07|12547.51|12547.51|12533.85|12533.85|0
1637331900000|2021-11-19 14:25:00|12534.38|12534.38|12538.6|12538.6|12538.98|12538.98|12534.38|12534.38|0
1637332200000|2021-11-19 14:30:00|12538.5|12538.5|12521.89|12521.89|12541.34|12541.34|12521.25|12521.25|0
1637332500000|2021-11-19 14:35:00|12520.51|12520.51|12522.23|12522.23|12526.03|12526.03|12516.64|12516.64|0
1637332800000|2021-11-19 14:40:00|12521.93|12521.93|12527.21|12527.21|12527.4|12527.4|12521.36|12521.36|0
1637333100000|2021-11-19 14:45:00|12527.64|12527.64|12536.06|12536.06|12536.42|12536.42|12525.61|12525.61|0
1637333400000|2021-11-19 14:50:00|12535.96|12535.96|12533.55|12533.55|12542.28|12542.28|12529.47|12529.47|0
1637333700000|2021-11-19 14:55:00|12533.33|12533.33|12534.16|12534.16|12536.08|12536.08|12530.46|12530.46|0
1637334000000|2021-11-19 15:00:00|12533.45|12533.45|12521.8|12521.8|12535.08|12535.08|12521.8|12521.8|0
1637334300000|2021-11-19 15:05:00|12521.32|12521.32|12520.18|12520.18|12521.87|12521.87|12514.13|12514.13|0
1637334600000|2021-11-19 15:10:00|12519.39|12519.39|12530.59|12530.59|12530.59|12530.59|12517.15|12517.15|0
1637334900000|2021-11-19 15:15:00|12530.73|12530.73|12534.49|12534.49|12536.61|12536.61|12523.89|12523.89|0
1637335200000|2021-11-19 15:20:00|12534.18|12534.18|12534.94|12534.94|12537.95|12537.95|12532.51|12532.51|0
1637335500000|2021-11-19 15:25:00|12535|12535|12528.75|12528.75|12538.09|12538.09|12528.55|12528.55|0
1637335800000|2021-11-19 15:30:00|12527.69|12527.69|12527.37|12527.37|12530.48|12530.48|12524.79|12524.79|0
1637336100000|2021-11-19 15:35:00|12527.64|12527.64|12521.31|12521.31|12527.64|12527.64|12521.31|12521.31|0
1637336400000|2021-11-19 15:40:00|12521.45|12521.45|12525.16|12525.16|12526.09|12526.09|12519.27|12519.27|0
1637336700000|2021-11-19 15:45:00|12525.41|12525.41|12536.16|12536.16|12536.16|12536.16|12524.98|12524.98|0
1637337000000|2021-11-19 15:50:00|12536.52|12536.52|12543.25|12543.25|12543.29|12543.29|12536.52|12536.52|0
1637337300000|2021-11-19 15:55:00|12543.58|12543.58|12541.96|12541.96|12544.58|12544.58|12540.38|12540.38|0
1637337600000|2021-11-19 16:00:00|12541.82|12541.82|12545.45|12545.45|12545.45|12545.45|12541.65|12541.65|0
1637337900000|2021-11-19 16:05:00|12545.36|12545.36|12544.28|12544.28|12547.29|12547.29|12541.21|12541.21|0
1637338200000|2021-11-19 16:10:00|12544.63|12544.63|12541.76|12541.76|12544.63|12544.63|12540.95|12540.95|0
1637338500000|2021-11-19 16:15:00|12542.24|12542.24|12548.88|12548.88|12549.63|12549.63|12541.76|12541.76|0
1637338800000|2021-11-19 16:20:00|12549.34|12549.34|12547.55|12547.55|12555.28|12555.28|12546.08|12546.08|0
1637339100000|2021-11-19 16:25:00|12547.78|12547.78|12555.97|12555.97|12557.98|12557.98|12547.78|12547.78|0
1637568900000|2021-11-22 08:15:00|12601.35|12601.35|12618.94|12618.94|12624.01|12624.01|12601.35|12601.35|0
1637569200000|2021-11-22 08:20:00|12619.28|12619.28|12621.87|12621.87|12623.01|12623.01|12615.04|12615.04|0
1637569500000|2021-11-22 08:25:00|12622.5|12622.5|12614.86|12614.86|12625.15|12625.15|12613.15|12613.15|0
1637569800000|2021-11-22 08:30:00|12615.49|12615.49|12622.81|12622.81|12622.81|12622.81|12611.05|12611.05|0
1637570100000|2021-11-22 08:35:00|12623.03|12623.03|12621.22|12621.22|12626.41|12626.41|12620.65|12620.65|0
1637570400000|2021-11-22 08:40:00|12622.08|12622.08|12616.7|12616.7|12622.81|12622.81|12614.55|12614.55|0
1637570700000|2021-11-22 08:45:00|12616.92|12616.92|12609.56|12609.56|12619.11|12619.11|12609.56|12609.56|0
1637571000000|2021-11-22 08:50:00|12609.12|12609.12|12604.51|12604.51|12610.78|12610.78|12603.13|12603.13|0
1637571300000|2021-11-22 08:55:00|12604.29|12604.29|12601.8|12601.8|12604.94|12604.94|12600.38|12600.38|0
1637571600000|2021-11-22 09:00:00|12601.38|12601.38|12599.91|12599.91|12602.95|12602.95|12599.61|12599.61|0
1637571900000|2021-11-22 09:05:00|12599.58|12599.58|12598.84|12598.84|12600.94|12600.94|12597.33|12597.33|0
1637572200000|2021-11-22 09:10:00|12599.63|12599.63|12605.33|12605.33|12606.28|12606.28|12599.63|12599.63|0
1637572500000|2021-11-22 09:15:00|12605.09|12605.09|12606.68|12606.68|12611.36|12611.36|12605.09|12605.09|0
1637572800000|2021-11-22 09:20:00|12606.76|12606.76|12603.58|12603.58|12606.76|12606.76|12602.35|12602.35|0
1637573100000|2021-11-22 09:25:00|12603.33|12603.33|12603.34|12603.34|12605.7|12605.7|12602.7|12602.7|0
1637573400000|2021-11-22 09:30:00|12603.23|12603.23|12604.93|12604.93|12607.9|12607.9|12603.23|12603.23|0
1637573700000|2021-11-22 09:35:00|12605.37|12605.37|12603.09|12603.09|12606.49|12606.49|12601.17|12601.17|0
1637574000000|2021-11-22 09:40:00|12603.53|12603.53|12603.59|12603.59|12604.18|12604.18|12602.12|12602.12|0
1637574300000|2021-11-22 09:45:00|12603.15|12603.15|12598.16|12598.16|12603.15|12603.15|12596.99|12596.99|0
1637574600000|2021-11-22 09:50:00|12597.8|12597.8|12595.57|12595.57|12598.5|12598.5|12593.65|12593.65|0
1637574900000|2021-11-22 09:55:00|12595.39|12595.39|12600.28|12600.28|12601.14|12601.14|12594.67|12594.67|0
1637575200000|2021-11-22 10:00:00|12600.59|12600.59|12602.35|12602.35|12602.35|12602.35|12599.3|12599.3|0
1637575500000|2021-11-22 10:05:00|12602.62|12602.62|12606.45|12606.45|12608.27|12608.27|12602.62|12602.62|0
1637575800000|2021-11-22 10:10:00|12606.89|12606.89|12608.86|12608.86|12610.2|12610.2|12606.57|12606.57|0
1637576100000|2021-11-22 10:15:00|12608.35|12608.35|12612.18|12612.18|12613.14|12613.14|12608.35|12608.35|0
1637576400000|2021-11-22 10:20:00|12612.33|12612.33|12619.29|12619.29|12619.96|12619.96|12611.74|12611.74|0
1637576700000|2021-11-22 10:25:00|12619.61|12619.61|12619.46|12619.46|12622.33|12622.33|12618.94|12618.94|0
1637577000000|2021-11-22 10:30:00|12619.23|12619.23|12619.11|12619.11|12622.05|12622.05|12618.97|12618.97|0
1637577300000|2021-11-22 10:35:00|12619.26|12619.26|12618.5|12618.5|12619.91|12619.91|12616.2|12616.2|0
1637577600000|2021-11-22 10:40:00|12618.05|12618.05|12619.5|12619.5|12621.1|12621.1|12617.57|12617.57|0
1637577900000|2021-11-22 10:45:00|12619.94|12619.94|12621.53|12621.53|12622.97|12622.97|12619.94|12619.94|0
1637578200000|2021-11-22 10:50:00|12621.72|12621.72|12622.67|12622.67|12622.67|12622.67|12618.64|12618.64|0
1637578500000|2021-11-22 10:55:00|12622.36|12622.36|12624.49|12624.49|12625.35|12625.35|12622.36|12622.36|0
1637578800000|2021-11-22 11:00:00|12624.85|12624.85|12625.81|12625.81|12627.5|12627.5|12624.85|12624.85|0
1637579100000|2021-11-22 11:05:00|12625.58|12625.58|12624.46|12624.46|12626.85|12626.85|12622.91|12622.91|0
1637579400000|2021-11-22 11:10:00|12624.02|12624.02|12628.55|12628.55|12628.55|12628.55|12623.46|12623.46|0
1637579700000|2021-11-22 11:15:00|12628.93|12628.93|12633.28|12633.28|12635.16|12635.16|12628.43|12628.43|0
1637580000000|2021-11-22 11:20:00|12632.81|12632.81|12626.81|12626.81|12634.91|12634.91|12626.31|12626.31|0
1637580300000|2021-11-22 11:25:00|12626.5|12626.5|12617.62|12617.62|12626.5|12626.5|12617.62|12617.62|0
1637580600000|2021-11-22 11:30:00|12617.31|12617.31|12615.51|12615.51|12618.3|12618.3|12615.51|12615.51|0
1637580900000|2021-11-22 11:35:00|12616.3|12616.3|12616.94|12616.94|12618.5|12618.5|12616.06|12616.06|0
1637581200000|2021-11-22 11:40:00|12616.79|12616.79|12613.92|12613.92|12617.87|12617.87|12613.92|12613.92|0
1637581500000|2021-11-22 11:45:00|12613.78|12613.78|12616.31|12616.31|12616.31|12616.31|12613.77|12613.77|0
1637581800000|2021-11-22 11:50:00|12616.8|12616.8|12599.29|12599.29|12619.51|12619.51|12599.01|12599.01|0
1637582100000|2021-11-22 11:55:00|12599.52|12599.52|12598.25|12598.25|12603.05|12603.05|12598.05|12598.05|0
1637582400000|2021-11-22 12:00:00|12596.93|12596.93|12597.78|12597.78|12599.73|12599.73|12596.03|12596.03|0
1637582700000|2021-11-22 12:05:00|12596.99|12596.99|12602.64|12602.64|12602.64|12602.64|12596.99|12596.99|0
1637583000000|2021-11-22 12:10:00|12602.45|12602.45|12599.25|12599.25|12603.66|12603.66|12599.25|12599.25|0
1637583300000|2021-11-22 12:15:00|12598.65|12598.65|12586.06|12586.06|12598.81|12598.81|12586.06|12586.06|0
1637583600000|2021-11-22 12:20:00|12585.73|12585.73|12580.63|12580.63|12589.68|12589.68|12579.93|12579.93|0
1637583900000|2021-11-22 12:25:00|12580.38|12580.38|12579.36|12579.36|12580.94|12580.94|12578.74|12578.74|0
1637584200000|2021-11-22 12:30:00|12578.62|12578.62|12578.54|12578.54|12581.16|12581.16|12577.64|12577.64|0
1637584500000|2021-11-22 12:35:00|12578.38|12578.38|12581.13|12581.13|12583.82|12583.82|12577.63|12577.63|0
1637584800000|2021-11-22 12:40:00|12580.46|12580.46|12579.38|12579.38|12580.7|12580.7|12578.41|12578.41|0
1637585100000|2021-11-22 12:45:00|12579.2|12579.2|12575.78|12575.78|12579.2|12579.2|12575.35|12575.35|0
1637585400000|2021-11-22 12:50:00|12575.48|12575.48|12565.48|12565.48|12575.48|12575.48|12565.37|12565.37|0
1637585700000|2021-11-22 12:55:00|12565.23|12565.23|12558.97|12558.97|12565.23|12565.23|12558.75|12558.75|0
1637586000000|2021-11-22 13:00:00|12558.61|12558.61|12561.32|12561.32|12561.32|12561.32|12558.34|12558.34|0
1637586300000|2021-11-22 13:05:00|12560.96|12560.96|12558.84|12558.84|12561.1|12561.1|12558.27|12558.27|0
1637586600000|2021-11-22 13:10:00|12558.7|12558.7|12555.45|12555.45|12559.99|12559.99|12555.39|12555.39|0
1637586900000|2021-11-22 13:15:00|12555.67|12555.67|12542.22|12542.22|12555.82|12555.82|12542.22|12542.22|0
1637587200000|2021-11-22 13:20:00|12541.86|12541.86|12541.5|12541.5|12542.51|12542.51|12538.6|12538.6|0
1637587500000|2021-11-22 13:25:00|12541.65|12541.65|12553.34|12553.34|12553.34|12553.34|12541.16|12541.16|0
1637587800000|2021-11-22 13:30:00|12553.19|12553.19|12555.86|12555.86|12555.86|12555.86|12551.66|12551.66|0
1637588100000|2021-11-22 13:35:00|12555.39|12555.39|12549.85|12549.85|12555.86|12555.86|12548.68|12548.68|0
1637588400000|2021-11-22 13:40:00|12549.42|12549.42|12543.99|12543.99|12550.15|12550.15|12543.99|12543.99|0
1637588700000|2021-11-22 13:45:00|12543.89|12543.89|12538.71|12538.71|12543.89|12543.89|12538.56|12538.56|0
1637589000000|2021-11-22 13:50:00|12538.28|12538.28|12538.63|12538.63|12538.85|12538.85|12534.04|12534.04|0
1637589300000|2021-11-22 13:55:00|12538.13|12538.13|12544.23|12544.23|12547.13|12547.13|12538.13|12538.13|0
1637589600000|2021-11-22 14:00:00|12544.02|12544.02|12574.14|12574.14|12574.14|12574.14|12542.21|12542.21|0
1637589900000|2021-11-22 14:05:00|12574.58|12574.58|12568.8|12568.8|12576.21|12576.21|12568.66|12568.66|0
1637590200000|2021-11-22 14:10:00|12568.99|12568.99|12571.93|12571.93|12573.09|12573.09|12568.85|12568.85|0
1637590500000|2021-11-22 14:15:00|12571.84|12571.84|12578.59|12578.59|12578.89|12578.89|12571.84|12571.84|0
1637590800000|2021-11-22 14:20:00|12579.19|12579.19|12583.31|12583.31|12583.67|12583.67|12578.47|12578.47|0
1637591100000|2021-11-22 14:25:00|12583.13|12583.13|12582.81|12582.81|12587.7|12587.7|12581.04|12581.04|0
1637591400000|2021-11-22 14:30:00|12583.06|12583.06|12579.66|12579.66|12588.03|12588.03|12579.46|12579.46|0
1637591700000|2021-11-22 14:35:00|12579.57|12579.57|12586.02|12586.02|12586.16|12586.16|12579.57|12579.57|0
1637592000000|2021-11-22 14:40:00|12585.23|12585.23|12581.11|12581.11|12587.46|12587.46|12580.95|12580.95|0
1637592300000|2021-11-22 14:45:00|12581.19|12581.19|12585.69|12585.69|12585.96|12585.96|12572.19|12572.19|0
1637592600000|2021-11-22 14:50:00|12585.92|12585.92|12591.62|12591.62|12591.62|12591.62|12582.51|12582.51|0
1637592900000|2021-11-22 14:55:00|12591.77|12591.77|12599.62|12599.62|12601.43|12601.43|12590.14|12590.14|0
1637593200000|2021-11-22 15:00:00|12599.88|12599.88|12609.88|12609.88|12614.3|12614.3|12599.88|12599.88|0
1637593500000|2021-11-22 15:05:00|12609.74|12609.74|12608.54|12608.54|12611.16|12611.16|12604.84|12604.84|0
1637593800000|2021-11-22 15:10:00|12608.39|12608.39|12613.21|12613.21|12615.2|12615.2|12606.8|12606.8|0
1637594100000|2021-11-22 15:15:00|12613.12|12613.12|12601.25|12601.25|12617|12617|12601.25|12601.25|0
1637594400000|2021-11-22 15:20:00|12602.04|12602.04|12604.92|12604.92|12604.92|12604.92|12597.87|12597.87|0
1637594700000|2021-11-22 15:25:00|12604.48|12604.48|12598.59|12598.59|12606.86|12606.86|12598.28|12598.28|0
1637595000000|2021-11-22 15:30:00|12598|12598|12606.47|12606.47|12606.91|12606.91|12598|12598|0
1637595300000|2021-11-22 15:35:00|12606.66|12606.66|12609.19|12609.19|12610.07|12610.07|12606.37|12606.37|0
1637595600000|2021-11-22 15:40:00|12608.83|12608.83|12603.02|12603.02|12608.99|12608.99|12601.82|12601.82|0
1637595900000|2021-11-22 15:45:00|12603.1|12603.1|12604.81|12604.81|12605.81|12605.81|12600.02|12600.02|0
1637596200000|2021-11-22 15:50:00|12605.05|12605.05|12607|12607|12610.4|12610.4|12604.62|12604.62|0
1637596500000|2021-11-22 15:55:00|12606.54|12606.54|12599.22|12599.22|12606.97|12606.97|12598.83|12598.83|0
1637596800000|2021-11-22 16:00:00|12598.97|12598.97|12597.81|12597.81|12602.33|12602.33|12596.2|12596.2|0
1637597100000|2021-11-22 16:05:00|12597.48|12597.48|12583.56|12583.56|12597.48|12597.48|12583.54|12583.54|0
1637597400000|2021-11-22 16:10:00|12583.42|12583.42|12577.89|12577.89|12584.06|12584.06|12577.74|12577.74|0
1637597700000|2021-11-22 16:15:00|12577.57|12577.57|12562.36|12562.36|12577.57|12577.57|12562.07|12562.07|0
1637598000000|2021-11-22 16:20:00|12562.97|12562.97|12566.31|12566.31|12566.31|12566.31|12561.45|12561.45|0
1637598300000|2021-11-22 16:25:00|12566.68|12566.68|12566.27|12566.27|12569.15|12569.15|12561.14|12561.14|0
1637655300000|2021-11-23 08:15:00|12417.17|12417.17|12410.78|12410.78|12422.82|12422.82|12410.78|12410.78|0
1637655600000|2021-11-23 08:20:00|12409.99|12409.99|12388.22|12388.22|12410.8|12410.8|12378.21|12378.21|0
1637655900000|2021-11-23 08:25:00|12388.89|12388.89|12378.92|12378.92|12390.21|12390.21|12378.92|12378.92|0
1637656200000|2021-11-23 08:30:00|12378.61|12378.61|12370.16|12370.16|12378.61|12378.61|12365.02|12365.02|0
1637656500000|2021-11-23 08:35:00|12370.35|12370.35|12366.81|12366.81|12376.2|12376.2|12362.7|12362.7|0
1637656800000|2021-11-23 08:40:00|12367.3|12367.3|12382.57|12382.57|12382.57|12382.57|12364.63|12364.63|0
1637657100000|2021-11-23 08:45:00|12382.27|12382.27|12393.12|12393.12|12396.95|12396.95|12382.27|12382.27|0
1637657400000|2021-11-23 08:50:00|12392.64|12392.64|12390.94|12390.94|12394.94|12394.94|12388.43|12388.43|0
1637657700000|2021-11-23 08:55:00|12390.02|12390.02|12392.75|12392.75|12392.75|12392.75|12385.76|12385.76|0
1637658000000|2021-11-23 09:00:00|12393.63|12393.63|12391|12391|12399.68|12399.68|12390.25|12390.25|0
1637658300000|2021-11-23 09:05:00|12390.21|12390.21|12377.71|12377.71|12390.21|12390.21|12376.2|12376.2|0
1637658600000|2021-11-23 09:10:00|12377.95|12377.95|12381.28|12381.28|12381.28|12381.28|12376.08|12376.08|0
1637658900000|2021-11-23 09:15:00|12380.81|12380.81|12395.06|12395.06|12398.41|12398.41|12376.26|12376.26|0
1637659200000|2021-11-23 09:20:00|12395.98|12395.98|12405.16|12405.16|12405.16|12405.16|12395.65|12395.65|0
1637659500000|2021-11-23 09:25:00|12405.62|12405.62|12398.8|12398.8|12410.15|12410.15|12398.8|12398.8|0
1637659800000|2021-11-23 09:30:00|12399.51|12399.51|12393.58|12393.58|12400.52|12400.52|12391.85|12391.85|0
1637660100000|2021-11-23 09:35:00|12393.13|12393.13|12395.59|12395.59|12397.42|12397.42|12389.95|12389.95|0
1637660400000|2021-11-23 09:40:00|12395.75|12395.75|12398.32|12398.32|12403.72|12403.72|12394.99|12394.99|0
1637660700000|2021-11-23 09:45:00|12398.76|12398.76|12404.41|12404.41|12404.41|12404.41|12398.76|12398.76|0
1637661000000|2021-11-23 09:50:00|12404.77|12404.77|12401.78|12401.78|12405.56|12405.56|12401.01|12401.01|0
1637661300000|2021-11-23 09:55:00|12400.99|12400.99|12405.64|12405.64|12405.64|12405.64|12395.94|12395.94|0
1637661600000|2021-11-23 10:00:00|12406.07|12406.07|12417.43|12417.43|12417.43|12417.43|12404.34|12404.34|0
1637661900000|2021-11-23 10:05:00|12418.55|12418.55|12421.55|12421.55|12429.24|12429.24|12418.55|12418.55|0
1637662200000|2021-11-23 10:10:00|12421.77|12421.77|12425.79|12425.79|12428.6|12428.6|12418.54|12418.54|0
1637662500000|2021-11-23 10:15:00|12425.9|12425.9|12424.72|12424.72|12428.09|12428.09|12424.08|12424.08|0
1637662800000|2021-11-23 10:20:00|12424.41|12424.41|12431.1|12431.1|12432.12|12432.12|12422.55|12422.55|0
1637663100000|2021-11-23 10:25:00|12431.98|12431.98|12436.77|12436.77|12438.51|12438.51|12431.98|12431.98|0
1637663400000|2021-11-23 10:30:00|12436.45|12436.45|12420.14|12420.14|12436.51|12436.51|12419.57|12419.57|0
1637663700000|2021-11-23 10:35:00|12419.83|12419.83|12430.74|12430.74|12431.19|12431.19|12419.43|12419.43|0
1637664000000|2021-11-23 10:40:00|12430.92|12430.92|12435.58|12435.58|12438.93|12438.93|12430.92|12430.92|0
1637664300000|2021-11-23 10:45:00|12435.39|12435.39|12422.39|12422.39|12435.82|12435.82|12421.31|12421.31|0
1637664600000|2021-11-23 10:50:00|12422.61|12422.61|12428.07|12428.07|12430.71|12430.71|12421.79|12421.79|0
1637664900000|2021-11-23 10:55:00|12427.92|12427.92|12428.68|12428.68|12430.42|12430.42|12426.2|12426.2|0
1637665200000|2021-11-23 11:00:00|12429.19|12429.19|12419.15|12419.15|12433.7|12433.7|12418.96|12418.96|0
1637665500000|2021-11-23 11:05:00|12420.48|12420.48|12410.89|12410.89|12420.94|12420.94|12410.54|12410.54|0
1637665800000|2021-11-23 11:10:00|12411.03|12411.03|12408.87|12408.87|12411.03|12411.03|12406.81|12406.81|0
1637666100000|2021-11-23 11:15:00|12408.43|12408.43|12412.32|12412.32|12412.32|12412.32|12406.88|12406.88|0
1637666400000|2021-11-23 11:20:00|12413.11|12413.11|12417.18|12417.18|12417.18|12417.18|12413.11|12413.11|0
1637666700000|2021-11-23 11:25:00|12416.39|12416.39|12417.89|12417.89|12418.25|12418.25|12415.92|12415.92|0
1637667000000|2021-11-23 11:30:00|12418.33|12418.33|12416.09|12416.09|12423.22|12423.22|12415.92|12415.92|0
1637667300000|2021-11-23 11:35:00|12415.87|12415.87|12417.22|12417.22|12417.8|12417.8|12413.78|12413.78|0
1637667600000|2021-11-23 11:40:00|12416.42|12416.42|12416.79|12416.79|12418.21|12418.21|12416.25|12416.25|0
1637667900000|2021-11-23 11:45:00|12417.04|12417.04|12429.89|12429.89|12431.51|12431.51|12417.04|12417.04|0
1637668200000|2021-11-23 11:50:00|12430.04|12430.04|12436.16|12436.16|12440.33|12440.33|12430.04|12430.04|0
1637668500000|2021-11-23 11:55:00|12436.6|12436.6|12444.76|12444.76|12444.76|12444.76|12435.82|12435.82|0
1637668800000|2021-11-23 12:00:00|12444.57|12444.57|12446.73|12446.73|12449.21|12449.21|12444.43|12444.43|0
1637669100000|2021-11-23 12:05:00|12447.17|12447.17|12450.16|12450.16|12450.84|12450.84|12445.66|12445.66|0
1637669400000|2021-11-23 12:10:00|12449.8|12449.8|12441.63|12441.63|12449.8|12449.8|12440.77|12440.77|0
1637669700000|2021-11-23 12:15:00|12442.09|12442.09|12443.75|12443.75|12444.17|12444.17|12440.54|12440.54|0
1637670000000|2021-11-23 12:20:00|12443.52|12443.52|12441.04|12441.04|12443.83|12443.83|12440.63|12440.63|0
1637670300000|2021-11-23 12:25:00|12441.97|12441.97|12443.83|12443.83|12446.23|12446.23|12441.97|12441.97|0
1637670600000|2021-11-23 12:30:00|12444.28|12444.28|12435.03|12435.03|12444.28|12444.28|12429.98|12429.98|0
1637670900000|2021-11-23 12:35:00|12435.17|12435.17|12438.04|12438.04|12442.12|12442.12|12435.17|12435.17|0
1637671200000|2021-11-23 12:40:00|12437.88|12437.88|12439.29|12439.29|12441.41|12441.41|12437.88|12437.88|0
1637671500000|2021-11-23 12:45:00|12438.85|12438.85|12439.63|12439.63|12442.65|12442.65|12438.11|12438.11|0
1637671800000|2021-11-23 12:50:00|12438.84|12438.84|12437.46|12437.46|12438.84|12438.84|12432.84|12432.84|0
1637672100000|2021-11-23 12:55:00|12436.91|12436.91|12438.57|12438.57|12439.86|12439.86|12436.61|12436.61|0
1637672400000|2021-11-23 13:00:00|12439.04|12439.04|12441.1|12441.1|12441.1|12441.1|12436.95|12436.95|0
1637672700000|2021-11-23 13:05:00|12441.4|12441.4|12442.91|12442.91|12446.51|12446.51|12441.4|12441.4|0
1637673000000|2021-11-23 13:10:00|12442.67|12442.67|12437.39|12437.39|12442.67|12442.67|12435.94|12435.94|0
1637673300000|2021-11-23 13:15:00|12437.47|12437.47|12441.54|12441.54|12443.45|12443.45|12437.03|12437.03|0
1637673600000|2021-11-23 13:20:00|12441.84|12441.84|12449.68|12449.68|12449.68|12449.68|12441.84|12441.84|0
1637673900000|2021-11-23 13:25:00|12449.93|12449.93|12453.22|12453.22|12454.95|12454.95|12449.93|12449.93|0
1637674200000|2021-11-23 13:30:00|12453.58|12453.58|12445.29|12445.29|12453.58|12453.58|12444.46|12444.46|0
1637674500000|2021-11-23 13:35:00|12445.03|12445.03|12447.68|12447.68|12448.85|12448.85|12444.24|12444.24|0
1637674800000|2021-11-23 13:40:00|12447.24|12447.24|12450.64|12450.64|12451.18|12451.18|12447.24|12447.24|0
1637675100000|2021-11-23 13:45:00|12450.75|12450.75|12452.88|12452.88|12457.55|12457.55|12450.29|12450.29|0
1637675400000|2021-11-23 13:50:00|12452.69|12452.69|12452.93|12452.93|12455.04|12455.04|12451.8|12451.8|0
1637675700000|2021-11-23 13:55:00|12452.82|12452.82|12455.84|12455.84|12456.76|12456.76|12452.5|12452.5|0
1637676000000|2021-11-23 14:00:00|12455.05|12455.05|12451.17|12451.17|12455.6|12455.6|12450.66|12450.66|0
1637676300000|2021-11-23 14:05:00|12450.73|12450.73|12454.11|12454.11|12455.86|12455.86|12450.73|12450.73|0
1637676600000|2021-11-23 14:10:00|12453.65|12453.65|12460.73|12460.73|12461|12461|12453.65|12453.65|0
1637676900000|2021-11-23 14:15:00|12460.52|12460.52|12459.99|12459.99|12461.64|12461.64|12457.18|12457.18|0
1637677200000|2021-11-23 14:20:00|12459.55|12459.55|12459.33|12459.33|12459.98|12459.98|12453.61|12453.61|0
1637677500000|2021-11-23 14:25:00|12459.55|12459.55|12456.32|12456.32|12460.35|12460.35|12456.32|12456.32|0
1637677800000|2021-11-23 14:30:00|12455.95|12455.95|12448.08|12448.08|12461.42|12461.42|12447.91|12447.91|0
1637678100000|2021-11-23 14:35:00|12448.16|12448.16|12443.04|12443.04|12448.46|12448.46|12434.49|12434.49|0
1637678400000|2021-11-23 14:40:00|12442.6|12442.6|12459.14|12459.14|12459.34|12459.34|12442.6|12442.6|0
1637678700000|2021-11-23 14:45:00|12459.29|12459.29|12472.46|12472.46|12472.99|12472.99|12459.15|12459.15|0
1637679000000|2021-11-23 14:50:00|12472.59|12472.59|12474.72|12474.72|12477.91|12477.91|12472.59|12472.59|0
1637679300000|2021-11-23 14:55:00|12474.5|12474.5|12476.19|12476.19|12484.82|12484.82|12474.5|12474.5|0
1637679600000|2021-11-23 15:00:00|12476.05|12476.05|12477.77|12477.77|12482.46|12482.46|12475.04|12475.04|0
1637679900000|2021-11-23 15:05:00|12478.23|12478.23|12467.49|12467.49|12482.18|12482.18|12466.6|12466.6|0
1637680200000|2021-11-23 15:10:00|12468.28|12468.28|12462.12|12462.12|12473.76|12473.76|12462.12|12462.12|0
1637680500000|2021-11-23 15:15:00|12461.97|12461.97|12455.09|12455.09|12466.2|12466.2|12455.09|12455.09|0
1637680800000|2021-11-23 15:20:00|12454.38|12454.38|12440.6|12440.6|12454.38|12454.38|12440.46|12440.46|0
1637681100000|2021-11-23 15:25:00|12440.89|12440.89|12428.55|12428.55|12443.39|12443.39|12428.55|12428.55|0
1637681400000|2021-11-23 15:30:00|12427.76|12427.76|12409.1|12409.1|12427.76|12427.76|12409.1|12409.1|0
1637681700000|2021-11-23 15:35:00|12408.95|12408.95|12388.97|12388.97|12410.86|12410.86|12388.97|12388.97|0
1637682000000|2021-11-23 15:40:00|12388.86|12388.86|12388.39|12388.39|12390.58|12390.58|12387.6|12387.6|0
1637682300000|2021-11-23 15:45:00|12388.09|12388.09|12398.39|12398.39|12399.79|12399.79|12385.73|12385.73|0
1637682600000|2021-11-23 15:50:00|12398.21|12398.21|12390.88|12390.88|12399.8|12399.8|12390.88|12390.88|0
1637682900000|2021-11-23 15:55:00|12390.8|12390.8|12372.69|12372.69|12391.05|12391.05|12372.69|12372.69|0
1637683200000|2021-11-23 16:00:00|12372.88|12372.88|12369.71|12369.71|12372.88|12372.88|12365.62|12365.62|0
1637683500000|2021-11-23 16:05:00|12369.6|12369.6|12381.21|12381.21|12381.71|12381.71|12369.6|12369.6|0
1637683800000|2021-11-23 16:10:00|12382|12382|12387.46|12387.46|12388.96|12388.96|12381.84|12381.84|0
1637684100000|2021-11-23 16:15:00|12388.25|12388.25|12398.71|12398.71|12398.89|12398.89|12387.46|12387.46|0
1637684400000|2021-11-23 16:20:00|12398.85|12398.85|12396.18|12396.18|12403.71|12403.71|12396.04|12396.04|0
1637684700000|2021-11-23 16:25:00|12395.96|12395.96|12402.02|12402.02|12404.03|12404.03|12395.55|12395.55|0
1637741700000|2021-11-24 08:15:00|12420.53|12420.53|12428.12|12428.12|12428.59|12428.59|12420.53|12420.53|0
1637742000000|2021-11-24 08:20:00|12429.04|12429.04|12429.19|12429.19|12431.51|12431.51|12425.33|12425.33|0
1637742300000|2021-11-24 08:25:00|12429.1|12429.1|12435.5|12435.5|12435.94|12435.94|12427.22|12427.22|0
1637742600000|2021-11-24 08:30:00|12434.93|12434.93|12438.11|12438.11|12438.11|12438.11|12432.44|12432.44|0
1637742900000|2021-11-24 08:35:00|12438.3|12438.3|12442.25|12442.25|12443.98|12443.98|12437.76|12437.76|0
1637743200000|2021-11-24 08:40:00|12442.44|12442.44|12450.13|12450.13|12450.56|12450.56|12442.44|12442.44|0
1637743500000|2021-11-24 08:45:00|12450.56|12450.56|12461.47|12461.47|12461.47|12461.47|12450.56|12450.56|0
1637743800000|2021-11-24 08:50:00|12461.7|12461.7|12463.13|12463.13|12466.5|12466.5|12460.77|12460.77|0
1637744100000|2021-11-24 08:55:00|12462.81|12462.81|12452.27|12452.27|12462.81|12462.81|12452.11|12452.11|0
1637744400000|2021-11-24 09:00:00|12453.85|12453.85|12448.34|12448.34|12459.42|12459.42|12448.33|12448.33|0
1637744700000|2021-11-24 09:05:00|12443.47|12443.47|12438.98|12438.98|12443.47|12443.47|12436.65|12436.65|0
1637745000000|2021-11-24 09:10:00|12438.72|12438.72|12446.42|12446.42|12449.11|12449.11|12438.64|12438.64|0
1637745300000|2021-11-24 09:15:00|12446.28|12446.28|12449.13|12449.13|12452.41|12452.41|12444.99|12444.99|0
1637745600000|2021-11-24 09:20:00|12449.6|12449.6|12450.07|12450.07|12450.9|12450.9|12448.45|12448.45|0
1637745900000|2021-11-24 09:25:00|12450.81|12450.81|12432.94|12432.94|12451.66|12451.66|12432.73|12432.73|0
1637746200000|2021-11-24 09:30:00|12432.62|12432.62|12422.89|12422.89|12432.62|12432.62|12422.19|12422.19|0
1637746500000|2021-11-24 09:35:00|12422.32|12422.32|12417.8|12417.8|12422.32|12422.32|12417.66|12417.66|0
1637746800000|2021-11-24 09:40:00|12418.26|12418.26|12409.05|12409.05|12418.26|12418.26|12406.58|12406.58|0
1637747100000|2021-11-24 09:45:00|12409.36|12409.36|12403.83|12403.83|12411.68|12411.68|12399.71|12399.71|0
1637747400000|2021-11-24 09:50:00|12404.27|12404.27|12381.39|12381.39|12404.27|12404.27|12378.9|12378.9|0
1637747700000|2021-11-24 09:55:00|12381.18|12381.18|12371.95|12371.95|12381.18|12381.18|12365.16|12365.16|0
1637748000000|2021-11-24 10:00:00|12371.59|12371.59|12366.1|12366.1|12371.73|12371.73|12360.34|12360.34|0
1637748300000|2021-11-24 10:05:00|12366.31|12366.31|12359.34|12359.34|12367.91|12367.91|12359.34|12359.34|0
1637748600000|2021-11-24 10:10:00|12359.77|12359.77|12368.91|12368.91|12369.57|12369.57|12354.23|12354.23|0
1637748900000|2021-11-24 10:15:00|12368.89|12368.89|12364.49|12364.49|12377.55|12377.55|12362.6|12362.6|0
1637749200000|2021-11-24 10:20:00|12365.41|12365.41|12364.53|12364.53|12370.72|12370.72|12363.04|12363.04|0
1637749500000|2021-11-24 10:25:00|12365.45|12365.45|12370.89|12370.89|12371.43|12371.43|12365.1|12365.1|0
1637749800000|2021-11-24 10:30:00|12371.2|12371.2|12361.5|12361.5|12371.39|12371.39|12361.5|12361.5|0
1637750100000|2021-11-24 10:35:00|12361.66|12361.66|12364.59|12364.59|12369.9|12369.9|12359.83|12359.83|0
1637750400000|2021-11-24 10:40:00|12364.15|12364.15|12361.25|12361.25|12364.15|12364.15|12359.57|12359.57|0
1637750700000|2021-11-24 10:45:00|12362.17|12362.17|12357.8|12357.8|12364.04|12364.04|12357.8|12357.8|0
1637751000000|2021-11-24 10:50:00|12358.05|12358.05|12357.57|12357.57|12358.74|12358.74|12351.74|12351.74|0
1637751300000|2021-11-24 10:55:00|12357.93|12357.93|12345.98|12345.98|12359.18|12359.18|12345.98|12345.98|0
1637751600000|2021-11-24 11:00:00|12346.11|12346.11|12352.24|12352.24|12353.34|12353.34|12344.24|12344.24|0
1637751900000|2021-11-24 11:05:00|12351.76|12351.76|12349.54|12349.54|12353.41|12353.41|12345.96|12345.96|0
1637752200000|2021-11-24 11:10:00|12349.73|12349.73|12342.91|12342.91|12350.61|12350.61|12342.47|12342.47|0
1637752500000|2021-11-24 11:15:00|12342.72|12342.72|12360.42|12360.42|12360.42|12360.42|12342.72|12342.72|0
1637752800000|2021-11-24 11:20:00|12361.35|12361.35|12357.85|12357.85|12361.97|12361.97|12355.34|12355.34|0
1637753100000|2021-11-24 11:25:00|12358|12358|12370.52|12370.52|12372.13|12372.13|12357.9|12357.9|0
1637753400000|2021-11-24 11:30:00|12371.4|12371.4|12372.82|12372.82|12373.92|12373.92|12369.16|12369.16|0
1637753700000|2021-11-24 11:35:00|12372.51|12372.51|12376.75|12376.75|12376.75|12376.75|12371.56|12371.56|0
1637754000000|2021-11-24 11:40:00|12377.47|12377.47|12376.46|12376.46|12377.6|12377.6|12372.55|12372.55|0
1637754300000|2021-11-24 11:45:00|12375.97|12375.97|12375.44|12375.44|12376.65|12376.65|12370.7|12370.7|0
1637754600000|2021-11-24 11:50:00|12375.12|12375.12|12375.93|12375.93|12378.59|12378.59|12374.72|12374.72|0
1637754900000|2021-11-24 11:55:00|12375.74|12375.74|12366.39|12366.39|12377.3|12377.3|12366.39|12366.39|0
1637755200000|2021-11-24 12:00:00|12366.24|12366.24|12375.93|12375.93|12378.98|12378.98|12366.24|12366.24|0
1637755500000|2021-11-24 12:05:00|12375.75|12375.75|12374.85|12374.85|12385.13|12385.13|12374.06|12374.06|0
1637755800000|2021-11-24 12:10:00|12375.35|12375.35|12377.4|12377.4|12378.41|12378.41|12373.02|12373.02|0
1637756100000|2021-11-24 12:15:00|12377.72|12377.72|12380.91|12380.91|12383.11|12383.11|12377.72|12377.72|0
1637756400000|2021-11-24 12:20:00|12380.59|12380.59|12371.53|12371.53|12380.59|12380.59|12371.53|12371.53|0
1637756700000|2021-11-24 12:25:00|12371.83|12371.83|12374.66|12374.66|12375.35|12375.35|12370.16|12370.16|0
1637757000000|2021-11-24 12:30:00|12374.42|12374.42|12374.37|12374.37|12374.96|12374.96|12370.69|12370.69|0
1637757300000|2021-11-24 12:35:00|12375.09|12375.09|12385.23|12385.23|12385.23|12385.23|12375.09|12375.09|0
1637757600000|2021-11-24 12:40:00|12385.86|12385.86|12391|12391|12393.97|12393.97|12385.86|12385.86|0
1637757900000|2021-11-24 12:45:00|12390.91|12390.91|12383.75|12383.75|12391.09|12391.09|12382.85|12382.85|0
1637758200000|2021-11-24 12:50:00|12384.46|12384.46|12385.35|12385.35|12387.43|12387.43|12383.52|12383.52|0
1637758500000|2021-11-24 12:55:00|12385.43|12385.43|12386.69|12386.69|12388.7|12388.7|12385.43|12385.43|0
1637758800000|2021-11-24 13:00:00|12386.88|12386.88|12396.97|12396.97|12396.97|12396.97|12386.56|12386.56|0
1637759100000|2021-11-24 13:05:00|12397.2|12397.2|12401.89|12401.89|12403.34|12403.34|12397.2|12397.2|0
1637759400000|2021-11-24 13:10:00|12402.45|12402.45|12404.92|12404.92|12406.8|12406.8|12402.45|12402.45|0
1637759700000|2021-11-24 13:15:00|12405.06|12405.06|12406.43|12406.43|12408.03|12408.03|12405.06|12405.06|0
1637760000000|2021-11-24 13:20:00|12406.17|12406.17|12400.96|12400.96|12409.05|12409.05|12400.96|12400.96|0
1637760300000|2021-11-24 13:25:00|12400.52|12400.52|12407.04|12407.04|12407.04|12407.04|12399.43|12399.43|0
1637760600000|2021-11-24 13:30:00|12407.47|12407.47|12410.11|12410.11|12413.35|12413.35|12407.47|12407.47|0
1637760900000|2021-11-24 13:35:00|12410|12410|12388.74|12388.74|12410.41|12410.41|12387.8|12387.8|0
1637761200000|2021-11-24 13:40:00|12388.51|12388.51|12381.49|12381.49|12388.51|12388.51|12381.49|12381.49|0
1637761500000|2021-11-24 13:45:00|12381.16|12381.16|12369.4|12369.4|12381.16|12381.16|12369.04|12369.04|0
1637761800000|2021-11-24 13:50:00|12369.54|12369.54|12355.23|12355.23|12369.54|12369.54|12352.72|12352.72|0
1637762100000|2021-11-24 13:55:00|12355.38|12355.38|12351.31|12351.31|12355.38|12355.38|12351.31|12351.31|0
1637762400000|2021-11-24 14:00:00|12350.95|12350.95|12356.37|12356.37|12360.84|12360.84|12349.03|12349.03|0
1637762700000|2021-11-24 14:05:00|12356.73|12356.73|12342.64|12342.64|12358.15|12358.15|12342.64|12342.64|0
1637763000000|2021-11-24 14:10:00|12342.09|12342.09|12344.31|12344.31|12346.58|12346.58|12338.23|12338.23|0
1637763300000|2021-11-24 14:15:00|12343.96|12343.96|12346.06|12346.06|12346.06|12346.06|12333.27|12333.27|0
1637763600000|2021-11-24 14:20:00|12345.84|12345.84|12350.59|12350.59|12350.78|12350.78|12342.72|12342.72|0
1637763900000|2021-11-24 14:25:00|12350.4|12350.4|12357.05|12357.05|12359.56|12359.56|12348.95|12348.95|0
1637764200000|2021-11-24 14:30:00|12358.64|12358.64|12369.62|12369.62|12369.62|12369.62|12355.85|12355.85|0
1637764500000|2021-11-24 14:35:00|12370.41|12370.41|12388.43|12388.43|12392.92|12392.92|12370.41|12370.41|0
1637764800000|2021-11-24 14:40:00|12388.19|12388.19|12394.81|12394.81|12395.57|12395.57|12387.82|12387.82|0
1637765100000|2021-11-24 14:45:00|12395.67|12395.67|12406.84|12406.84|12411.15|12411.15|12395.67|12395.67|0
1637765400000|2021-11-24 14:50:00|12407.33|12407.33|12414.09|12414.09|12418.45|12418.45|12405.45|12405.45|0
1637765700000|2021-11-24 14:55:00|12414.29|12414.29|12413.47|12413.47|12414.29|12414.29|12409.95|12409.95|0
1637766000000|2021-11-24 15:00:00|12413.66|12413.66|12426.72|12426.72|12426.74|12426.74|12411.8|12411.8|0
1637766300000|2021-11-24 15:05:00|12427.21|12427.21|12428.4|12428.4|12440.17|12440.17|12427.21|12427.21|0
1637766600000|2021-11-24 15:10:00|12428.19|12428.19|12420.62|12420.62|12428.19|12428.19|12417.88|12417.88|0
1637766900000|2021-11-24 15:15:00|12420.4|12420.4|12424.1|12424.1|12428.35|12428.35|12420.24|12420.24|0
1637767200000|2021-11-24 15:20:00|12423.13|12423.13|12430.13|12430.13|12430.93|12430.93|12421.79|12421.79|0
1637767500000|2021-11-24 15:25:00|12430.29|12430.29|12436.08|12436.08|12438.41|12438.41|12429.5|12429.5|0
1637767800000|2021-11-24 15:30:00|12435.37|12435.37|12444.75|12444.75|12445.45|12445.45|12432.77|12432.77|0
1637768100000|2021-11-24 15:35:00|12444.9|12444.9|12445.97|12445.97|12448.6|12448.6|12444.51|12444.51|0
1637768400000|2021-11-24 15:40:00|12445.79|12445.79|12433.42|12433.42|12445.79|12445.79|12432.01|12432.01|0
1637768700000|2021-11-24 15:45:00|12433.85|12433.85|12434.17|12434.17|12436.69|12436.69|12432.4|12432.4|0
1637769000000|2021-11-24 15:50:00|12434.02|12434.02|12440.08|12440.08|12440.08|12440.08|12433.56|12433.56|0
1637769300000|2021-11-24 15:55:00|12440.27|12440.27|12443.2|12443.2|12443.87|12443.87|12440.27|12440.27|0
1637769600000|2021-11-24 16:00:00|12443.69|12443.69|12446.1|12446.1|12447.82|12447.82|12441.39|12441.39|0
1637769900000|2021-11-24 16:05:00|12446.56|12446.56|12458.24|12458.24|12458.28|12458.28|12446.23|12446.23|0
1637770200000|2021-11-24 16:10:00|12458.43|12458.43|12457.86|12457.86|12461.63|12461.63|12456.79|12456.79|0
1637770500000|2021-11-24 16:15:00|12458.51|12458.51|12452.59|12452.59|12460.96|12460.96|12451.57|12451.57|0
1637770800000|2021-11-24 16:20:00|12452.44|12452.44|12451.86|12451.86|12458.13|12458.13|12451.72|12451.72|0
1637771100000|2021-11-24 16:25:00|12451.42|12451.42|12460.43|12460.43|12460.73|12460.73|12451.42|12451.42|0
1637828100000|2021-11-25 08:15:00|12483.55|12483.55|12491.65|12491.65|12493.35|12493.35|12483.55|12483.55|0
1637828400000|2021-11-25 08:20:00|12491.86|12491.86|12498.05|12498.05|12499.51|12499.51|12491.45|12491.45|0
1637828700000|2021-11-25 08:25:00|12497.62|12497.62|12491.02|12491.02|12497.62|12497.62|12488.66|12488.66|0
1637829000000|2021-11-25 08:30:00|12490.66|12490.66|12493.45|12493.45|12493.46|12493.46|12489.97|12489.97|0
1637829300000|2021-11-25 08:35:00|12493.64|12493.64|12493.88|12493.88|12494.59|12494.59|12490.15|12490.15|0
1637829600000|2021-11-25 08:40:00|12493.63|12493.63|12485.22|12485.22|12495.86|12495.86|12483.61|12483.61|0
1637829900000|2021-11-25 08:45:00|12484.92|12484.92|12487.77|12487.77|12488.69|12488.69|12483.87|12483.87|0
1637830200000|2021-11-25 08:50:00|12487.14|12487.14|12478.66|12478.66|12487.24|12487.24|12478.37|12478.37|0
1637830500000|2021-11-25 08:55:00|12478.22|12478.22|12489.97|12489.97|12490.42|12490.42|12477.65|12477.65|0
1637830800000|2021-11-25 09:00:00|12490.23|12490.23|12499.87|12499.87|12500.51|12500.51|12490.23|12490.23|0
1637831100000|2021-11-25 09:05:00|12499.54|12499.54|12504.28|12504.28|12504.28|12504.28|12496.84|12496.84|0
1637831400000|2021-11-25 09:10:00|12503.84|12503.84|12503.81|12503.81|12509.82|12509.82|12503.81|12503.81|0
1637831700000|2021-11-25 09:15:00|12503.66|12503.66|12500.05|12500.05|12505.3|12505.3|12496.98|12496.98|0
1637832000000|2021-11-25 09:20:00|12500.27|12500.27|12505.7|12505.7|12505.7|12505.7|12500.27|12500.27|0
1637832300000|2021-11-25 09:25:00|12505.8|12505.8|12531.79|12531.79|12531.9|12531.9|12505.8|12505.8|0
1637832600000|2021-11-25 09:30:00|12532.15|12532.15|12533.99|12533.99|12541.49|12541.49|12531.58|12531.58|0
1637832900000|2021-11-25 09:35:00|12532.4|12532.4|12522.82|12522.82|12533.85|12533.85|12522.25|12522.25|0
1637833200000|2021-11-25 09:40:00|12522.97|12522.97|12520.55|12520.55|12524.47|12524.47|12520.55|12520.55|0
1637833500000|2021-11-25 09:45:00|12520.05|12520.05|12513.6|12513.6|12520.21|12520.21|12513.38|12513.38|0
1637833800000|2021-11-25 09:50:00|12513.38|12513.38|12511.84|12511.84|12514.63|12514.63|12510.71|12510.71|0
1637834100000|2021-11-25 09:55:00|12511.55|12511.55|12509.81|12509.81|12511.8|12511.8|12506.42|12506.42|0
1637834400000|2021-11-25 10:00:00|12510.25|12510.25|12511.4|12511.4|12511.79|12511.79|12507.5|12507.5|0
1637834700000|2021-11-25 10:05:00|12511.45|12511.45|12501.22|12501.22|12511.45|12511.45|12500.9|12500.9|0
1637835000000|2021-11-25 10:10:00|12501.08|12501.08|12506.52|12506.52|12507.28|12507.28|12497.09|12497.09|0
1637835300000|2021-11-25 10:15:00|12506.76|12506.76|12519.66|12519.66|12524.2|12524.2|12505.83|12505.83|0
1637835600000|2021-11-25 10:20:00|12519.2|12519.2|12522.91|12522.91|12531.41|12531.41|12519.02|12519.02|0
1637835900000|2021-11-25 10:25:00|12520.71|12520.71|12518.35|12518.35|12522.75|12522.75|12518.35|12518.35|0
1637836200000|2021-11-25 10:30:00|12518.16|12518.16|12518.74|12518.74|12518.97|12518.97|12516.85|12516.85|0
1637836500000|2021-11-25 10:35:00|12519.06|12519.06|12527.01|12527.01|12528.2|12528.2|12517.1|12517.1|0
1637836800000|2021-11-25 10:40:00|12527.94|12527.94|12529.98|12529.98|12540.55|12540.55|12527.94|12527.94|0
1637837100000|2021-11-25 10:45:00|12529.84|12529.84|12525.18|12525.18|12530.33|12530.33|12525.18|12525.18|0
1637837400000|2021-11-25 10:50:00|12524.58|12524.58|12537.86|12537.86|12538.31|12538.31|12523.26|12523.26|0
1637837700000|2021-11-25 10:55:00|12538.74|12538.74|12533.08|12533.08|12543.64|12543.64|12533.08|12533.08|0
1637838000000|2021-11-25 11:00:00|12533.55|12533.55|12537.74|12537.74|12538.04|12538.04|12529.81|12529.81|0
1637838300000|2021-11-25 11:05:00|12537.6|12537.6|12528.54|12528.54|12537.6|12537.6|12528.54|12528.54|0
1637838600000|2021-11-25 11:10:00|12528.11|12528.11|12524.9|12524.9|12529.23|12529.23|12522.95|12522.95|0
1637838900000|2021-11-25 11:15:00|12525.34|12525.34|12534.97|12534.97|12535.68|12535.68|12523.97|12523.97|0
1637839200000|2021-11-25 11:20:00|12534.09|12534.09|12528.52|12528.52|12535.28|12535.28|12527.27|12527.27|0
1637839500000|2021-11-25 11:25:00|12527.63|12527.63|12519.16|12519.16|12527.63|12527.63|12515.41|12515.41|0
1637839800000|2021-11-25 11:30:00|12518.97|12518.97|12518.77|12518.77|12519.86|12519.86|12516.52|12516.52|0
1637840100000|2021-11-25 11:35:00|12519.03|12519.03|12523.71|12523.71|12523.71|12523.71|12518.75|12518.75|0
1637840400000|2021-11-25 11:40:00|12523.85|12523.85|12526.13|12526.13|12529.49|12529.49|12523.85|12523.85|0
1637840700000|2021-11-25 11:45:00|12525.88|12525.88|12525.41|12525.41|12526.66|12526.66|12523.75|12523.75|0
1637841000000|2021-11-25 11:50:00|12525.16|12525.16|12526.68|12526.68|12526.68|12526.68|12521.91|12521.91|0
1637841300000|2021-11-25 11:55:00|12526.2|12526.2|12520.72|12520.72|12526.55|12526.55|12519.59|12519.59|0
1637841600000|2021-11-25 12:00:00|12520.57|12520.57|12518.92|12518.92|12521.5|12521.5|12518.84|12518.84|0
1637841900000|2021-11-25 12:05:00|12519.2|12519.2|12523.15|12523.15|12524.01|12524.01|12518.81|12518.81|0
1637842200000|2021-11-25 12:10:00|12523.37|12523.37|12525.91|12525.91|12525.99|12525.99|12523.31|12523.31|0
1637842500000|2021-11-25 12:15:00|12525.4|12525.4|12525.1|12525.1|12526.75|12526.75|12524.17|12524.17|0
1637842800000|2021-11-25 12:20:00|12524.89|12524.89|12528.39|12528.39|12528.82|12528.82|12523.93|12523.93|0
1637843100000|2021-11-25 12:25:00|12528.19|12528.19|12529.32|12529.32|12530.71|12530.71|12526.18|12526.18|0
1637843400000|2021-11-25 12:30:00|12529.11|12529.11|12528.35|12528.35|12529.59|12529.59|12525.03|12525.03|0
1637843700000|2021-11-25 12:35:00|12528.45|12528.45|12526.64|12526.64|12528.91|12528.91|12526.64|12526.64|0
1637844000000|2021-11-25 12:40:00|12526.43|12526.43|12523.49|12523.49|12526.57|12526.57|12523.49|12523.49|0
1637844300000|2021-11-25 12:45:00|12523.06|12523.06|12524.38|12524.38|12525.46|12525.46|12521.97|12521.97|0
1637844600000|2021-11-25 12:50:00|12524.6|12524.6|12524.34|12524.34|12524.6|12524.6|12521.81|12521.81|0
1637844900000|2021-11-25 12:55:00|12525.27|12525.27|12525.55|12525.55|12528.36|12528.36|12524.67|12524.67|0
1637845200000|2021-11-25 13:00:00|12525.9|12525.9|12525.31|12525.31|12526.28|12526.28|12521.87|12521.87|0
1637845500000|2021-11-25 13:05:00|12524.95|12524.95|12526.59|12526.59|12527.75|12527.75|12523.19|12523.19|0
1637845800000|2021-11-25 13:10:00|12526.28|12526.28|12524.39|12524.39|12526.28|12526.28|12520.41|12520.41|0
1637846100000|2021-11-25 13:15:00|12524.14|12524.14|12526.26|12526.26|12527.08|12527.08|12524|12524|0
1637846400000|2021-11-25 13:20:00|12526|12526|12523.84|12523.84|12526|12526|12523.84|12523.84|0
1637846700000|2021-11-25 13:25:00|12523.38|12523.38|12528.04|12528.04|12530.5|12530.5|12523.38|12523.38|0
1637847000000|2021-11-25 13:30:00|12527.74|12527.74|12529.61|12529.61|12529.71|12529.71|12526.58|12526.58|0
1637847300000|2021-11-25 13:35:00|12529.98|12529.98|12532.45|12532.45|12533.39|12533.39|12529.12|12529.12|0
1637847600000|2021-11-25 13:40:00|12532.23|12532.23|12533.55|12533.55|12534.16|12534.16|12532.23|12532.23|0
1637847900000|2021-11-25 13:45:00|12534|12534|12537.91|12537.91|12537.91|12537.91|12533.4|12533.4|0
1637848200000|2021-11-25 13:50:00|12537.45|12537.45|12543|12543|12543|12543|12537.45|12537.45|0
1637848500000|2021-11-25 13:55:00|12543.47|12543.47|12554.56|12554.56|12554.56|12554.56|12543.36|12543.36|0
1637848800000|2021-11-25 14:00:00|12554.12|12554.12|12556.29|12556.29|12558.33|12558.33|12553.59|12553.59|0
1637849100000|2021-11-25 14:05:00|12556.55|12556.55|12556.49|12556.49|12558.29|12558.29|12555.06|12555.06|0
1637849400000|2021-11-25 14:10:00|12556.74|12556.74|12557|12557|12560.25|12560.25|12556.49|12556.49|0
1637849700000|2021-11-25 14:15:00|12556.85|12556.85|12557.97|12557.97|12558.21|12558.21|12554.76|12554.76|0
1637850000000|2021-11-25 14:20:00|12557.72|12557.72|12554.9|12554.9|12558.26|12558.26|12551.33|12551.33|0
1637850300000|2021-11-25 14:25:00|12555.62|12555.62|12559.9|12559.9|12560.88|12560.88|12554.82|12554.82|0
1637850600000|2021-11-25 14:30:00|12559.47|12559.47|12556.53|12556.53|12560.01|12560.01|12555.35|12555.35|0
1637850900000|2021-11-25 14:35:00|12557.32|12557.32|12560.44|12560.44|12560.44|12560.44|12554.58|12554.58|0
1637851200000|2021-11-25 14:40:00|12560.82|12560.82|12564.67|12564.67|12565.55|12565.55|12559.91|12559.91|0
1637851500000|2021-11-25 14:45:00|12565.07|12565.07|12570.58|12570.58|12573.53|12573.53|12564.05|12564.05|0
1637851800000|2021-11-25 14:50:00|12570.18|12570.18|12584.04|12584.04|12584.04|12584.04|12569.19|12569.19|0
1637852100000|2021-11-25 14:55:00|12584.44|12584.44|12585.32|12585.32|12588.8|12588.8|12581.04|12581.04|0
1637852400000|2021-11-25 15:00:00|12585.74|12585.74|12577.06|12577.06|12587.56|12587.56|12577.03|12577.03|0
1637852700000|2021-11-25 15:05:00|12576.66|12576.66|12572.08|12572.08|12577.39|12577.39|12570.37|12570.37|0
1637853000000|2021-11-25 15:10:00|12572.27|12572.27|12568.18|12568.18|12572.46|12572.46|12565.56|12565.56|0
1637853300000|2021-11-25 15:15:00|12567.71|12567.71|12566.72|12566.72|12567.71|12567.71|12565.61|12565.61|0
1637853600000|2021-11-25 15:20:00|12567.16|12567.16|12564.4|12564.4|12567.16|12567.16|12562.7|12562.7|0
1637853900000|2021-11-25 15:25:00|12564.08|12564.08|12564.16|12564.16|12565.61|12565.61|12559.48|12559.48|0
1637854200000|2021-11-25 15:30:00|12564.4|12564.4|12568.34|12568.34|12569.96|12569.96|12563.74|12563.74|0
1637854500000|2021-11-25 15:35:00|12568.44|12568.44|12569.37|12569.37|12570.77|12570.77|12566.8|12566.8|0
1637854800000|2021-11-25 15:40:00|12568.93|12568.93|12568.93|12568.93|12571.07|12571.07|12567.1|12567.1|0
1637855100000|2021-11-25 15:45:00|12569.25|12569.25|12567.43|12567.43|12572.97|12572.97|12567.43|12567.43|0
1637855400000|2021-11-25 15:50:00|12567.48|12567.48|12568.55|12568.55|12570.72|12570.72|12566.91|12566.91|0
1637855700000|2021-11-25 15:55:00|12568.2|12568.2|12571.15|12571.15|12571.99|12571.99|12567.86|12567.86|0
1637856000000|2021-11-25 16:00:00|12572.47|12572.47|12568.45|12568.45|12572.79|12572.79|12568.01|12568.01|0
1637856300000|2021-11-25 16:05:00|12568.14|12568.14|12565.14|12565.14|12568.45|12568.45|12564.14|12564.14|0
1637856600000|2021-11-25 16:10:00|12565.54|12565.54|12563.03|12563.03|12565.68|12565.68|12560.54|12560.54|0
1637856900000|2021-11-25 16:15:00|12563.43|12563.43|12563.63|12563.63|12565.53|12565.53|12562.69|12562.69|0
1637857200000|2021-11-25 16:20:00|12563.55|12563.55|12570.68|12570.68|12570.72|12570.72|12561.13|12561.13|0
1637857500000|2021-11-25 16:25:00|12571.48|12571.48|12577.09|12577.09|12579.15|12579.15|12570.5|12570.5|0
1637914500000|2021-11-26 08:15:00|12253.75|12253.75|12219.41|12219.41|12255.84|12255.84|12219.41|12219.41|0
1637914800000|2021-11-26 08:20:00|12219.6|12219.6|12172.22|12172.22|12219.6|12219.6|12159.57|12159.57|0
1637915100000|2021-11-26 08:25:00|12174.74|12174.74|12212.83|12212.83|12213.62|12213.62|12172.89|12172.89|0
1637915400000|2021-11-26 08:30:00|12215.04|12215.04|12192.54|12192.54|12229.58|12229.58|12192.54|12192.54|0
1637915700000|2021-11-26 08:35:00|12192.35|12192.35|12202.13|12202.13|12202.56|12202.56|12165.44|12165.44|0
1637916000000|2021-11-26 08:40:00|12203.97|12203.97|12246.06|12246.06|12246.06|12246.06|12203.97|12203.97|0
1637916300000|2021-11-26 08:45:00|12245.77|12245.77|12245.53|12245.53|12263.42|12263.42|12244.79|12244.79|0
1637916600000|2021-11-26 08:50:00|12245.96|12245.96|12236.56|12236.56|12245.96|12245.96|12227.89|12227.89|0
1637916900000|2021-11-26 08:55:00|12234.19|12234.19|12250.86|12250.86|12250.86|12250.86|12234.02|12234.02|0
1637917200000|2021-11-26 09:00:00|12252.63|12252.63|12221.72|12221.72|12253.16|12253.16|12221.15|12221.15|0
1637917500000|2021-11-26 09:05:00|12221.44|12221.44|12184.16|12184.16|12226.94|12226.94|12182.67|12182.67|0
1637917800000|2021-11-26 09:10:00|12184.44|12184.44|12208.17|12208.17|12209.44|12209.44|12182.16|12182.16|0
1637918100000|2021-11-26 09:15:00|12207.95|12207.95|12186.95|12186.95|12207.95|12207.95|12186.52|12186.52|0
1637918400000|2021-11-26 09:20:00|12187.18|12187.18|12200.89|12200.89|12207.07|12207.07|12187.18|12187.18|0
1637918700000|2021-11-26 09:25:00|12200.7|12200.7|12193.42|12193.42|12203.54|12203.54|12192.2|12192.2|0
1637919000000|2021-11-26 09:30:00|12193.97|12193.97|12193.17|12193.17|12201.23|12201.23|12191.17|12191.17|0
1637919300000|2021-11-26 09:35:00|12192.75|12192.75|12195.52|12195.52|12195.52|12195.52|12180.69|12180.69|0
1637919600000|2021-11-26 09:40:00|12194.81|12194.81|12192.84|12192.84|12196.75|12196.75|12189.69|12189.69|0
1637919900000|2021-11-26 09:45:00|12192.69|12192.69|12201.34|12201.34|12211.24|12211.24|12192.69|12192.69|0
1637920200000|2021-11-26 09:50:00|12200.91|12200.91|12203.31|12203.31|12208.17|12208.17|12194.01|12194.01|0
1637920500000|2021-11-26 09:55:00|12203.17|12203.17|12195.44|12195.44|12206.52|12206.52|12195.14|12195.14|0
1637920800000|2021-11-26 10:00:00|12195.81|12195.81|12216.05|12216.05|12216.05|12216.05|12194.08|12194.08|0
1637921100000|2021-11-26 10:05:00|12215.84|12215.84|12225.82|12225.82|12226.15|12226.15|12215.84|12215.84|0
1637921400000|2021-11-26 10:10:00|12226.47|12226.47|12242.03|12242.03|12243.43|12243.43|12226.47|12226.47|0
1637921700000|2021-11-26 10:15:00|12241.59|12241.59|12235.22|12235.22|12243.71|12243.71|12233.89|12233.89|0
1637922000000|2021-11-26 10:20:00|12234.3|12234.3|12241.5|12241.5|12242.37|12242.37|12233.64|12233.64|0
1637922300000|2021-11-26 10:25:00|12242.38|12242.38|12260.43|12260.43|12262.72|12262.72|12239.34|12239.34|0
1637922600000|2021-11-26 10:30:00|12258.35|12258.35|12227.14|12227.14|12258.42|12258.42|12226.63|12226.63|0
1637922900000|2021-11-26 10:35:00|12226.95|12226.95|12209.51|12209.51|12226.96|12226.96|12208.03|12208.03|0
1637923200000|2021-11-26 10:40:00|12209.33|12209.33|12199.72|12199.72|12209.33|12209.33|12198.26|12198.26|0
1637923500000|2021-11-26 10:45:00|12200.16|12200.16|12189.64|12189.64|12200.16|12200.16|12184.8|12184.8|0
1637923800000|2021-11-26 10:50:00|12188.06|12188.06|12186.42|12186.42|12188.14|12188.14|12173.45|12173.45|0
1637924100000|2021-11-26 10:55:00|12186.6|12186.6|12201.26|12201.26|12201.26|12201.26|12186.6|12186.6|0
1637924400000|2021-11-26 11:00:00|12200.99|12200.99|12226.75|12226.75|12226.75|12226.75|12199.53|12199.53|0
1637924700000|2021-11-26 11:05:00|12227.47|12227.47|12255.39|12255.39|12255.86|12255.86|12227.47|12227.47|0
1637925000000|2021-11-26 11:10:00|12255.08|12255.08|12259.57|12259.57|12261.44|12261.44|12243.69|12243.69|0
1637925300000|2021-11-26 11:15:00|12259.66|12259.66|12258.23|12258.23|12263.4|12263.4|12256.91|12256.91|0
1637925600000|2021-11-26 11:20:00|12257.97|12257.97|12240.46|12240.46|12259.92|12259.92|12240.46|12240.46|0
1637925900000|2021-11-26 11:25:00|12240.27|12240.27|12232.43|12232.43|12240.27|12240.27|12230.72|12230.72|0
1637926200000|2021-11-26 11:30:00|12232.29|12232.29|12216.5|12216.5|12232.29|12232.29|12214.01|12214.01|0
1637926500000|2021-11-26 11:35:00|12216.14|12216.14|12215.59|12215.59|12217.71|12217.71|12208.25|12208.25|0
1637926800000|2021-11-26 11:40:00|12216.22|12216.22|12244.23|12244.23|12244.29|12244.29|12215.94|12215.94|0
1637927100000|2021-11-26 11:45:00|12244.47|12244.47|12231.62|12231.62|12244.47|12244.47|12231.12|12231.12|0
1637927400000|2021-11-26 11:50:00|12232.04|12232.04|12239.67|12239.67|12240.8|12240.8|12228.68|12228.68|0
1637927700000|2021-11-26 11:55:00|12239.84|12239.84|12232.99|12232.99|12241.02|12241.02|12232.99|12232.99|0
1637928000000|2021-11-26 12:00:00|12232.55|12232.55|12246.29|12246.29|12246.29|12246.29|12229.91|12229.91|0
1637928300000|2021-11-26 12:05:00|12245.41|12245.41|12250.61|12250.61|12258.94|12258.94|12244.13|12244.13|0
1637928600000|2021-11-26 12:10:00|12251.06|12251.06|12255.88|12255.88|12257.13|12257.13|12246.07|12246.07|0
1637928900000|2021-11-26 12:15:00|12255.74|12255.74|12260.11|12260.11|12264.34|12264.34|12255.74|12255.74|0
1637929200000|2021-11-26 12:20:00|12259.6|12259.6|12252.26|12252.26|12260.63|12260.63|12252.26|12252.26|0
1637929500000|2021-11-26 12:25:00|12251.95|12251.95|12246.07|12246.07|12252.43|12252.43|12244.51|12244.51|0
1637929800000|2021-11-26 12:30:00|12246.49|12246.49|12247.4|12247.4|12251.61|12251.61|12245.6|12245.6|0
1637930100000|2021-11-26 12:35:00|12246.94|12246.94|12228.38|12228.38|12246.94|12246.94|12228.38|12228.38|0
1637930400000|2021-11-26 12:40:00|12228.24|12228.24|12227.55|12227.55|12229.7|12229.7|12225.58|12225.58|0
1637930700000|2021-11-26 12:45:00|12227.77|12227.77|12236.52|12236.52|12238.89|12238.89|12227.54|12227.54|0
1637931000000|2021-11-26 12:50:00|12236.8|12236.8|12226.01|12226.01|12237.63|12237.63|12225.76|12225.76|0
1637931300000|2021-11-26 12:55:00|12226.09|12226.09|12218.07|12218.07|12227.46|12227.46|12216.43|12216.43|0
1637931600000|2021-11-26 13:00:00|12218.29|12218.29|12212.97|12212.97|12220.48|12220.48|12206.81|12206.81|0
1637931900000|2021-11-26 13:05:00|12213.3|12213.3|12210.53|12210.53|12219.8|12219.8|12209.34|12209.34|0
1637932200000|2021-11-26 13:10:00|12210.32|12210.32|12206.54|12206.54|12211.92|12211.92|12205.04|12205.04|0
1637932500000|2021-11-26 13:15:00|12206.79|12206.79|12195.7|12195.7|12206.79|12206.79|12192.29|12192.29|0
1637932800000|2021-11-26 13:20:00|12195.85|12195.85|12199.6|12199.6|12199.6|12199.6|12192.13|12192.13|0
1637933100000|2021-11-26 13:25:00|12199.12|12199.12|12185.72|12185.72|12199.12|12199.12|12185.72|12185.72|0
1637933400000|2021-11-26 13:30:00|12186.03|12186.03|12176.67|12176.67|12186.82|12186.82|12175.88|12175.88|0
1637933700000|2021-11-26 13:35:00|12178.25|12178.25|12187.57|12187.57|12187.57|12187.57|12175.86|12175.86|0
1637934000000|2021-11-26 13:40:00|12188.26|12188.26|12172.3|12172.3|12190.4|12190.4|12172.3|12172.3|0
1637934300000|2021-11-26 13:45:00|12171.86|12171.86|12169.6|12169.6|12174.7|12174.7|12168.56|12168.56|0
1637934600000|2021-11-26 13:50:00|12169.51|12169.51|12176.84|12176.84|12177.51|12177.51|12168.19|12168.19|0
1637934900000|2021-11-26 13:55:00|12176.4|12176.4|12170.07|12170.07|12177.65|12177.65|12169.64|12169.64|0
1637935200000|2021-11-26 14:00:00|12170.54|12170.54|12166.79|12166.79|12171.99|12171.99|12165.74|12165.74|0
1637935500000|2021-11-26 14:05:00|12166.32|12166.32|12164.24|12164.24|12167.68|12167.68|12164.24|12164.24|0
1637935800000|2021-11-26 14:10:00|12164.67|12164.67|12153.66|12153.66|12166.46|12166.46|12153.66|12153.66|0
1637936100000|2021-11-26 14:15:00|12153.27|12153.27|12147.76|12147.76|12156.21|12156.21|12146.79|12146.79|0
1637936400000|2021-11-26 14:20:00|12148.64|12148.64|12160.86|12160.86|12160.86|12160.86|12148.57|12148.57|0
1637936700000|2021-11-26 14:25:00|12160.64|12160.64|12161.52|12161.52|12163.77|12163.77|12157.3|12157.3|0
1637937000000|2021-11-26 14:30:00|12161.41|12161.41|12157.35|12157.35|12163.31|12163.31|12155.01|12155.01|0
1637937300000|2021-11-26 14:35:00|12157.56|12157.56|12164.28|12164.28|12172.14|12172.14|12157.56|12157.56|0
1637937600000|2021-11-26 14:40:00|12163.97|12163.97|12129.44|12129.44|12164.59|12164.59|12129.44|12129.44|0
1637937900000|2021-11-26 14:45:00|12130.77|12130.77|12099.46|12099.46|12130.77|12130.77|12099.26|12099.26|0
1637938200000|2021-11-26 14:50:00|12099.26|12099.26|12115.61|12115.61|12116.13|12116.13|12096.2|12096.2|0
1637938500000|2021-11-26 14:55:00|12115.52|12115.52|12109.71|12109.71|12116.15|12116.15|12106.9|12106.9|0
1637938800000|2021-11-26 15:00:00|12108.13|12108.13|12091.81|12091.81|12109.06|12109.06|12091.42|12091.42|0
1637939100000|2021-11-26 15:05:00|12091.66|12091.66|12087.05|12087.05|12093.57|12093.57|12083.94|12083.94|0
1637939400000|2021-11-26 15:10:00|12087.77|12087.77|12072.39|12072.39|12087.77|12087.77|12070.75|12070.75|0
1637939700000|2021-11-26 15:15:00|12071.94|12071.94|12059.48|12059.48|12073.89|12073.89|12051.12|12051.12|0
1637940000000|2021-11-26 15:20:00|12059.95|12059.95|12080.66|12080.66|12081.01|12081.01|12059.18|12059.18|0
1637940300000|2021-11-26 15:25:00|12080.19|12080.19|12081.05|12081.05|12081.24|12081.24|12073.23|12073.23|0
1637940600000|2021-11-26 15:30:00|12081.13|12081.13|12072.44|12072.44|12082.19|12082.19|12069.23|12069.23|0
1637940900000|2021-11-26 15:35:00|12072.01|12072.01|12081.61|12081.61|12081.61|12081.61|12072.01|12072.01|0
1637941200000|2021-11-26 15:40:00|12081.32|12081.32|12057.71|12057.71|12083.53|12083.53|12057.71|12057.71|0
1637941500000|2021-11-26 15:45:00|12058.81|12058.81|12061.98|12061.98|12068.16|12068.16|12049.87|12049.87|0
1637941800000|2021-11-26 15:50:00|12062.7|12062.7|12076|12076|12077.13|12077.13|12057.56|12057.56|0
1637942100000|2021-11-26 15:55:00|12075.86|12075.86|12069.55|12069.55|12077.19|12077.19|12067.05|12067.05|0
1637942400000|2021-11-26 16:00:00|12068.32|12068.32|12054.89|12054.89|12068.32|12068.32|12052.73|12052.73|0
1637942700000|2021-11-26 16:05:00|12054.64|12054.64|12048.16|12048.16|12054.83|12054.83|12046.72|12046.72|0
1637943000000|2021-11-26 16:10:00|12048.6|12048.6|12027.28|12027.28|12050.78|12050.78|12027.28|12027.28|0
1637943300000|2021-11-26 16:15:00|12027.06|12027.06|12024.33|12024.33|12029.36|12029.36|12021.38|12021.38|0
1637943600000|2021-11-26 16:20:00|12025.12|12025.12|12022.62|12022.62|12029|12029|12018.56|12018.56|0
1637943900000|2021-11-26 16:25:00|12023.06|12023.06|12012.49|12012.49|12024.96|12024.96|12008.43|12008.43|0
1638173700000|2021-11-29 08:15:00|12182.23|12182.23|12214.06|12214.06|12214.06|12214.06|12181.95|12181.95|0
1638174000000|2021-11-29 08:20:00|12214.48|12214.48|12232|12232|12240.07|12240.07|12214.48|12214.48|0
1638174300000|2021-11-29 08:25:00|12232.36|12232.36|12194.91|12194.91|12232.36|12232.36|12192.77|12192.77|0
1638174600000|2021-11-29 08:30:00|12194.68|12194.68|12205.73|12205.73|12209.15|12209.15|12191.41|12191.41|0
1638174900000|2021-11-29 08:35:00|12206.15|12206.15|12218.75|12218.75|12225|12225|12205.86|12205.86|0
1638175200000|2021-11-29 08:40:00|12218.29|12218.29|12212.78|12212.78|12220.7|12220.7|12206.16|12206.16|0
1638175500000|2021-11-29 08:45:00|12212.99|12212.99|12192.43|12192.43|12221.09|12221.09|12192.43|12192.43|0
1638175800000|2021-11-29 08:50:00|12192.21|12192.21|12178.4|12178.4|12192.21|12192.21|12178.4|12178.4|0
1638176100000|2021-11-29 08:55:00|12178.83|12178.83|12180.22|12180.22|12180.58|12180.58|12167.58|12167.58|0
1638176400000|2021-11-29 09:00:00|12180.65|12180.65|12189.23|12189.23|12190.52|12190.52|12179.7|12179.7|0
1638176700000|2021-11-29 09:05:00|12189.79|12189.79|12217.28|12217.28|12222.2|12222.2|12189.06|12189.06|0
1638177000000|2021-11-29 09:10:00|12217.49|12217.49|12227.06|12227.06|12230.79|12230.79|12212.33|12212.33|0
1638177300000|2021-11-29 09:15:00|12227.3|12227.3|12215.46|12215.46|12231.71|12231.71|12215.46|12215.46|0
1638177600000|2021-11-29 09:20:00|12215.48|12215.48|12217.19|12217.19|12217.19|12217.19|12207.78|12207.78|0
1638177900000|2021-11-29 09:25:00|12217.81|12217.81|12217.79|12217.79|12221.7|12221.7|12209.36|12209.36|0
1638178200000|2021-11-29 09:30:00|12218.44|12218.44|12181.52|12181.52|12223.31|12223.31|12175.55|12175.55|0
1638178500000|2021-11-29 09:35:00|12182.26|12182.26|12169.9|12169.9|12182.26|12182.26|12164.98|12164.98|0
1638178800000|2021-11-29 09:40:00|12172.27|12172.27|12176.91|12176.91|12181.43|12181.43|12172.27|12172.27|0
1638179100000|2021-11-29 09:45:00|12177.38|12177.38|12195.72|12195.72|12197.26|12197.26|12177.38|12177.38|0
1638179400000|2021-11-29 09:50:00|12195.62|12195.62|12183.38|12183.38|12207.13|12207.13|12182.42|12182.42|0
1638179700000|2021-11-29 09:55:00|12183.54|12183.54|12150.18|12150.18|12185.94|12185.94|12150.18|12150.18|0
1638180000000|2021-11-29 10:00:00|12149.46|12149.46|12157.21|12157.21|12161.33|12161.33|12148.18|12148.18|0
1638180300000|2021-11-29 10:05:00|12156.78|12156.78|12152.11|12152.11|12157.13|12157.13|12142.06|12142.06|0
1638180600000|2021-11-29 10:10:00|12152.82|12152.82|12138.99|12138.99|12152.82|12152.82|12138.2|12138.2|0
1638180900000|2021-11-29 10:15:00|12139.08|12139.08|12161.51|12161.51|12161.51|12161.51|12138.17|12138.17|0
1638181200000|2021-11-29 10:20:00|12161.32|12161.32|12183.34|12183.34|12188.7|12188.7|12161.32|12161.32|0
1638181500000|2021-11-29 10:25:00|12182.71|12182.71|12172.2|12172.2|12182.71|12182.71|12172.2|12172.2|0
1638181800000|2021-11-29 10:30:00|12172.41|12172.41|12170.5|12170.5|12175.8|12175.8|12169.56|12169.56|0
1638182100000|2021-11-29 10:35:00|12170.14|12170.14|12163.31|12163.31|12170.14|12170.14|12157.63|12157.63|0
1638182400000|2021-11-29 10:40:00|12168.68|12168.68|12172.79|12172.79|12173.24|12173.24|12167.43|12167.43|0
1638182700000|2021-11-29 10:45:00|12173.12|12173.12|12170.42|12170.42|12173.41|12173.41|12165.4|12165.4|0
1638183000000|2021-11-29 10:50:00|12170.92|12170.92|12175.22|12175.22|12175.23|12175.23|12170.02|12170.02|0
1638183300000|2021-11-29 10:55:00|12176.1|12176.1|12171.54|12171.54|12181.47|12181.47|12170.93|12170.93|0
1638183600000|2021-11-29 11:00:00|12172.03|12172.03|12178.95|12178.95|12179.22|12179.22|12169.17|12169.17|0
1638183900000|2021-11-29 11:05:00|12178.64|12178.64|12177.74|12177.74|12181.55|12181.55|12176.41|12176.41|0
1638184200000|2021-11-29 11:10:00|12177.53|12177.53|12177.34|12177.34|12183.48|12183.48|12174.48|12174.48|0
1638184500000|2021-11-29 11:15:00|12178.04|12178.04|12187.56|12187.56|12187.64|12187.64|12177.81|12177.81|0
1638184800000|2021-11-29 11:20:00|12187.37|12187.37|12191.96|12191.96|12192.42|12192.42|12186.96|12186.96|0
1638185100000|2021-11-29 11:25:00|12192.32|12192.32|12202.32|12202.32|12205.79|12205.79|12192.32|12192.32|0
1638185400000|2021-11-29 11:30:00|12202.02|12202.02|12205.75|12205.75|12206.86|12206.86|12199.93|12199.93|0
1638185700000|2021-11-29 11:35:00|12205.89|12205.89|12195.17|12195.17|12206.01|12206.01|12195.17|12195.17|0
1638186000000|2021-11-29 11:40:00|12195.47|12195.47|12197.01|12197.01|12197.77|12197.77|12194.27|12194.27|0
1638186300000|2021-11-29 11:45:00|12196.86|12196.86|12192.54|12192.54|12197.89|12197.89|12192.03|12192.03|0
1638186600000|2021-11-29 11:50:00|12191.82|12191.82|12176.34|12176.34|12191.82|12191.82|12170.38|12170.38|0
1638186900000|2021-11-29 11:55:00|12176.09|12176.09|12181.94|12181.94|12187.67|12187.67|12175.07|12175.07|0
1638187200000|2021-11-29 12:00:00|12182.19|12182.19|12176.4|12176.4|12182.55|12182.55|12175.09|12175.09|0
1638187500000|2021-11-29 12:05:00|12176.04|12176.04|12157.87|12157.87|12176.04|12176.04|12156.61|12156.61|0
1638187800000|2021-11-29 12:10:00|12157.43|12157.43|12162.01|12162.01|12163.77|12163.77|12156.8|12156.8|0
1638188100000|2021-11-29 12:15:00|12162.42|12162.42|12172.25|12172.25|12173.07|12173.07|12162.42|12162.42|0
1638188400000|2021-11-29 12:20:00|12173|12173|12166.79|12166.79|12177.4|12177.4|12166.34|12166.34|0
1638188700000|2021-11-29 12:25:00|12166.47|12166.47|12172.61|12172.61|12179.21|12179.21|12165.67|12165.67|0
1638189000000|2021-11-29 12:30:00|12173.4|12173.4|12184.59|12184.59|12184.77|12184.77|12172.13|12172.13|0
1638189300000|2021-11-29 12:35:00|12182.7|12182.7|12194.78|12194.78|12195.14|12195.14|12181.76|12181.76|0
1638189600000|2021-11-29 12:40:00|12194.96|12194.96|12193.71|12193.71|12198.09|12198.09|12190.58|12190.58|0
1638189900000|2021-11-29 12:45:00|12194.41|12194.41|12200.73|12200.73|12201.36|12201.36|12194.07|12194.07|0
1638190200000|2021-11-29 12:50:00|12200.93|12200.93|12203.08|12203.08|12203.4|12203.4|12198.88|12198.88|0
1638190500000|2021-11-29 12:55:00|12203.44|12203.44|12208.49|12208.49|12208.67|12208.67|12203.25|12203.25|0
1638190800000|2021-11-29 13:00:00|12208.73|12208.73|12212.56|12212.56|12213.55|12213.55|12206.17|12206.17|0
1638191100000|2021-11-29 13:05:00|12213.51|12213.51|12208.88|12208.88|12214.39|12214.39|12207.52|12207.52|0
1638191400000|2021-11-29 13:10:00|12208.45|12208.45|12206.02|12206.02|12208.8|12208.8|12203.69|12203.69|0
1638191700000|2021-11-29 13:15:00|12205.53|12205.53|12199.72|12199.72|12206.25|12206.25|12199.2|12199.2|0
1638192000000|2021-11-29 13:20:00|12200.03|12200.03|12192.46|12192.46|12200.92|12200.92|12190.17|12190.17|0
1638192300000|2021-11-29 13:25:00|12192.14|12192.14|12193.15|12193.15|12193.94|12193.94|12189.15|12189.15|0
1638192600000|2021-11-29 13:30:00|12194.08|12194.08|12179.35|12179.35|12195.09|12195.09|12176.51|12176.51|0
1638192900000|2021-11-29 13:35:00|12179.05|12179.05|12180.04|12180.04|12181.09|12181.09|12174.59|12174.59|0
1638193200000|2021-11-29 13:40:00|12179.79|12179.79|12182.68|12182.68|12183.16|12183.16|12179.08|12179.08|0
1638193500000|2021-11-29 13:45:00|12183.11|12183.11|12190.82|12190.82|12190.82|12190.82|12182.46|12182.46|0
1638193800000|2021-11-29 13:50:00|12190.38|12190.38|12198.76|12198.76|12198.76|12198.76|12190.38|12190.38|0
1638194100000|2021-11-29 13:55:00|12197.97|12197.97|12209.78|12209.78|12210.98|12210.98|12197.97|12197.97|0
1638194400000|2021-11-29 14:00:00|12209.53|12209.53|12217.1|12217.1|12221.79|12221.79|12209.39|12209.39|0
1638194700000|2021-11-29 14:05:00|12217.41|12217.41|12227.56|12227.56|12228.23|12228.23|12217.41|12217.41|0
1638195000000|2021-11-29 14:10:00|12227.24|12227.24|12234.36|12234.36|12235.16|12235.16|12226.14|12226.14|0
1638195300000|2021-11-29 14:15:00|12234.99|12234.99|12236.58|12236.58|12237.24|12237.24|12234|12234|0
1638195600000|2021-11-29 14:20:00|12236.33|12236.33|12227.75|12227.75|12236.33|12236.33|12226.2|12226.2|0
1638195900000|2021-11-29 14:25:00|12227.64|12227.64|12226.97|12226.97|12230.79|12230.79|12225.83|12225.83|0
1638196200000|2021-11-29 14:30:00|12227.33|12227.33|12202.09|12202.09|12229.86|12229.86|12200.91|12200.91|0
1638196500000|2021-11-29 14:35:00|12201.15|12201.15|12182.27|12182.27|12201.15|12201.15|12175.28|12175.28|0
1638196800000|2021-11-29 14:40:00|12183.21|12183.21|12173.7|12173.7|12191.19|12191.19|12173.7|12173.7|0
1638197100000|2021-11-29 14:45:00|12174.02|12174.02|12163.48|12163.48|12174.02|12174.02|12155.26|12155.26|0
1638197400000|2021-11-29 14:50:00|12162.34|12162.34|12171.51|12171.51|12177.18|12177.18|12156.69|12156.69|0
1638197700000|2021-11-29 14:55:00|12170.57|12170.57|12173.76|12173.76|12180.78|12180.78|12165.37|12165.37|0
1638198000000|2021-11-29 15:00:00|12173.9|12173.9|12164.9|12164.9|12181.29|12181.29|12164.9|12164.9|0
1638198300000|2021-11-29 15:05:00|12165.09|12165.09|12170.1|12170.1|12171.59|12171.59|12160.93|12160.93|0
1638198600000|2021-11-29 15:10:00|12169.66|12169.66|12160.18|12160.18|12175.5|12175.5|12160.18|12160.18|0
1638198900000|2021-11-29 15:15:00|12159.97|12159.97|12166.82|12166.82|12168.64|12168.64|12159.25|12159.25|0
1638199200000|2021-11-29 15:20:00|12167.47|12167.47|12167.01|12167.01|12168.26|12168.26|12156.94|12156.94|0
1638199500000|2021-11-29 15:25:00|12167.32|12167.32|12134.25|12134.25|12167.32|12167.32|12134.25|12134.25|0
1638199800000|2021-11-29 15:30:00|12133.46|12133.46|12124.85|12124.85|12136.7|12136.7|12124.04|12124.04|0
1638200100000|2021-11-29 15:35:00|12124.93|12124.93|12109|12109|12131.09|12131.09|12104.87|12104.87|0
1638200400000|2021-11-29 15:40:00|12107.68|12107.68|12091.2|12091.2|12107.68|12107.68|12086.1|12086.1|0
1638200700000|2021-11-29 15:45:00|12091.43|12091.43|12098.88|12098.88|12104.81|12104.81|12091.43|12091.43|0
1638201000000|2021-11-29 15:50:00|12098.42|12098.42|12095.18|12095.18|12099.17|12099.17|12088.57|12088.57|0
1638201300000|2021-11-29 15:55:00|12095.62|12095.62|12108.39|12108.39|12108.39|12108.39|12095.62|12095.62|0
1638201600000|2021-11-29 16:00:00|12108.25|12108.25|12112.55|12112.55|12118.21|12118.21|12106.43|12106.43|0
1638201900000|2021-11-29 16:05:00|12112.41|12112.41|12116.17|12116.17|12117.02|12117.02|12110.82|12110.82|0
1638202200000|2021-11-29 16:10:00|12115.9|12115.9|12133.64|12133.64|12133.87|12133.87|12115.4|12115.4|0
1638202500000|2021-11-29 16:15:00|12134.01|12134.01|12130.69|12130.69|12137.34|12137.34|12130.26|12130.26|0
1638202800000|2021-11-29 16:20:00|12131.13|12131.13|12127.26|12127.26|12134.92|12134.92|12125.78|12125.78|0
1638203100000|2021-11-29 16:25:00|12127.49|12127.49|12113.71|12113.71|12134.54|12134.54|12109.1|12109.1|0
1638260100000|2021-11-30 08:15:00|11978.4|11978.4|11972.48|11972.48|11990.53|11990.53|11968.07|11968.07|0
1638260400000|2021-11-30 08:20:00|11972.92|11972.92|11959.9|11959.9|11976.14|11976.14|11950.32|11950.32|0
1638260700000|2021-11-30 08:25:00|11960.21|11960.21|11999.21|11999.21|11999.21|11999.21|11959.43|11959.43|0
1638261000000|2021-11-30 08:30:00|12000.16|12000.16|11994.54|11994.54|12004.29|12004.29|11987.99|11987.99|0
1638261300000|2021-11-30 08:35:00|11994.77|11994.77|11971.59|11971.59|11995.2|11995.2|11967.05|11967.05|0
1638261600000|2021-11-30 08:40:00|11971.13|11971.13|11970.58|11970.58|11978.34|11978.34|11958.08|11958.08|0
1638261900000|2021-11-30 08:45:00|11970.53|11970.53|11933.17|11933.17|11970.53|11970.53|11932.28|11932.28|0
1638262200000|2021-11-30 08:50:00|11933.32|11933.32|11948.24|11948.24|11948.24|11948.24|11925.84|11925.84|0
1638262500000|2021-11-30 08:55:00|11948.01|11948.01|11935.34|11935.34|11955.94|11955.94|11935.34|11935.34|0
1638262800000|2021-11-30 09:00:00|11934.9|11934.9|11903.79|11903.79|11934.9|11934.9|11901.72|11901.72|0
1638263100000|2021-11-30 09:05:00|11903.18|11903.18|11899.77|11899.77|11909.04|11909.04|11894.07|11894.07|0
1638263400000|2021-11-30 09:10:00|11899.56|11899.56|11899.68|11899.68|11902.52|11902.52|11893.74|11893.74|0
1638263700000|2021-11-30 09:15:00|11897.98|11897.98|11919.49|11919.49|11919.49|11919.49|11889.36|11889.36|0
1638264000000|2021-11-30 09:20:00|11918.61|11918.61|11899.32|11899.32|11919.87|11919.87|11898.78|11898.78|0
1638264300000|2021-11-30 09:25:00|11898.89|11898.89|11875.41|11875.41|11898.89|11898.89|11875.41|11875.41|0
1638264600000|2021-11-30 09:30:00|11874.49|11874.49|11878.95|11878.95|11879.39|11879.39|11850.96|11850.96|0
1638264900000|2021-11-30 09:35:00|11879.86|11879.86|11894.98|11894.98|11896.14|11896.14|11879.47|11879.47|0
1638265200000|2021-11-30 09:40:00|11895.86|11895.86|11902.42|11902.42|11904.58|11904.58|11895.86|11895.86|0
1638265500000|2021-11-30 09:45:00|11902.15|11902.15|11917.45|11917.45|11922.61|11922.61|11902.1|11902.1|0
1638265800000|2021-11-30 09:50:00|11916.66|11916.66|11932.93|11932.93|11938.91|11938.91|11916.66|11916.66|0
1638266100000|2021-11-30 09:55:00|11933.16|11933.16|11934.56|11934.56|11934.87|11934.87|11928.3|11928.3|0
1638266400000|2021-11-30 10:00:00|11934.94|11934.94|11931.41|11931.41|11940.6|11940.6|11930.32|11930.32|0
1638266700000|2021-11-30 10:05:00|11932.2|11932.2|11925.31|11925.31|11939.23|11939.23|11923.51|11923.51|0
1638267000000|2021-11-30 10:10:00|11924.95|11924.95|11916.09|11916.09|11927.15|11927.15|11914.62|11914.62|0
1638267300000|2021-11-30 10:15:00|11915.72|11915.72|11902.96|11902.96|11917.53|11917.53|11901.38|11901.38|0
1638267600000|2021-11-30 10:20:00|11902.17|11902.17|11888.3|11888.3|11904.03|11904.03|11886.62|11886.62|0
1638267900000|2021-11-30 10:25:00|11887.4|11887.4|11900.24|11900.24|11907.44|11907.44|11887.12|11887.12|0
1638268200000|2021-11-30 10:30:00|11901.62|11901.62|11922.8|11922.8|11924.05|11924.05|11899.95|11899.95|0
1638268500000|2021-11-30 10:35:00|11922.4|11922.4|11915.72|11915.72|11922.4|11922.4|11909.93|11909.93|0
1638268800000|2021-11-30 10:40:00|11915.93|11915.93|11926.54|11926.54|11926.54|11926.54|11915.93|11915.93|0
1638269100000|2021-11-30 10:45:00|11926.34|11926.34|11916.64|11916.64|11927.06|11927.06|11913.34|11913.34|0
1638269400000|2021-11-30 10:50:00|11917.07|11917.07|11914.07|11914.07|11926.55|11926.55|11908.03|11908.03|0
1638269700000|2021-11-30 10:55:00|11913.87|11913.87|11919.36|11919.36|11922.63|11922.63|11913.87|11913.87|0
1638270000000|2021-11-30 11:00:00|11919.55|11919.55|11904.34|11904.34|11926.59|11926.59|11903.95|11903.95|0
1638270300000|2021-11-30 11:05:00|11904.25|11904.25|11902.91|11902.91|11906.74|11906.74|11895.61|11895.61|0
1638270600000|2021-11-30 11:10:00|11902.73|11902.73|11911.28|11911.28|11918.13|11918.13|11901.23|11901.23|0
1638270900000|2021-11-30 11:15:00|11911.14|11911.14|11907.93|11907.93|11913.82|11913.82|11907.47|11907.47|0
1638271200000|2021-11-30 11:20:00|11908.53|11908.53|11906.44|11906.44|11910.15|11910.15|11902.25|11902.25|0
1638271500000|2021-11-30 11:25:00|11905.65|11905.65|11911.05|11911.05|11916.38|11916.38|11904.55|11904.55|0
1638271800000|2021-11-30 11:30:00|11911.24|11911.24|11925.87|11925.87|11926.76|11926.76|11910.71|11910.71|0
1638272100000|2021-11-30 11:35:00|11926.31|11926.31|11931.49|11931.49|11936.83|11936.83|11925.3|11925.3|0
1638272400000|2021-11-30 11:40:00|11931.59|11931.59|11940.9|11940.9|11940.9|11940.9|11931.59|11931.59|0
1638272700000|2021-11-30 11:45:00|11940.81|11940.81|11943.89|11943.89|11947.83|11947.83|11940.81|11940.81|0
1638273000000|2021-11-30 11:50:00|11943.68|11943.68|11953.91|11953.91|11953.91|11953.91|11943.68|11943.68|0
1638273300000|2021-11-30 11:55:00|11954.38|11954.38|11958.89|11958.89|11960.92|11960.92|11954.38|11954.38|0
1638273600000|2021-11-30 12:00:00|11958.31|11958.31|11975.43|11975.43|11979.59|11979.59|11958.31|11958.31|0
1638273900000|2021-11-30 12:05:00|11975.87|11975.87|11972.97|11972.97|11975.87|11975.87|11967.57|11967.57|0
1638274200000|2021-11-30 12:10:00|11973.41|11973.41|11996.99|11996.99|11996.99|11996.99|11972.55|11972.55|0
1638274500000|2021-11-30 12:15:00|11997.3|11997.3|11979.63|11979.63|11997.6|11997.6|11978.91|11978.91|0
1638274800000|2021-11-30 12:20:00|11979.86|11979.86|12000.37|12000.37|12000.37|12000.37|11979.54|11979.54|0
1638275100000|2021-11-30 12:25:00|12000.66|12000.66|12013.01|12013.01|12015.29|12015.29|12000.56|12000.56|0
1638275400000|2021-11-30 12:30:00|12013.1|12013.1|11998.01|11998.01|12017.25|12017.25|11997.9|11997.9|0
1638275700000|2021-11-30 12:35:00|11997.55|11997.55|11990.03|11990.03|12000.5|12000.5|11989.93|11989.93|0
1638276000000|2021-11-30 12:40:00|11990.51|11990.51|11976.08|11976.08|11993.71|11993.71|11976.08|11976.08|0
1638276300000|2021-11-30 12:45:00|11975.9|11975.9|11965.22|11965.22|11976.26|11976.26|11964.85|11964.85|0
1638276600000|2021-11-30 12:50:00|11965.02|11965.02|11964.31|11964.31|11967.1|11967.1|11961.78|11961.78|0
1638276900000|2021-11-30 12:55:00|11964.12|11964.12|11970.17|11970.17|11970.7|11970.7|11963.77|11963.77|0
1638277200000|2021-11-30 13:00:00|11970.89|11970.89|11973.2|11973.2|11978.51|11978.51|11970.31|11970.31|0
1638277500000|2021-11-30 13:05:00|11972.97|11972.97|11981.29|11981.29|11981.51|11981.51|11966.73|11966.73|0
1638277800000|2021-11-30 13:10:00|11981.55|11981.55|11985.2|11985.2|11989.04|11989.04|11980.53|11980.53|0
1638278100000|2021-11-30 13:15:00|11985.33|11985.33|11984.57|11984.57|11987.21|11987.21|11977.73|11977.73|0
1638278400000|2021-11-30 13:20:00|11984.96|11984.96|11957.89|11957.89|11985.67|11985.67|11957.89|11957.89|0
1638278700000|2021-11-30 13:25:00|11957.46|11957.46|11963.54|11963.54|11969.99|11969.99|11957.15|11957.15|0
1638279000000|2021-11-30 13:30:00|11963.39|11963.39|11987.4|11987.4|11987.4|11987.4|11963.22|11963.22|0
1638279300000|2021-11-30 13:35:00|11987.56|11987.56|12005.9|12005.9|12006.12|12006.12|11987.56|11987.56|0
1638279600000|2021-11-30 13:40:00|12006.21|12006.21|12022.51|12022.51|12025.41|12025.41|12006.21|12006.21|0
1638279900000|2021-11-30 13:45:00|12022.74|12022.74|12028.9|12028.9|12028.9|12028.9|12020.34|12020.34|0
1638280200000|2021-11-30 13:50:00|12029.13|12029.13|12033.91|12033.91|12036.82|12036.82|12027.06|12027.06|0
1638280500000|2021-11-30 13:55:00|12033.77|12033.77|12038.08|12038.08|12038.73|12038.73|12029.64|12029.64|0
1638280800000|2021-11-30 14:00:00|12038.52|12038.52|12029.16|12029.16|12040.3|12040.3|12027.02|12027.02|0
1638281100000|2021-11-30 14:05:00|12029.6|12029.6|12034.25|12034.25|12037.29|12037.29|12022.76|12022.76|0
1638281400000|2021-11-30 14:10:00|12034.45|12034.45|12043.06|12043.06|12043.3|12043.3|12033.2|12033.2|0
1638281700000|2021-11-30 14:15:00|12043.25|12043.25|12030.65|12030.65|12043.25|12043.25|12030.08|12030.08|0
1638282000000|2021-11-30 14:20:00|12030.68|12030.68|12050.08|12050.08|12052.85|12052.85|12030.47|12030.47|0
1638282300000|2021-11-30 14:25:00|12050.63|12050.63|12047.53|12047.53|12055.92|12055.92|12043.36|12043.36|0
1638282600000|2021-11-30 14:30:00|12047.85|12047.85|12037.28|12037.28|12049.4|12049.4|12035.36|12035.36|0
1638282900000|2021-11-30 14:35:00|12037.72|12037.72|12026.54|12026.54|12037.72|12037.72|12022.07|12022.07|0
1638283200000|2021-11-30 14:40:00|12026.98|12026.98|12048.08|12048.08|12049.14|12049.14|12026.98|12026.98|0
1638283500000|2021-11-30 14:45:00|12048.21|12048.21|12031.34|12031.34|12048.55|12048.55|12029.6|12029.6|0
1638283800000|2021-11-30 14:50:00|12031.2|12031.2|12015.62|12015.62|12032.52|12032.52|12014.34|12014.34|0
1638284100000|2021-11-30 14:55:00|12015.88|12015.88|12032.65|12032.65|12035.97|12035.97|12014.74|12014.74|0
1638284400000|2021-11-30 15:00:00|12032.3|12032.3|12032.75|12032.75|12038.27|12038.27|12022.96|12022.96|0
1638284700000|2021-11-30 15:05:00|12033.68|12033.68|12039.67|12039.67|12057.22|12057.22|12033.37|12033.37|0
1638285000000|2021-11-30 15:10:00|12039.37|12039.37|12027.22|12027.22|12044.57|12044.57|12027.05|12027.05|0
1638285300000|2021-11-30 15:15:00|12026.78|12026.78|12026.94|12026.94|12037.67|12037.67|12024.3|12024.3|0
1638285600000|2021-11-30 15:20:00|12026.63|12026.63|12019.15|12019.15|12031.85|12031.85|12018.55|12018.55|0
1638285900000|2021-11-30 15:25:00|12019.46|12019.46|12032.76|12032.76|12033.14|12033.14|12012.97|12012.97|0
1638286200000|2021-11-30 15:30:00|12033.02|12033.02|12046.01|12046.01|12051.46|12051.46|12032.37|12032.37|0
1638286500000|2021-11-30 15:35:00|12046.37|12046.37|12039.62|12039.62|12056.22|12056.22|12025.74|12025.74|0
1638286800000|2021-11-30 15:40:00|12039.76|12039.76|12034.55|12034.55|12049.9|12049.9|12034.55|12034.55|0
1638287100000|2021-11-30 15:45:00|12034.09|12034.09|12016.33|12016.33|12038.89|12038.89|12016.33|12016.33|0
1638287400000|2021-11-30 15:50:00|12015.45|12015.45|11977.12|11977.12|12015.45|12015.45|11976.25|11976.25|0
1638287700000|2021-11-30 15:55:00|11976.61|11976.61|11965.02|11965.02|11982.18|11982.18|11965.02|11965.02|0
1638288000000|2021-11-30 16:00:00|11964.58|11964.58|11968.61|11968.61|11968.82|11968.82|11953.79|11953.79|0
1638288300000|2021-11-30 16:05:00|11968.16|11968.16|11973.08|11973.08|11977.32|11977.32|11964.37|11964.37|0
1638288600000|2021-11-30 16:10:00|11973.44|11973.44|12008.43|12008.43|12008.43|12008.43|11970.49|11970.49|0
1638288900000|2021-11-30 16:15:00|12008.62|12008.62|12010.53|12010.53|12023.98|12023.98|12005.92|12005.92|0
1638289200000|2021-11-30 16:20:00|12010.29|12010.29|11997.08|11997.08|12021.2|12021.2|11994.54|11994.54|0
1638289500000|2021-11-30 16:25:00|11996.86|11996.86|11989.39|11989.39|12008.5|12008.5|11980.66|11980.66|0
1638346500000|2021-12-01 08:15:00|12011.92|12011.92|12036.19|12036.19|12037.4|12037.4|12011.92|12011.92|0
1638346800000|2021-12-01 08:20:00|12039.19|12039.19|12032.83|12032.83|12039.62|12039.62|12026.06|12026.06|0
1638347100000|2021-12-01 08:25:00|12032.53|12032.53|12020.09|12020.09|12034.18|12034.18|12015.2|12015.2|0
1638347400000|2021-12-01 08:30:00|12019.3|12019.3|12039.82|12039.82|12040.18|12040.18|12010.73|12010.73|0
1638347700000|2021-12-01 08:35:00|12039.66|12039.66|12044.11|12044.11|12044.11|12044.11|12030.08|12030.08|0
1638348000000|2021-12-01 08:40:00|12043.69|12043.69|12037.27|12037.27|12046.04|12046.04|12037.27|12037.27|0
1638348300000|2021-12-01 08:45:00|12036.39|12036.39|12040.88|12040.88|12041.09|12041.09|12029.92|12029.92|0
1638348600000|2021-12-01 08:50:00|12039.93|12039.93|12042.88|12042.88|12042.88|12042.88|12026.61|12026.61|0
1638348900000|2021-12-01 08:55:00|12043.19|12043.19|12067.84|12067.84|12067.95|12067.95|12039.71|12039.71|0
1638349200000|2021-12-01 09:00:00|12068.14|12068.14|12066.33|12066.33|12070.98|12070.98|12060.63|12060.63|0
1638349500000|2021-12-01 09:05:00|12067.91|12067.91|12083.54|12083.54|12084.66|12084.66|12067.91|12067.91|0
1638349800000|2021-12-01 09:10:00|12083.18|12083.18|12081.74|12081.74|12085.67|12085.67|12078.81|12078.81|0
1638350100000|2021-12-01 09:15:00|12082.65|12082.65|12093.29|12093.29|12099.47|12099.47|12081.57|12081.57|0
1638350400000|2021-12-01 09:20:00|12091.92|12091.92|12070.61|12070.61|12096.24|12096.24|12069.61|12069.61|0
1638350700000|2021-12-01 09:25:00|12070.17|12070.17|12070.72|12070.72|12071.66|12071.66|12062.91|12062.91|0
1638351000000|2021-12-01 09:30:00|12070.42|12070.42|12083.06|12083.06|12083.84|12083.84|12068.44|12068.44|0
1638351300000|2021-12-01 09:35:00|12083.51|12083.51|12101.18|12101.18|12101.65|12101.65|12083.51|12083.51|0
1638351600000|2021-12-01 09:40:00|12101.65|12101.65|12095.58|12095.58|12107.35|12107.35|12094.26|12094.26|0
1638351900000|2021-12-01 09:45:00|12097.17|12097.17|12087.2|12087.2|12097.4|12097.4|12081.83|12081.83|0
1638352200000|2021-12-01 09:50:00|12087.67|12087.67|12104.99|12104.99|12105.13|12105.13|12087.67|12087.67|0
1638352500000|2021-12-01 09:55:00|12105.78|12105.78|12120.62|12120.62|12120.86|12120.86|12105.78|12105.78|0
1638352800000|2021-12-01 10:00:00|12120.48|12120.48|12131.29|12131.29|12132.03|12132.03|12119.97|12119.97|0
1638353100000|2021-12-01 10:05:00|12130.79|12130.79|12121.89|12121.89|12131.55|12131.55|12119.43|12119.43|0
1638353400000|2021-12-01 10:10:00|12122.12|12122.12|12111.77|12111.77|12126.42|12126.42|12111.35|12111.35|0
1638353700000|2021-12-01 10:15:00|12111.53|12111.53|12111.94|12111.94|12111.94|12111.94|12105.29|12105.29|0
1638354000000|2021-12-01 10:20:00|12111.58|12111.58|12104.81|12104.81|12111.69|12111.69|12104.44|12104.44|0
1638354300000|2021-12-01 10:25:00|12104.6|12104.6|12104.25|12104.25|12110.74|12110.74|12104.25|12104.25|0
1638354600000|2021-12-01 10:30:00|12103.76|12103.76|12115.22|12115.22|12115.22|12115.22|12103.76|12103.76|0
1638354900000|2021-12-01 10:35:00|12115|12115|12120.03|12120.03|12124.37|12124.37|12115|12115|0
1638355200000|2021-12-01 10:40:00|12121.36|12121.36|12120.15|12120.15|12122.72|12122.72|12115.75|12115.75|0
1638355500000|2021-12-01 10:45:00|12119.55|12119.55|12131.96|12131.96|12132.75|12132.75|12119.5|12119.5|0
1638355800000|2021-12-01 10:50:00|12131.6|12131.6|12141.21|12141.21|12141.45|12141.45|12129.08|12129.08|0
1638356100000|2021-12-01 10:55:00|12141.07|12141.07|12138.93|12138.93|12141.07|12141.07|12134.96|12134.96|0
1638356400000|2021-12-01 11:00:00|12138.71|12138.71|12136.06|12136.06|12141.61|12141.61|12134.53|12134.53|0
1638356700000|2021-12-01 11:05:00|12135.77|12135.77|12132.96|12132.96|12135.77|12135.77|12128.61|12128.61|0
1638357000000|2021-12-01 11:10:00|12132.02|12132.02|12125.15|12125.15|12132.02|12132.02|12123.79|12123.79|0
1638357300000|2021-12-01 11:15:00|12125|12125|12125.65|12125.65|12128.55|12128.55|12119.88|12119.88|0
1638357600000|2021-12-01 11:20:00|12125.84|12125.84|12132.78|12132.78|12135.64|12135.64|12125.84|12125.84|0
1638357900000|2021-12-01 11:25:00|12132.96|12132.96|12133.5|12133.5|12137.98|12137.98|12132.53|12132.53|0
1638358200000|2021-12-01 11:30:00|12133.2|12133.2|12136.93|12136.93|12137.1|12137.1|12133.2|12133.2|0
1638358500000|2021-12-01 11:35:00|12137.14|12137.14|12135.82|12135.82|12137.44|12137.44|12133.31|12133.31|0
1638358800000|2021-12-01 11:40:00|12136.45|12136.45|12138.87|12138.87|12141.61|12141.61|12136.45|12136.45|0
1638359100000|2021-12-01 11:45:00|12139.19|12139.19|12144.96|12144.96|12145.04|12145.04|12139.19|12139.19|0
1638359400000|2021-12-01 11:50:00|12144.7|12144.7|12151.72|12151.72|12152.22|12152.22|12144.08|12144.08|0
1638359700000|2021-12-01 11:55:00|12152.08|12152.08|12153.73|12153.73|12153.73|12153.73|12148.99|12148.99|0
1638360000000|2021-12-01 12:00:00|12154.52|12154.52|12156.33|12156.33|12161.21|12161.21|12154.3|12154.3|0
1638360300000|2021-12-01 12:05:00|12156.63|12156.63|12161.77|12161.77|12164.18|12164.18|12156.45|12156.45|0
1638360600000|2021-12-01 12:10:00|12161.97|12161.97|12157.65|12157.65|12162.61|12162.61|12157.14|12157.14|0
1638360900000|2021-12-01 12:15:00|12157.42|12157.42|12162.73|12162.73|12168.85|12168.85|12155.16|12155.16|0
1638361200000|2021-12-01 12:20:00|12162.44|12162.44|12166.1|12166.1|12166.32|12166.32|12160.04|12160.04|0
1638361500000|2021-12-01 12:25:00|12166.46|12166.46|12178.43|12178.43|12179.85|12179.85|12164.81|12164.81|0
1638361800000|2021-12-01 12:30:00|12178.81|12178.81|12167.82|12167.82|12179.43|12179.43|12167.82|12167.82|0
1638362100000|2021-12-01 12:35:00|12168.31|12168.31|12164.77|12164.77|12168.92|12168.92|12164.37|12164.37|0
1638362400000|2021-12-01 12:40:00|12164.64|12164.64|12169.61|12169.61|12171.95|12171.95|12164.36|12164.36|0
1638362700000|2021-12-01 12:45:00|12169.47|12169.47|12167.76|12167.76|12169.47|12169.47|12164.69|12164.69|0
1638363000000|2021-12-01 12:50:00|12168.55|12168.55|12174.27|12174.27|12174.27|12174.27|12168.55|12168.55|0
1638363300000|2021-12-01 12:55:00|12174.47|12174.47|12177.7|12177.7|12178.31|12178.31|12172.97|12172.97|0
1638363600000|2021-12-01 13:00:00|12177.92|12177.92|12178.41|12178.41|12180.68|12180.68|12177.51|12177.51|0
1638363900000|2021-12-01 13:05:00|12178.51|12178.51|12176.62|12176.62|12180.81|12180.81|12176.32|12176.32|0
1638364200000|2021-12-01 13:10:00|12176.4|12176.4|12177.7|12177.7|12178.01|12178.01|12175.69|12175.69|0
1638364500000|2021-12-01 13:15:00|12177.59|12177.59|12177.51|12177.51|12179.09|12179.09|12175.27|12175.27|0
1638364800000|2021-12-01 13:20:00|12177.2|12177.2|12171.48|12171.48|12177.9|12177.9|12171.3|12171.3|0
1638365100000|2021-12-01 13:25:00|12171.7|12171.7|12179.35|12179.35|12180.49|12180.49|12171.62|12171.62|0
1638365400000|2021-12-01 13:30:00|12179.67|12179.67|12187.28|12187.28|12187.41|12187.41|12176.9|12176.9|0
1638365700000|2021-12-01 13:35:00|12187.83|12187.83|12196.46|12196.46|12196.81|12196.81|12187.83|12187.83|0
1638366000000|2021-12-01 13:40:00|12195.67|12195.67|12203.41|12203.41|12203.41|12203.41|12195.15|12195.15|0
1638366300000|2021-12-01 13:45:00|12203.55|12203.55|12207.71|12207.71|12207.71|12207.71|12202.14|12202.14|0
1638366600000|2021-12-01 13:50:00|12207.51|12207.51|12212.01|12212.01|12214.8|12214.8|12207.51|12207.51|0
1638366900000|2021-12-01 13:55:00|12212.26|12212.26|12214.86|12214.86|12216.46|12216.46|12211.63|12211.63|0
1638367200000|2021-12-01 14:00:00|12214.99|12214.99|12217.78|12217.78|12218.35|12218.35|12214.15|12214.15|0
1638367500000|2021-12-01 14:05:00|12218.24|12218.24|12218.22|12218.22|12219|12219|12215.24|12215.24|0
1638367800000|2021-12-01 14:10:00|12219.02|12219.02|12212.07|12212.07|12219.24|12219.24|12212.07|12212.07|0
1638368100000|2021-12-01 14:15:00|12211.13|12211.13|12203.01|12203.01|12211.13|12211.13|12202.11|12202.11|0
1638368400000|2021-12-01 14:20:00|12203.63|12203.63|12196.06|12196.06|12205.31|12205.31|12194.8|12194.8|0
1638368700000|2021-12-01 14:25:00|12196.41|12196.41|12183.06|12183.06|12199.87|12199.87|12183.06|12183.06|0
1638369000000|2021-12-01 14:30:00|12182.6|12182.6|12170.61|12170.61|12185.96|12185.96|12167.58|12167.58|0
1638369300000|2021-12-01 14:35:00|12171.07|12171.07|12164.57|12164.57|12173.42|12173.42|12164.38|12164.38|0
1638369600000|2021-12-01 14:40:00|12165.36|12165.36|12167.58|12167.58|12168.51|12168.51|12160.08|12160.08|0
1638369900000|2021-12-01 14:45:00|12168.02|12168.02|12192.22|12192.22|12192.22|12192.22|12168.02|12168.02|0
1638370200000|2021-12-01 14:50:00|12192.44|12192.44|12197.05|12197.05|12198.22|12198.22|12186.61|12186.61|0
1638370500000|2021-12-01 14:55:00|12197.54|12197.54|12209.67|12209.67|12213.15|12213.15|12196.66|12196.66|0
1638370800000|2021-12-01 15:00:00|12209.3|12209.3|12219.44|12219.44|12227.28|12227.28|12207.05|12207.05|0
1638371100000|2021-12-01 15:05:00|12219.28|12219.28|12237.84|12237.84|12237.84|12237.84|12217.61|12217.61|0
1638371400000|2021-12-01 15:10:00|12237.38|12237.38|12224.59|12224.59|12240.15|12240.15|12219.36|12219.36|0
1638371700000|2021-12-01 15:15:00|12224.91|12224.91|12219.62|12219.62|12228.95|12228.95|12218.25|12218.25|0
1638372000000|2021-12-01 15:20:00|12220.05|12220.05|12214.54|12214.54|12220.16|12220.16|12204.45|12204.45|0
1638372300000|2021-12-01 15:25:00|12213.75|12213.75|12207.95|12207.95|12218.7|12218.7|12207.95|12207.95|0
1638372600000|2021-12-01 15:30:00|12209.18|12209.18|12213.51|12213.51|12220.08|12220.08|12207.08|12207.08|0
1638372900000|2021-12-01 15:35:00|12213.28|12213.28|12207.81|12207.81|12214.44|12214.44|12205.5|12205.5|0
1638373200000|2021-12-01 15:40:00|12207.44|12207.44|12210.46|12210.46|12210.96|12210.96|12199.76|12199.76|0
1638373500000|2021-12-01 15:45:00|12210.02|12210.02|12216.31|12216.31|12220.25|12220.25|12208.42|12208.42|0
1638373800000|2021-12-01 15:50:00|12216.8|12216.8|12216.14|12216.14|12216.8|12216.8|12205.47|12205.47|0
1638374100000|2021-12-01 15:55:00|12215.99|12215.99|12225.76|12225.76|12228.74|12228.74|12215.2|12215.2|0
1638374400000|2021-12-01 16:00:00|12225.61|12225.61|12223.46|12223.46|12227.16|12227.16|12221.16|12221.16|0
1638374700000|2021-12-01 16:05:00|12223.65|12223.65|12234.73|12234.73|12236.33|12236.33|12221.02|12221.02|0
1638375000000|2021-12-01 16:10:00|12234.3|12234.3|12253.87|12253.87|12254.46|12254.46|12234.15|12234.15|0
1638375300000|2021-12-01 16:15:00|12253.62|12253.62|12263.65|12263.65|12266.8|12266.8|12252.88|12252.88|0
1638375600000|2021-12-01 16:20:00|12263.44|12263.44|12266.59|12266.59|12270.55|12270.55|12260.45|12260.45|0
1638375900000|2021-12-01 16:25:00|12266.37|12266.37|12254.44|12254.44|12266.37|12266.37|12250.55|12250.55|0
1638432900000|2021-12-02 08:15:00|12019.16|12019.16|12032.05|12032.05|12032.79|12032.79|12015.86|12015.86|0
1638433200000|2021-12-02 08:20:00|12034.91|12034.91|12057.03|12057.03|12058.17|12058.17|12033.31|12033.31|0
1638433500000|2021-12-02 08:25:00|12057.44|12057.44|12063.42|12063.42|12064.63|12064.63|12055.04|12055.04|0
1638433800000|2021-12-02 08:30:00|12062.84|12062.84|12052.43|12052.43|12062.84|12062.84|12051.69|12051.69|0
1638434100000|2021-12-02 08:35:00|12052.87|12052.87|12059.84|12059.84|12069.09|12069.09|12052.87|12052.87|0
1638434400000|2021-12-02 08:40:00|12059.38|12059.38|12076.21|12076.21|12076.4|12076.4|12057.3|12057.3|0
1638434700000|2021-12-02 08:45:00|12076.42|12076.42|12090.2|12090.2|12094.65|12094.65|12073.99|12073.99|0
1638435000000|2021-12-02 08:50:00|12091|12091|12101.95|12101.95|12104.01|12104.01|12090.35|12090.35|0
1638435300000|2021-12-02 08:55:00|12102.27|12102.27|12093.33|12093.33|12102.27|12102.27|12089.65|12089.65|0
1638435600000|2021-12-02 09:00:00|12093.14|12093.14|12099.74|12099.74|12100.42|12100.42|12088.79|12088.79|0
1638435900000|2021-12-02 09:05:00|12098.87|12098.87|12104.6|12104.6|12104.81|12104.81|12098.27|12098.27|0
1638436200000|2021-12-02 09:10:00|12104.97|12104.97|12124.26|12124.26|12124.49|12124.49|12104.97|12104.97|0
1638436500000|2021-12-02 09:15:00|12124.35|12124.35|12158.38|12158.38|12158.73|12158.73|12123.57|12123.57|0
1638436800000|2021-12-02 09:20:00|12158.04|12158.04|12141.37|12141.37|12158.93|12158.93|12141.07|12141.07|0
1638437100000|2021-12-02 09:25:00|12141.68|12141.68|12119.38|12119.38|12141.68|12141.68|12114.05|12114.05|0
1638437400000|2021-12-02 09:30:00|12119.07|12119.07|12104.31|12104.31|12120.69|12120.69|12104.23|12104.23|0
1638437700000|2021-12-02 09:35:00|12104.01|12104.01|12097.33|12097.33|12104.8|12104.8|12095.74|12095.74|0
1638438000000|2021-12-02 09:40:00|12097.54|12097.54|12090.46|12090.46|12101.37|12101.37|12088.93|12088.93|0
1638438300000|2021-12-02 09:45:00|12090.25|12090.25|12090.02|12090.02|12092.33|12092.33|12086.04|12086.04|0
1638438600000|2021-12-02 09:50:00|12089.23|12089.23|12097.13|12097.13|12097.13|12097.13|12087.79|12087.79|0
1638438900000|2021-12-02 09:55:00|12099.27|12099.27|12103.11|12103.11|12105.39|12105.39|12098.33|12098.33|0
1638439200000|2021-12-02 10:00:00|12102.65|12102.65|12091.96|12091.96|12104.92|12104.92|12090.81|12090.81|0
1638439500000|2021-12-02 10:05:00|12091.25|12091.25|12079.86|12079.86|12093.61|12093.61|12078.28|12078.28|0
1638439800000|2021-12-02 10:10:00|12079.23|12079.23|12047.98|12047.98|12079.54|12079.54|12047.59|12047.59|0
1638440100000|2021-12-02 10:15:00|12047.83|12047.83|12045.84|12045.84|12047.83|12047.83|12036.7|12036.7|0
1638440400000|2021-12-02 10:20:00|12046.19|12046.19|12051.04|12051.04|12052.25|12052.25|12039.48|12039.48|0
1638440700000|2021-12-02 10:25:00|12050.68|12050.68|12061.29|12061.29|12062.61|12062.61|12049.79|12049.79|0
1638441000000|2021-12-02 10:30:00|12060.93|12060.93|12053.59|12053.59|12062.68|12062.68|12050.65|12050.65|0
1638441300000|2021-12-02 10:35:00|12054.38|12054.38|12062.2|12062.2|12063.93|12063.93|12051.28|12051.28|0
1638441600000|2021-12-02 10:40:00|12062.51|12062.51|12063.64|12063.64|12071.23|12071.23|12062.51|12062.51|0
1638441900000|2021-12-02 10:45:00|12063.2|12063.2|12064.52|12064.52|12069.05|12069.05|12062.76|12062.76|0
1638442200000|2021-12-02 10:50:00|12064.73|12064.73|12064.74|12064.74|12066.66|12066.66|12060.8|12060.8|0
1638442500000|2021-12-02 10:55:00|12064.99|12064.99|12072.39|12072.39|12073.13|12073.13|12062.88|12062.88|0
1638442800000|2021-12-02 11:00:00|12072.03|12072.03|12069.24|12069.24|12073.77|12073.77|12065.93|12065.93|0
1638443100000|2021-12-02 11:05:00|12068.53|12068.53|12067.56|12067.56|12069.71|12069.71|12066.16|12066.16|0
1638443400000|2021-12-02 11:10:00|12067.09|12067.09|12058.07|12058.07|12067.09|12067.09|12056.23|12056.23|0
1638443700000|2021-12-02 11:15:00|12057.63|12057.63|12054.75|12054.75|12058.48|12058.48|12052.87|12052.87|0
1638444000000|2021-12-02 11:20:00|12054.72|12054.72|12057.76|12057.76|12059.46|12059.46|12054.11|12054.11|0
1638444300000|2021-12-02 11:25:00|12056.97|12056.97|12055.18|12055.18|12059.81|12059.81|12055.06|12055.06|0
1638444600000|2021-12-02 11:30:00|12055.32|12055.32|12050.41|12050.41|12060.75|12060.75|12049.74|12049.74|0
1638444900000|2021-12-02 11:35:00|12050.64|12050.64|12042.77|12042.77|12050.64|12050.64|12041.97|12041.97|0
1638445200000|2021-12-02 11:40:00|12043.2|12043.2|12029.93|12029.93|12043.2|12043.2|12029.93|12029.93|0
1638445500000|2021-12-02 11:45:00|12029.55|12029.55|12026.94|12026.94|12031.19|12031.19|12025.79|12025.79|0
1638445800000|2021-12-02 11:50:00|12026.79|12026.79|12021.02|12021.02|12027.88|12027.88|12019.99|12019.99|0
1638446100000|2021-12-02 11:55:00|12020.92|12020.92|12007.91|12007.91|12021.03|12021.03|12007.91|12007.91|0
1638446400000|2021-12-02 12:00:00|12007.88|12007.88|12009.38|12009.38|12016.24|12016.24|12006.68|12006.68|0
1638446700000|2021-12-02 12:05:00|12008.01|12008.01|11996.83|11996.83|12010.01|12010.01|11996.83|11996.83|0
1638447000000|2021-12-02 12:10:00|11997.19|11997.19|12005.1|12005.1|12005.81|12005.81|11991.68|11991.68|0
1638447300000|2021-12-02 12:15:00|12004.9|12004.9|12006.8|12006.8|12007.92|12007.92|12002.19|12002.19|0
1638447600000|2021-12-02 12:20:00|12007.08|12007.08|12011.33|12011.33|12012.07|12012.07|12005.1|12005.1|0
1638447900000|2021-12-02 12:25:00|12011.77|12011.77|12011.28|12011.28|12013.54|12013.54|12007.36|12007.36|0
1638448200000|2021-12-02 12:30:00|12010.78|12010.78|11998.66|11998.66|12010.92|12010.92|11998.66|11998.66|0
1638448500000|2021-12-02 12:35:00|11998.18|11998.18|11993.28|11993.28|11998.83|11998.83|11993.28|11993.28|0
1638448800000|2021-12-02 12:40:00|11992.4|11992.4|11978.86|11978.86|11992.4|11992.4|11977.35|11977.35|0
1638449100000|2021-12-02 12:45:00|11979.05|11979.05|11989.62|11989.62|11989.94|11989.94|11979.01|11979.01|0
1638449400000|2021-12-02 12:50:00|11989.37|11989.37|11992.06|11992.06|11992.06|11992.06|11983.22|11983.22|0
1638449700000|2021-12-02 12:55:00|11992.29|11992.29|11997.96|11997.96|11999.52|11999.52|11992.29|11992.29|0
1638450000000|2021-12-02 13:00:00|11997.68|11997.68|12001.45|12001.45|12002|12002|11994.87|11994.87|0
1638450300000|2021-12-02 13:05:00|12001.34|12001.34|11995.08|11995.08|12001.68|12001.68|11993.02|11993.02|0
1638450600000|2021-12-02 13:10:00|11995.79|11995.79|11992.67|11992.67|11998.93|11998.93|11992.39|11992.39|0
1638450900000|2021-12-02 13:15:00|11991.88|11991.88|11984.7|11984.7|11991.88|11991.88|11981.88|11981.88|0
1638451200000|2021-12-02 13:20:00|11985.15|11985.15|11977.13|11977.13|11985.15|11985.15|11977.13|11977.13|0
1638451500000|2021-12-02 13:25:00|11975.76|11975.76|11985.5|11985.5|11985.94|11985.94|11975.39|11975.39|0
1638451800000|2021-12-02 13:30:00|11984.62|11984.62|11990.39|11990.39|11990.92|11990.92|11983.7|11983.7|0
1638452100000|2021-12-02 13:35:00|11990|11990|11992.99|11992.99|11999.2|11999.2|11988.49|11988.49|0
1638452400000|2021-12-02 13:40:00|11992.06|11992.06|11990.15|11990.15|11995.31|11995.31|11987.71|11987.71|0
1638452700000|2021-12-02 13:45:00|11989.69|11989.69|11982.93|11982.93|11989.69|11989.69|11981.49|11981.49|0
1638453000000|2021-12-02 13:50:00|11982.14|11982.14|11986.49|11986.49|11987|11987|11980.26|11980.26|0
1638453300000|2021-12-02 13:55:00|11986.98|11986.98|11985.9|11985.9|11991.41|11991.41|11985.9|11985.9|0
1638453600000|2021-12-02 14:00:00|11986.04|11986.04|11974.68|11974.68|11986.48|11986.48|11974.68|11974.68|0
1638453900000|2021-12-02 14:05:00|11974.43|11974.43|11970.04|11970.04|11975.06|11975.06|11967.42|11967.42|0
1638454200000|2021-12-02 14:10:00|11970.48|11970.48|11974.01|11974.01|11977.48|11977.48|11970.04|11970.04|0
1638454500000|2021-12-02 14:15:00|11974.47|11974.47|11974.61|11974.61|11977.67|11977.67|11970.85|11970.85|0
1638454800000|2021-12-02 14:20:00|11974.25|11974.25|11969.91|11969.91|11974.25|11974.25|11967.19|11967.19|0
1638455100000|2021-12-02 14:25:00|11970.07|11970.07|11975.76|11975.76|11977.28|11977.28|11968.88|11968.88|0
1638455400000|2021-12-02 14:30:00|11976.18|11976.18|11982.78|11982.78|11983.4|11983.4|11973.34|11973.34|0
1638455700000|2021-12-02 14:35:00|11983.07|11983.07|12017.73|12017.73|12017.73|12017.73|11975.38|11975.38|0
1638456000000|2021-12-02 14:40:00|12017.87|12017.87|12028.02|12028.02|12029.35|12029.35|12010.8|12010.8|0
1638456300000|2021-12-02 14:45:00|12028.66|12028.66|12019.94|12019.94|12031.52|12031.52|12019.94|12019.94|0
1638456600000|2021-12-02 14:50:00|12018.36|12018.36|12026.67|12026.67|12028.4|12028.4|12014.7|12014.7|0
1638456900000|2021-12-02 14:55:00|12026.97|12026.97|12026.76|12026.76|12028.36|12028.36|12017.72|12017.72|0
1638457200000|2021-12-02 15:00:00|12026.54|12026.54|12019.53|12019.53|12026.54|12026.54|11995.79|11995.79|0
1638457500000|2021-12-02 15:05:00|12019.07|12019.07|12015.87|12015.87|12028.16|12028.16|12015.87|12015.87|0
1638457800000|2021-12-02 15:10:00|12015.42|12015.42|12007.05|12007.05|12015.51|12015.51|11996.43|11996.43|0
1638458100000|2021-12-02 15:15:00|12007.27|12007.27|11990.43|11990.43|12009.38|12009.38|11989.34|11989.34|0
1638458400000|2021-12-02 15:20:00|11989.97|11989.97|11995.22|11995.22|11995.22|11995.22|11971.2|11971.2|0
1638458700000|2021-12-02 15:25:00|11995.94|11995.94|12000.98|12000.98|12008.29|12008.29|11990.51|11990.51|0
1638459000000|2021-12-02 15:30:00|12001.14|12001.14|11994.85|11994.85|12011.89|12011.89|11994.85|11994.85|0
1638459300000|2021-12-02 15:35:00|11994.39|11994.39|11981.68|11981.68|11998.06|11998.06|11981.11|11981.11|0
1638459600000|2021-12-02 15:40:00|11981.99|11981.99|11987.62|11987.62|11997.09|11997.09|11981.99|11981.99|0
1638459900000|2021-12-02 15:45:00|11987.84|11987.84|12011.42|12011.42|12013.66|12013.66|11986.68|11986.68|0
1638460200000|2021-12-02 15:50:00|12010.56|12010.56|12005.67|12005.67|12017.85|12017.85|12003.93|12003.93|0
1638460500000|2021-12-02 15:55:00|12005.81|12005.81|12020.19|12020.19|12024.91|12024.91|12002.33|12002.33|0
1638460800000|2021-12-02 16:00:00|12019.96|12019.96|12014.72|12014.72|12021.56|12021.56|12010.4|12010.4|0
1638461100000|2021-12-02 16:05:00|12015.6|12015.6|12019.61|12019.61|12021.11|12021.11|12013.57|12013.57|0
1638461400000|2021-12-02 16:10:00|12019.83|12019.83|12015.2|12015.2|12022.82|12022.82|12013.88|12013.88|0
1638461700000|2021-12-02 16:15:00|12015.06|12015.06|12011.52|12011.52|12020.2|12020.2|12009.47|12009.47|0
1638462000000|2021-12-02 16:20:00|12011.88|12011.88|12006.18|12006.18|12019.35|12019.35|12006.18|12006.18|0
1638462300000|2021-12-02 16:25:00|12006.38|12006.38|11999.58|11999.58|12007.48|12007.48|11999.58|11999.58|0
1638519300000|2021-12-03 08:15:00|12105.46|12105.46|12103.83|12103.83|12107.43|12107.43|12101.76|12101.76|0
1638519600000|2021-12-03 08:20:00|12103.65|12103.65|12098.05|12098.05|12103.65|12103.65|12087.75|12087.75|0
1638519900000|2021-12-03 08:25:00|12097.79|12097.79|12094.66|12094.66|12101.48|12101.48|12093.37|12093.37|0
1638520200000|2021-12-03 08:30:00|12094.88|12094.88|12073.79|12073.79|12095.09|12095.09|12073.79|12073.79|0
1638520500000|2021-12-03 08:35:00|12073.89|12073.89|12053.74|12053.74|12073.89|12073.89|12053.74|12053.74|0
1638520800000|2021-12-03 08:40:00|12053.52|12053.52|12053|12053|12057.9|12057.9|12049.51|12049.51|0
1638521100000|2021-12-03 08:45:00|12052.79|12052.79|12047.94|12047.94|12054.87|12054.87|12045.61|12045.61|0
1638521400000|2021-12-03 08:50:00|12047.75|12047.75|12043.8|12043.8|12049.36|12049.36|12040.47|12040.47|0
1638521700000|2021-12-03 08:55:00|12044.01|12044.01|12046.18|12046.18|12048.11|12048.11|12043.57|12043.57|0
1638522000000|2021-12-03 09:00:00|12046.64|12046.64|12048.18|12048.18|12048.69|12048.69|12042.16|12042.16|0
1638522300000|2021-12-03 09:05:00|12048.4|12048.4|12032.9|12032.9|12048.4|12048.4|12032.82|12032.82|0
1638522600000|2021-12-03 09:10:00|12032.69|12032.69|12058.62|12058.62|12058.62|12058.62|12031.91|12031.91|0
1638522900000|2021-12-03 09:15:00|12058.3|12058.3|12067.87|12067.87|12067.87|12067.87|12057.08|12057.08|0
1638523200000|2021-12-03 09:20:00|12068.26|12068.26|12065.01|12065.01|12070.24|12070.24|12063.31|12063.31|0
1638523500000|2021-12-03 09:25:00|12065.63|12065.63|12061.67|12061.67|12065.63|12065.63|12060.33|12060.33|0
1638523800000|2021-12-03 09:30:00|12062.03|12062.03|12065.65|12065.65|12065.65|12065.65|12062.03|12062.03|0
1638524100000|2021-12-03 09:35:00|12065.83|12065.83|12067.7|12067.7|12070.58|12070.58|12064.51|12064.51|0
1638524400000|2021-12-03 09:40:00|12068.35|12068.35|12067.64|12067.64|12069.39|12069.39|12064.54|12064.54|0
1638524700000|2021-12-03 09:45:00|12068.43|12068.43|12076.17|12076.17|12076.56|12076.56|12067.66|12067.66|0
1638525000000|2021-12-03 09:50:00|12076.48|12076.48|12072.15|12072.15|12080.26|12080.26|12072.15|12072.15|0
1638525300000|2021-12-03 09:55:00|12072.52|12072.52|12076.83|12076.83|12078.11|12078.11|12072.52|12072.52|0
1638525600000|2021-12-03 10:00:00|12076.52|12076.52|12066.81|12066.81|12078.21|12078.21|12066.37|12066.37|0
1638525900000|2021-12-03 10:05:00|12067.6|12067.6|12064.89|12064.89|12071.01|12071.01|12064|12064|0
1638526200000|2021-12-03 10:10:00|12064.66|12064.66|12061.99|12061.99|12066.86|12066.86|12061.74|12061.74|0
1638526500000|2021-12-03 10:15:00|12061.56|12061.56|12043.72|12043.72|12061.56|12061.56|12041.7|12041.7|0
1638526800000|2021-12-03 10:20:00|12043.28|12043.28|12028.21|12028.21|12043.28|12043.28|12028.21|12028.21|0
1638527100000|2021-12-03 10:25:00|12029.01|12029.01|12036.06|12036.06|12036.44|12036.44|12028.6|12028.6|0
1638527400000|2021-12-03 10:30:00|12035.86|12035.86|12036.4|12036.4|12038.54|12038.54|12035.04|12035.04|0
1638527700000|2021-12-03 10:35:00|12035.41|12035.41|12020.44|12020.44|12035.41|12035.41|12020.22|12020.22|0
1638528000000|2021-12-03 10:40:00|12019.7|12019.7|12021.45|12021.45|12026.42|12026.42|12017.2|12017.2|0
1638528300000|2021-12-03 10:45:00|12021.34|12021.34|12021.52|12021.52|12028.11|12028.11|12018.38|12018.38|0
1638528600000|2021-12-03 10:50:00|12021.23|12021.23|12016.96|12016.96|12024.15|12024.15|12015.86|12015.86|0
1638528900000|2021-12-03 10:55:00|12016.59|12016.59|12022.8|12022.8|12022.8|12022.8|12015.03|12015.03|0
1638529200000|2021-12-03 11:00:00|12022.61|12022.61|12034.43|12034.43|12034.48|12034.48|12022.61|12022.61|0
1638529500000|2021-12-03 11:05:00|12034.13|12034.13|12026.42|12026.42|12036.05|12036.05|12025.37|12025.37|0
1638529800000|2021-12-03 11:10:00|12026.56|12026.56|12027.59|12027.59|12032.22|12032.22|12026.56|12026.56|0
1638530100000|2021-12-03 11:15:00|12027.23|12027.23|12035.96|12035.96|12036.06|12036.06|12027.02|12027.02|0
1638530400000|2021-12-03 11:20:00|12035.86|12035.86|12041.66|12041.66|12041.66|12041.66|12035.86|12035.86|0
1638530700000|2021-12-03 11:25:00|12042.1|12042.1|12040.28|12040.28|12042.1|12042.1|12039.89|12039.89|0
1638531000000|2021-12-03 11:30:00|12039.85|12039.85|12044.94|12044.94|12046.68|12046.68|12038.71|12038.71|0
1638531300000|2021-12-03 11:35:00|12045.12|12045.12|12046.15|12046.15|12046.83|12046.83|12044.26|12044.26|0
1638531600000|2021-12-03 11:40:00|12046.8|12046.8|12059.32|12059.32|12059.32|12059.32|12046.8|12046.8|0
1638531900000|2021-12-03 11:45:00|12060.12|12060.12|12054.68|12054.68|12060.63|12060.63|12053.76|12053.76|0
1638532200000|2021-12-03 11:50:00|12054.53|12054.53|12062.57|12062.57|12063.62|12063.62|12054.53|12054.53|0
1638532500000|2021-12-03 11:55:00|12061.99|12061.99|12063.89|12063.89|12064.6|12064.6|12059.56|12059.56|0
1638532800000|2021-12-03 12:00:00|12063.43|12063.43|12074.56|12074.56|12075|12075|12063.43|12063.43|0
1638533100000|2021-12-03 12:05:00|12074.7|12074.7|12069.91|12069.91|12077.49|12077.49|12068.53|12068.53|0
1638533400000|2021-12-03 12:10:00|12069.45|12069.45|12081.97|12081.97|12086.73|12086.73|12069.45|12069.45|0
1638533700000|2021-12-03 12:15:00|12081.53|12081.53|12086.45|12086.45|12086.45|12086.45|12080.51|12080.51|0
1638534000000|2021-12-03 12:20:00|12086.18|12086.18|12093.35|12093.35|12093.35|12093.35|12083.7|12083.7|0
1638534300000|2021-12-03 12:25:00|12092.89|12092.89|12096.23|12096.23|12096.23|12096.23|12092.89|12092.89|0
1638534600000|2021-12-03 12:30:00|12096.37|12096.37|12102.46|12102.46|12103.56|12103.56|12096.18|12096.18|0
1638534900000|2021-12-03 12:35:00|12102.35|12102.35|12108.99|12108.99|12108.99|12108.99|12101.65|12101.65|0
1638535200000|2021-12-03 12:40:00|12109.17|12109.17|12108.39|12108.39|12110.13|12110.13|12106.68|12106.68|0
1638535500000|2021-12-03 12:45:00|12108.88|12108.88|12108.2|12108.2|12109.38|12109.38|12106.52|12106.52|0
1638535800000|2021-12-03 12:50:00|12108.35|12108.35|12113.83|12113.83|12114.97|12114.97|12108.05|12108.05|0
1638536100000|2021-12-03 12:55:00|12113.04|12113.04|12115.46|12115.46|12116.26|12116.26|12113.04|12113.04|0
1638536400000|2021-12-03 13:00:00|12115.54|12115.54|12114.1|12114.1|12118.4|12118.4|12111.7|12111.7|0
1638536700000|2021-12-03 13:05:00|12114.29|12114.29|12120|12120|12120.22|12120.22|12112.79|12112.79|0
1638537000000|2021-12-03 13:10:00|12120.44|12120.44|12125.09|12125.09|12125.71|12125.71|12120.13|12120.13|0
1638537300000|2021-12-03 13:15:00|12124.87|12124.87|12118.02|12118.02|12124.87|12124.87|12118.02|12118.02|0
1638537600000|2021-12-03 13:20:00|12118.63|12118.63|12114.9|12114.9|12118.95|12118.95|12113.92|12113.92|0
1638537900000|2021-12-03 13:25:00|12113.96|12113.96|12111.27|12111.27|12114.21|12114.21|12111.27|12111.27|0
1638538200000|2021-12-03 13:30:00|12111.45|12111.45|12121.88|12121.88|12121.88|12121.88|12095.91|12095.91|0
1638538500000|2021-12-03 13:35:00|12122.35|12122.35|12129.31|12129.31|12130.65|12130.65|12122.35|12122.35|0
1638538800000|2021-12-03 13:40:00|12129.01|12129.01|12132.89|12132.89|12134|12134|12128.93|12128.93|0
1638539100000|2021-12-03 13:45:00|12132.43|12132.43|12124.69|12124.69|12132.43|12132.43|12124.69|12124.69|0
1638539400000|2021-12-03 13:50:00|12124.78|12124.78|12130.15|12130.15|12130.16|12130.16|12122.64|12122.64|0
1638539700000|2021-12-03 13:55:00|12130|12130|12134.31|12134.31|12138.2|12138.2|12129.76|12129.76|0
1638540000000|2021-12-03 14:00:00|12134.77|12134.77|12130.51|12130.51|12134.77|12134.77|12127.04|12127.04|0
1638540300000|2021-12-03 14:05:00|12130.7|12130.7|12134.79|12134.79|12135.41|12135.41|12130.08|12130.08|0
1638540600000|2021-12-03 14:10:00|12134.32|12134.32|12130.39|12130.39|12134.32|12134.32|12129.16|12129.16|0
1638540900000|2021-12-03 14:15:00|12130.83|12130.83|12129.05|12129.05|12132.17|12132.17|12129.05|12129.05|0
1638541200000|2021-12-03 14:20:00|12129.48|12129.48|12125.55|12125.55|12130.09|12130.09|12125.36|12125.36|0
1638541500000|2021-12-03 14:25:00|12124.76|12124.76|12127.16|12127.16|12127.16|12127.16|12123.14|12123.14|0
1638541800000|2021-12-03 14:30:00|12127.62|12127.62|12120.21|12120.21|12133.51|12133.51|12119.58|12119.58|0
1638542100000|2021-12-03 14:35:00|12119.72|12119.72|12096.52|12096.52|12119.72|12119.72|12096.14|12096.14|0
1638542400000|2021-12-03 14:40:00|12096.29|12096.29|12083.98|12083.98|12099.66|12099.66|12082.75|12082.75|0
1638542700000|2021-12-03 14:45:00|12084.12|12084.12|12070.88|12070.88|12085.07|12085.07|12069.77|12069.77|0
1638543000000|2021-12-03 14:50:00|12071.02|12071.02|12047.75|12047.75|12071.47|12071.47|12047.03|12047.03|0
1638543300000|2021-12-03 14:55:00|12046.96|12046.96|12046.86|12046.86|12060.58|12060.58|12044.16|12044.16|0
1638543600000|2021-12-03 15:00:00|12047.14|12047.14|12057.2|12057.2|12057.31|12057.31|12045.41|12045.41|0
1638543900000|2021-12-03 15:05:00|12057.65|12057.65|12054.17|12054.17|12067.6|12067.6|12053.04|12053.04|0
1638544200000|2021-12-03 15:10:00|12052.85|12052.85|12056.58|12056.58|12062.28|12062.28|12052.38|12052.38|0
1638544500000|2021-12-03 15:15:00|12056.77|12056.77|12082.16|12082.16|12091.81|12091.81|12056.04|12056.04|0
1638544800000|2021-12-03 15:20:00|12081.83|12081.83|12080.51|12080.51|12082.04|12082.04|12074.42|12074.42|0
1638545100000|2021-12-03 15:25:00|12079.72|12079.72|12078.27|12078.27|12080.29|12080.29|12072.23|12072.23|0
1638545400000|2021-12-03 15:30:00|12077.83|12077.83|12055.34|12055.34|12078.32|12078.32|12055.34|12055.34|0
1638545700000|2021-12-03 15:35:00|12055.25|12055.25|12040.09|12040.09|12055.25|12055.25|12039.46|12039.46|0
1638546000000|2021-12-03 15:40:00|12039.64|12039.64|12019.52|12019.52|12039.64|12039.64|12015.25|12015.25|0
1638546300000|2021-12-03 15:45:00|12019.83|12019.83|12010.02|12010.02|12022.63|12022.63|12008.03|12008.03|0
1638546600000|2021-12-03 15:50:00|12010.33|12010.33|12025.55|12025.55|12027.89|12027.89|12003.18|12003.18|0
1638546900000|2021-12-03 15:55:00|12025.77|12025.77|12020.29|12020.29|12034.98|12034.98|12020.29|12020.29|0
1638547200000|2021-12-03 16:00:00|12019.83|12019.83|12029.07|12029.07|12030.98|12030.98|12018.29|12018.29|0
1638547500000|2021-12-03 16:05:00|12029.38|12029.38|12026.14|12026.14|12030.26|12030.26|12018.02|12018.02|0
1638547800000|2021-12-03 16:10:00|12025.99|12025.99|12025.35|12025.35|12031.54|12031.54|12022.84|12022.84|0
1638548100000|2021-12-03 16:15:00|12025.44|12025.44|12012.68|12012.68|12025.44|12025.44|12009.76|12009.76|0
1638548400000|2021-12-03 16:20:00|12013.6|12013.6|12018.93|12018.93|12026.37|12026.37|12011.2|12011.2|0
1638548700000|2021-12-03 16:25:00|12018.71|12018.71|12020.35|12020.35|12028.83|12028.83|12014.27|12014.27|0
1638778500000|2021-12-06 08:15:00|12084.81|12084.81|12078.81|12078.81|12085.02|12085.02|12076.93|12076.93|0
1638778800000|2021-12-06 08:20:00|12078.45|12078.45|12064.6|12064.6|12083.03|12083.03|12064.6|12064.6|0
1638779100000|2021-12-06 08:25:00|12064.39|12064.39|12070.5|12070.5|12072.16|12072.16|12062.36|12062.36|0
1638779400000|2021-12-06 08:30:00|12072.87|12072.87|12070.62|12070.62|12082.54|12082.54|12070.37|12070.37|0
1638779700000|2021-12-06 08:35:00|12070.4|12070.4|12069.53|12069.53|12074.98|12074.98|12069.07|12069.07|0
1638780000000|2021-12-06 08:40:00|12069.77|12069.77|12081.36|12081.36|12082.74|12082.74|12069.77|12069.77|0
1638780300000|2021-12-06 08:45:00|12082.07|12082.07|12074.64|12074.64|12083.09|12083.09|12074.64|12074.64|0
1638780600000|2021-12-06 08:50:00|12075.1|12075.1|12085.25|12085.25|12085.67|12085.67|12074.87|12074.87|0
1638780900000|2021-12-06 08:55:00|12085.4|12085.4|12088.09|12088.09|12092.45|12092.45|12084.31|12084.31|0
1638781200000|2021-12-06 09:00:00|12089.02|12089.02|12113.17|12113.17|12113.86|12113.86|12088.39|12088.39|0
1638781500000|2021-12-06 09:05:00|12113.32|12113.32|12112.65|12112.65|12113.45|12113.45|12107.93|12107.93|0
1638781800000|2021-12-06 09:10:00|12113.08|12113.08|12121.01|12121.01|12121.01|12121.01|12112.35|12112.35|0
1638782100000|2021-12-06 09:15:00|12121.44|12121.44|12118.68|12118.68|12122.77|12122.77|12118.12|12118.12|0
1638782400000|2021-12-06 09:20:00|12118.93|12118.93|12123.73|12123.73|12124.25|12124.25|12117.14|12117.14|0
1638782700000|2021-12-06 09:25:00|12123.3|12123.3|12126.43|12126.43|12127.57|12127.57|12122.74|12122.74|0
1638783000000|2021-12-06 09:30:00|12125.72|12125.72|12121.32|12121.32|12128.39|12128.39|12120.25|12120.25|0
1638783300000|2021-12-06 09:35:00|12121.88|12121.88|12104.02|12104.02|12122.31|12122.31|12104.02|12104.02|0
1638783600000|2021-12-06 09:40:00|12103.39|12103.39|12098.58|12098.58|12103.39|12103.39|12098.58|12098.58|0
1638783900000|2021-12-06 09:45:00|12098.41|12098.41|12087.13|12087.13|12098.78|12098.78|12087.13|12087.13|0
1638784200000|2021-12-06 09:50:00|12087.56|12087.56|12069.37|12069.37|12089.35|12089.35|12069.37|12069.37|0
1638784500000|2021-12-06 09:55:00|12069.06|12069.06|12046.42|12046.42|12069.06|12069.06|12046.42|12046.42|0
1638784800000|2021-12-06 10:00:00|12046.73|12046.73|12040.82|12040.82|12046.86|12046.86|12040.82|12040.82|0
1638785100000|2021-12-06 10:05:00|12040.33|12040.33|12032.58|12032.58|12041.92|12041.92|12032.58|12032.58|0
1638785400000|2021-12-06 10:10:00|12031.79|12031.79|12032.06|12032.06|12035.49|12035.49|12030.1|12030.1|0
1638785700000|2021-12-06 10:15:00|12032.33|12032.33|12025.22|12025.22|12032.64|12032.64|12016.14|12016.14|0
1638786000000|2021-12-06 10:20:00|12026.01|12026.01|12017.19|12017.19|12026.8|12026.8|12017.19|12017.19|0
1638786300000|2021-12-06 10:25:00|12017.41|12017.41|11996.23|11996.23|12017.52|12017.52|11994.38|11994.38|0
1638786600000|2021-12-06 10:30:00|11994.65|11994.65|11996.93|11996.93|11997.58|11997.58|11988.76|11988.76|0
1638786900000|2021-12-06 10:35:00|11997.38|11997.38|11995.27|11995.27|12001|12001|11995.19|11995.19|0
1638787200000|2021-12-06 10:40:00|11995.62|11995.62|11985.28|11985.28|11995.62|11995.62|11983.5|11983.5|0
1638787500000|2021-12-06 10:45:00|11984.96|11984.96|11991.04|11991.04|11991.58|11991.58|11984.96|11984.96|0
1638787800000|2021-12-06 10:50:00|11991.83|11991.83|11995.09|11995.09|11999.48|11999.48|11991.83|11991.83|0
1638788100000|2021-12-06 10:55:00|11995.18|11995.18|11994.6|11994.6|11997.17|11997.17|11992.52|11992.52|0
1638788400000|2021-12-06 11:00:00|11994.41|11994.41|11991.35|11991.35|11998.15|11998.15|11991.35|11991.35|0
1638788700000|2021-12-06 11:05:00|11991.14|11991.14|11995.19|11995.19|11995.19|11995.19|11987.38|11987.38|0
1638789000000|2021-12-06 11:10:00|11994.89|11994.89|11994.43|11994.43|11995.66|11995.66|11993.37|11993.37|0
1638789300000|2021-12-06 11:15:00|11994.84|11994.84|12007.78|12007.78|12008.83|12008.83|11994.84|11994.84|0
1638789600000|2021-12-06 11:20:00|12008.7|12008.7|12004.91|12004.91|12009.44|12009.44|12000.15|12000.15|0
1638789900000|2021-12-06 11:25:00|12005.12|12005.12|12015.39|12015.39|12015.39|12015.39|12004.91|12004.91|0
1638790200000|2021-12-06 11:30:00|12015.6|12015.6|12013.17|12013.17|12018.62|12018.62|12013.11|12013.11|0
1638790500000|2021-12-06 11:35:00|12012.86|12012.86|12015.78|12015.78|12017.16|12017.16|12012.53|12012.53|0
1638790800000|2021-12-06 11:40:00|12016.38|12016.38|12027.94|12027.94|12028.16|12028.16|12016.18|12016.18|0
1638791100000|2021-12-06 11:45:00|12030.25|12030.25|12025.51|12025.51|12035.07|12035.07|12025.16|12025.16|0
1638791400000|2021-12-06 11:50:00|12026.39|12026.39|12026.84|12026.84|12026.84|12026.84|12021.95|12021.95|0
1638791700000|2021-12-06 11:55:00|12027.21|12027.21|12030.43|12030.43|12030.86|12030.86|12025.99|12025.99|0
1638792000000|2021-12-06 12:00:00|12030.63|12030.63|12036.79|12036.79|12039.76|12039.76|12030.63|12030.63|0
1638792300000|2021-12-06 12:05:00|12037.25|12037.25|12038.9|12038.9|12040.12|12040.12|12037.06|12037.06|0
1638792600000|2021-12-06 12:10:00|12038.03|12038.03|12035.6|12035.6|12038.03|12038.03|12035.6|12035.6|0
1638792900000|2021-12-06 12:15:00|12035.73|12035.73|12025.31|12025.31|12036.2|12036.2|12025.31|12025.31|0
1638793200000|2021-12-06 12:20:00|12024.95|12024.95|12027.44|12027.44|12027.7|12027.7|12022.64|12022.64|0
1638793500000|2021-12-06 12:25:00|12027.22|12027.22|12024.74|12024.74|12030.22|12030.22|12024.74|12024.74|0
1638793800000|2021-12-06 12:30:00|12023.77|12023.77|12025.21|12025.21|12027.54|12027.54|12018.87|12018.87|0
1638794100000|2021-12-06 12:35:00|12025.43|12025.43|12025.35|12025.35|12025.97|12025.97|12022.89|12022.89|0
1638794400000|2021-12-06 12:40:00|12025.87|12025.87|12026.6|12026.6|12026.88|12026.88|12024.66|12024.66|0
1638794700000|2021-12-06 12:45:00|12027.39|12027.39|12030.12|12030.12|12034.75|12034.75|12026.96|12026.96|0
1638795000000|2021-12-06 12:50:00|12030.34|12030.34|12020.38|12020.38|12032.54|12032.54|12020.06|12020.06|0
1638795300000|2021-12-06 12:55:00|12020.3|12020.3|12021.41|12021.41|12021.77|12021.77|12018.06|12018.06|0
1638795600000|2021-12-06 13:00:00|12021.09|12021.09|12029.97|12029.97|12030.95|12030.95|12020.84|12020.84|0
1638795900000|2021-12-06 13:05:00|12029.78|12029.78|12035.21|12035.21|12036.1|12036.1|12026.55|12026.55|0
1638796200000|2021-12-06 13:10:00|12034.32|12034.32|12021.24|12021.24|12034.32|12034.32|12021.24|12021.24|0
1638796500000|2021-12-06 13:15:00|12021.38|12021.38|12027.25|12027.25|12028.32|12028.32|12020.27|12020.27|0
1638796800000|2021-12-06 13:20:00|12028.17|12028.17|12032.5|12032.5|12035.51|12035.51|12027.74|12027.74|0
1638797100000|2021-12-06 13:25:00|12032.68|12032.68|12037.39|12037.39|12041.37|12041.37|12032.24|12032.24|0
1638797400000|2021-12-06 13:30:00|12036.93|12036.93|12037.53|12037.53|12037.53|12037.53|12033.54|12033.54|0
1638797700000|2021-12-06 13:35:00|12037.89|12037.89|12037.41|12037.41|12038.22|12038.22|12035.24|12035.24|0
1638798000000|2021-12-06 13:40:00|12037.77|12037.77|12040.95|12040.95|12045.98|12045.98|12037.66|12037.66|0
1638798300000|2021-12-06 13:45:00|12041.2|12041.2|12047.53|12047.53|12047.6|12047.6|12041.2|12041.2|0
1638798600000|2021-12-06 13:50:00|12047.43|12047.43|12050.83|12050.83|12051.67|12051.67|12047.14|12047.14|0
1638798900000|2021-12-06 13:55:00|12050.61|12050.61|12058.49|12058.49|12058.49|12058.49|12050.61|12050.61|0
1638799200000|2021-12-06 14:00:00|12058.7|12058.7|12051.34|12051.34|12059.51|12059.51|12048.46|12048.46|0
1638799500000|2021-12-06 14:05:00|12050.55|12050.55|12061.15|12061.15|12062.65|12062.65|12050.55|12050.55|0
1638799800000|2021-12-06 14:10:00|12061.59|12061.59|12058.32|12058.32|12063.08|12063.08|12056.72|12056.72|0
1638800100000|2021-12-06 14:15:00|12058.76|12058.76|12063.57|12063.57|12064.31|12064.31|12057.37|12057.37|0
1638800400000|2021-12-06 14:20:00|12063.33|12063.33|12061.09|12061.09|12067.8|12067.8|12061.09|12061.09|0
1638800700000|2021-12-06 14:25:00|12060.9|12060.9|12069.59|12069.59|12069.69|12069.69|12060.52|12060.52|0
1638801000000|2021-12-06 14:30:00|12069.5|12069.5|12057.26|12057.26|12077.72|12077.72|12056.27|12056.27|0
1638801300000|2021-12-06 14:35:00|12057.56|12057.56|12044.31|12044.31|12057.56|12057.56|12042.91|12042.91|0
1638801600000|2021-12-06 14:40:00|12044.53|12044.53|12068.38|12068.38|12069.96|12069.96|12042.53|12042.53|0
1638801900000|2021-12-06 14:45:00|12069.17|12069.17|12067.38|12067.38|12073.38|12073.38|12065.54|12065.54|0
1638802200000|2021-12-06 14:50:00|12067.57|12067.57|12062.66|12062.66|12072.35|12072.35|12062.66|12062.66|0
1638802500000|2021-12-06 14:55:00|12062.76|12062.76|12083.15|12083.15|12083.15|12083.15|12058.61|12058.61|0
1638802800000|2021-12-06 15:00:00|12084.38|12084.38|12078.07|12078.07|12085.42|12085.42|12072.95|12072.95|0
1638803100000|2021-12-06 15:05:00|12078.51|12078.51|12088.06|12088.06|12089.99|12089.99|12074.1|12074.1|0
1638803400000|2021-12-06 15:10:00|12088.52|12088.52|12106.05|12106.05|12106.15|12106.15|12088.3|12088.3|0
1638803700000|2021-12-06 15:15:00|12106.51|12106.51|12111.27|12111.27|12119.3|12119.3|12106.51|12106.51|0
1638804000000|2021-12-06 15:20:00|12109.69|12109.69|12101.52|12101.52|12111.92|12111.92|12100.73|12100.73|0
1638804300000|2021-12-06 15:25:00|12101.98|12101.98|12106.82|12106.82|12112.55|12112.55|12099.6|12099.6|0
1638804600000|2021-12-06 15:30:00|12106.54|12106.54|12106.66|12106.66|12111.8|12111.8|12105.51|12105.51|0
1638804900000|2021-12-06 15:35:00|12106.47|12106.47|12107.53|12107.53|12109.48|12109.48|12105.5|12105.5|0
1638805200000|2021-12-06 15:40:00|12107.97|12107.97|12099.39|12099.39|12112.52|12112.52|12099.28|12099.28|0
1638805500000|2021-12-06 15:45:00|12099.95|12099.95|12105.9|12105.9|12105.9|12105.9|12098.3|12098.3|0
1638805800000|2021-12-06 15:50:00|12105.81|12105.81|12106.27|12106.27|12108.79|12108.79|12103.21|12103.21|0
1638806100000|2021-12-06 15:55:00|12105.83|12105.83|12114.31|12114.31|12115.66|12115.66|12104.86|12104.86|0
1638806400000|2021-12-06 16:00:00|12114.45|12114.45|12106.52|12106.52|12114.48|12114.48|12105.44|12105.44|0
1638806700000|2021-12-06 16:05:00|12106.74|12106.74|12108.17|12108.17|12110.63|12110.63|12104.99|12104.99|0
1638807000000|2021-12-06 16:10:00|12108.09|12108.09|12096.05|12096.05|12109.8|12109.8|12090.72|12090.72|0
1638807300000|2021-12-06 16:15:00|12096.27|12096.27|12106.65|12106.65|12107.9|12107.9|12094.95|12094.95|0
1638807600000|2021-12-06 16:20:00|12107.09|12107.09|12109.47|12109.47|12109.71|12109.71|12104.18|12104.18|0
1638807900000|2021-12-06 16:25:00|12109.65|12109.65|12123.55|12123.55|12123.55|12123.55|12109.44|12109.44|0
1638864900000|2021-12-07 08:15:00|12182.95|12182.95|12179.47|12179.47|12183.21|12183.21|12174.51|12174.51|0
1638865200000|2021-12-07 08:20:00|12179.23|12179.23|12187.05|12187.05|12187.11|12187.11|12177.44|12177.44|0
1638865500000|2021-12-07 08:25:00|12187.19|12187.19|12203.31|12203.31|12204|12204|12182|12182|0
1638865800000|2021-12-07 08:30:00|12202.83|12202.83|12224.63|12224.63|12224.63|12224.63|12201.12|12201.12|0
1638866100000|2021-12-07 08:35:00|12225.56|12225.56|12226.38|12226.38|12228.97|12228.97|12222.39|12222.39|0
1638866400000|2021-12-07 08:40:00|12225.94|12225.94|12234.46|12234.46|12236.83|12236.83|12225.94|12225.94|0
1638866700000|2021-12-07 08:45:00|12234.02|12234.02|12235.17|12235.17|12241.58|12241.58|12234.02|12234.02|0
1638867000000|2021-12-07 08:50:00|12233.5|12233.5|12247.19|12247.19|12248.22|12248.22|12233.36|12233.36|0
1638867300000|2021-12-07 08:55:00|12247.55|12247.55|12240.8|12240.8|12249.15|12249.15|12240.34|12240.34|0
1638867600000|2021-12-07 09:00:00|12240.38|12240.38|12245.2|12245.2|12248.01|12248.01|12240.38|12240.38|0
1638867900000|2021-12-07 09:05:00|12245.89|12245.89|12255.89|12255.89|12260.52|12260.52|12245.61|12245.61|0
1638868200000|2021-12-07 09:10:00|12255.09|12255.09|12258.39|12258.39|12259.93|12259.93|12251.53|12251.53|0
1638868500000|2021-12-07 09:15:00|12258.6|12258.6|12268.86|12268.86|12274.17|12274.17|12258.6|12258.6|0
1638868800000|2021-12-07 09:20:00|12268.4|12268.4|12272.07|12272.07|12273.58|12273.58|12268.18|12268.18|0
1638869100000|2021-12-07 09:25:00|12271.58|12271.58|12265.38|12265.38|12277.43|12277.43|12265.18|12265.18|0
1638869400000|2021-12-07 09:30:00|12264.75|12264.75|12252.77|12252.77|12267.24|12267.24|12252.77|12252.77|0
1638869700000|2021-12-07 09:35:00|12252.16|12252.16|12252.94|12252.94|12257.19|12257.19|12251.68|12251.68|0
1638870000000|2021-12-07 09:40:00|12253.27|12253.27|12261.73|12261.73|12261.73|12261.73|12248.35|12248.35|0
1638870300000|2021-12-07 09:45:00|12262.66|12262.66|12265.88|12265.88|12267.11|12267.11|12262.66|12262.66|0
1638870600000|2021-12-07 09:50:00|12265.74|12265.74|12266.95|12266.95|12270.02|12270.02|12265.06|12265.06|0
1638870900000|2021-12-07 09:55:00|12267.41|12267.41|12264.04|12264.04|12268.69|12268.69|12263.77|12263.77|0
1638871200000|2021-12-07 10:00:00|12264.27|12264.27|12263.03|12263.03|12266.64|12266.64|12261.13|12261.13|0
1638871500000|2021-12-07 10:05:00|12262.48|12262.48|12262.29|12262.29|12263.53|12263.53|12258.48|12258.48|0
1638871800000|2021-12-07 10:10:00|12262.76|12262.76|12268.5|12268.5|12268.5|12268.5|12259.61|12259.61|0
1638872100000|2021-12-07 10:15:00|12268.88|12268.88|12264.92|12264.92|12270.39|12270.39|12264.92|12264.92|0
1638872400000|2021-12-07 10:20:00|12264.76|12264.76|12262.26|12262.26|12268.61|12268.61|12261.1|12261.1|0
1638872700000|2021-12-07 10:25:00|12263.05|12263.05|12261.73|12261.73|12265.28|12265.28|12260.08|12260.08|0
1638873000000|2021-12-07 10:30:00|12261.38|12261.38|12257.91|12257.91|12261.38|12261.38|12256.57|12256.57|0
1638873300000|2021-12-07 10:35:00|12257.47|12257.47|12251.98|12251.98|12257.47|12257.47|12249.32|12249.32|0
1638873600000|2021-12-07 10:40:00|12251.67|12251.67|12251.5|12251.5|12252.97|12252.97|12249.63|12249.63|0
1638873900000|2021-12-07 10:45:00|12251.09|12251.09|12265.35|12265.35|12265.35|12265.35|12251.09|12251.09|0
1638874200000|2021-12-07 10:50:00|12265.37|12265.37|12272.98|12272.98|12279.07|12279.07|12265.19|12265.19|0
1638874500000|2021-12-07 10:55:00|12272.77|12272.77|12280.31|12280.31|12281.88|12281.88|12272.77|12272.77|0
1638874800000|2021-12-07 11:00:00|12280.33|12280.33|12282.09|12282.09|12283.63|12283.63|12280.33|12280.33|0
1638875100000|2021-12-07 11:05:00|12281.64|12281.64|12281.81|12281.81|12284.81|12284.81|12281.64|12281.64|0
1638875400000|2021-12-07 11:10:00|12281.49|12281.49|12287.03|12287.03|12289.44|12289.44|12280.42|12280.42|0
1638875700000|2021-12-07 11:15:00|12287.82|12287.82|12287.62|12287.62|12290.04|12290.04|12283.59|12283.59|0
1638876000000|2021-12-07 11:20:00|12287.09|12287.09|12278.89|12278.89|12287.42|12287.42|12278.75|12278.75|0
1638876300000|2021-12-07 11:25:00|12278.71|12278.71|12278.95|12278.95|12279.14|12279.14|12275.87|12275.87|0
1638876600000|2021-12-07 11:30:00|12279.09|12279.09|12285.81|12285.81|12285.81|12285.81|12278.62|12278.62|0
1638876900000|2021-12-07 11:35:00|12285.62|12285.62|12283.93|12283.93|12286.13|12286.13|12282.41|12282.41|0
1638877200000|2021-12-07 11:40:00|12283.25|12283.25|12289.3|12289.3|12289.3|12289.3|12282.76|12282.76|0
1638877500000|2021-12-07 11:45:00|12288.74|12288.74|12293.65|12293.65|12293.93|12293.93|12286.02|12286.02|0
1638877800000|2021-12-07 11:50:00|12293.42|12293.42|12297.09|12297.09|12297.32|12297.32|12293.42|12293.42|0
1638878100000|2021-12-07 11:55:00|12297.45|12297.45|12298.62|12298.62|12299.94|12299.94|12296.55|12296.55|0
1638878400000|2021-12-07 12:00:00|12298.05|12298.05|12285|12285|12298.05|12298.05|12285|12285|0
1638878700000|2021-12-07 12:05:00|12284.86|12284.86|12285.3|12285.3|12285.93|12285.93|12278.48|12278.48|0
1638879000000|2021-12-07 12:10:00|12285.43|12285.43|12283.15|12283.15|12285.47|12285.47|12281.57|12281.57|0
1638879300000|2021-12-07 12:15:00|12283.59|12283.59|12299.36|12299.36|12299.36|12299.36|12283.59|12283.59|0
1638879600000|2021-12-07 12:20:00|12298.87|12298.87|12301.71|12301.71|12307.09|12307.09|12298.39|12298.39|0
1638879900000|2021-12-07 12:25:00|12301.92|12301.92|12290.93|12290.93|12301.92|12301.92|12290.24|12290.24|0
1638880200000|2021-12-07 12:30:00|12291.12|12291.12|12284.84|12284.84|12291.13|12291.13|12283.97|12283.97|0
1638880500000|2021-12-07 12:35:00|12285.11|12285.11|12286.54|12286.54|12288.65|12288.65|12283.4|12283.4|0
1638880800000|2021-12-07 12:40:00|12287.33|12287.33|12286.2|12286.2|12291.39|12291.39|12286.2|12286.2|0
1638881100000|2021-12-07 12:45:00|12285.49|12285.49|12285.52|12285.52|12286.26|12286.26|12282.96|12282.96|0
1638881400000|2021-12-07 12:50:00|12285.5|12285.5|12284.74|12284.74|12286.29|12286.29|12281.32|12281.32|0
1638881700000|2021-12-07 12:55:00|12285.2|12285.2|12286.26|12286.26|12288.97|12288.97|12285.2|12285.2|0
1638882000000|2021-12-07 13:00:00|12286.07|12286.07|12283.41|12283.41|12287.09|12287.09|12282.81|12282.81|0
1638882300000|2021-12-07 13:05:00|12283.1|12283.1|12281.61|12281.61|12284.32|12284.32|12281.61|12281.61|0
1638882600000|2021-12-07 13:10:00|12282.05|12282.05|12285.77|12285.77|12285.77|12285.77|12277.93|12277.93|0
1638882900000|2021-12-07 13:15:00|12285.56|12285.56|12280.94|12280.94|12285.56|12285.56|12279.42|12279.42|0
1638883200000|2021-12-07 13:20:00|12281.02|12281.02|12282.29|12282.29|12284.12|12284.12|12279.99|12279.99|0
1638883500000|2021-12-07 13:25:00|12281.67|12281.67|12286.43|12286.43|12286.43|12286.43|12279.51|12279.51|0
1638883800000|2021-12-07 13:30:00|12286.24|12286.24|12294.57|12294.57|12294.67|12294.67|12285.45|12285.45|0
1638884100000|2021-12-07 13:35:00|12294.2|12294.2|12303.87|12303.87|12305.35|12305.35|12293.81|12293.81|0
1638884400000|2021-12-07 13:40:00|12303.96|12303.96|12308.27|12308.27|12308.37|12308.37|12302.67|12302.67|0
1638884700000|2021-12-07 13:45:00|12307.65|12307.65|12304.43|12304.43|12307.7|12307.7|12302.79|12302.79|0
1638885000000|2021-12-07 13:50:00|12304.8|12304.8|12308.18|12308.18|12308.18|12308.18|12303.38|12303.38|0
1638885300000|2021-12-07 13:55:00|12307.56|12307.56|12304.59|12304.59|12309.78|12309.78|12304.35|12304.35|0
1638885600000|2021-12-07 14:00:00|12304.51|12304.51|12303.51|12303.51|12305.74|12305.74|12302.56|12302.56|0
1638885900000|2021-12-07 14:05:00|12302.56|12302.56|12305.1|12305.1|12308.09|12308.09|12302.02|12302.02|0
1638886200000|2021-12-07 14:10:00|12305.02|12305.02|12296.99|12296.99|12305.48|12305.48|12293.54|12293.54|0
1638886500000|2021-12-07 14:15:00|12296.62|12296.62|12294.49|12294.49|12297.55|12297.55|12290.54|12290.54|0
1638886800000|2021-12-07 14:20:00|12295.42|12295.42|12305.99|12305.99|12306.89|12306.89|12295.42|12295.42|0
1638887100000|2021-12-07 14:25:00|12306.17|12306.17|12311.1|12311.1|12311.43|12311.43|12305.58|12305.58|0
1638887400000|2021-12-07 14:30:00|12310.64|12310.64|12327.26|12327.26|12330.25|12330.25|12310.44|12310.44|0
1638887700000|2021-12-07 14:35:00|12327.47|12327.47|12321.96|12321.96|12333.38|12333.38|12321.96|12321.96|0
1638888000000|2021-12-07 14:40:00|12322.4|12322.4|12318.91|12318.91|12324.98|12324.98|12318.02|12318.02|0
1638888300000|2021-12-07 14:45:00|12319.37|12319.37|12325.84|12325.84|12327.2|12327.2|12319.37|12319.37|0
1638888600000|2021-12-07 14:50:00|12325.46|12325.46|12341.95|12341.95|12342.26|12342.26|12323.68|12323.68|0
1638888900000|2021-12-07 14:55:00|12342.09|12342.09|12349.05|12349.05|12351.67|12351.67|12340.81|12340.81|0
1638889200000|2021-12-07 15:00:00|12349.61|12349.61|12364.08|12364.08|12364.8|12364.8|12349.61|12349.61|0
1638889500000|2021-12-07 15:05:00|12364.3|12364.3|12357.58|12357.58|12364.89|12364.89|12357.44|12357.44|0
1638889800000|2021-12-07 15:10:00|12357.39|12357.39|12351.98|12351.98|12357.39|12357.39|12348.06|12348.06|0
1638890100000|2021-12-07 15:15:00|12352.2|12352.2|12356.88|12356.88|12357.12|12357.12|12352|12352|0
1638890400000|2021-12-07 15:20:00|12356.67|12356.67|12365.45|12365.45|12365.45|12365.45|12355.33|12355.33|0
1638890700000|2021-12-07 15:25:00|12366.01|12366.01|12361.4|12361.4|12368.2|12368.2|12360.61|12360.61|0
1638891000000|2021-12-07 15:30:00|12361.62|12361.62|12364.8|12364.8|12365.24|12365.24|12361.33|12361.33|0
1638891300000|2021-12-07 15:35:00|12364.58|12364.58|12365.57|12365.57|12367.78|12367.78|12362.43|12362.43|0
1638891600000|2021-12-07 15:40:00|12365.76|12365.76|12372.62|12372.62|12373.14|12373.14|12365.76|12365.76|0
1638891900000|2021-12-07 15:45:00|12372.4|12372.4|12373.79|12373.79|12375.57|12375.57|12371.09|12371.09|0
1638892200000|2021-12-07 15:50:00|12373|12373|12376.72|12376.72|12377.22|12377.22|12373|12373|0
1638892500000|2021-12-07 15:55:00|12376.8|12376.8|12369.61|12369.61|12376.98|12376.98|12369.61|12369.61|0
1638892800000|2021-12-07 16:00:00|12369.91|12369.91|12360.22|12360.22|12374.79|12374.79|12359.34|12359.34|0
1638893100000|2021-12-07 16:05:00|12360.31|12360.31|12370.72|12370.72|12371.26|12371.26|12360.31|12360.31|0
1638893400000|2021-12-07 16:10:00|12371.51|12371.51|12373.23|12373.23|12378.64|12378.64|12371.32|12371.32|0
1638893700000|2021-12-07 16:15:00|12373.32|12373.32|12372.8|12372.8|12374.95|12374.95|12370.72|12370.72|0
1638894000000|2021-12-07 16:20:00|12373.14|12373.14|12360.51|12360.51|12373.66|12373.66|12360.26|12360.26|0
1638894300000|2021-12-07 16:25:00|12361.39|12361.39|12366.91|12366.91|12373.72|12373.72|12360.92|12360.92|0
1638951300000|2021-12-08 08:15:00|12450.6|12450.6|12456.64|12456.64|12456.88|12456.88|12442.18|12442.18|0
1638951600000|2021-12-08 08:20:00|12457.29|12457.29|12462.65|12462.65|12462.65|12462.65|12451.58|12451.58|0
1638951900000|2021-12-08 08:25:00|12464.32|12464.32|12480.82|12480.82|12482.93|12482.93|12464.32|12464.32|0
1638952200000|2021-12-08 08:30:00|12480.6|12480.6|12491.95|12491.95|12497.72|12497.72|12476.94|12476.94|0
1638952500000|2021-12-08 08:35:00|12492.74|12492.74|12485.98|12485.98|12493.06|12493.06|12484.49|12484.49|0
1638952800000|2021-12-08 08:40:00|12485.37|12485.37|12478.02|12478.02|12487.67|12487.67|12478.02|12478.02|0
1638953100000|2021-12-08 08:45:00|12477.71|12477.71|12467.62|12467.62|12479.14|12479.14|12467.62|12467.62|0
1638953400000|2021-12-08 08:50:00|12467.44|12467.44|12467.06|12467.06|12468.45|12468.45|12458.44|12458.44|0
1638953700000|2021-12-08 08:55:00|12467.43|12467.43|12491.03|12491.03|12491.4|12491.4|12465.95|12465.95|0
1638954000000|2021-12-08 09:00:00|12491.52|12491.52|12485.34|12485.34|12493|12493|12481.54|12481.54|0
1638954300000|2021-12-08 09:05:00|12485.23|12485.23|12486.98|12486.98|12490.35|12490.35|12482.22|12482.22|0
1638954600000|2021-12-08 09:10:00|12485.91|12485.91|12479.89|12479.89|12487.49|12487.49|12477.95|12477.95|0
1638954900000|2021-12-08 09:15:00|12479.59|12479.59|12474.2|12474.2|12481.17|12481.17|12473.7|12473.7|0
1638955200000|2021-12-08 09:20:00|12473.55|12473.55|12462.18|12462.18|12473.55|12473.55|12461.72|12461.72|0
1638955500000|2021-12-08 09:25:00|12461.99|12461.99|12461.88|12461.88|12468.15|12468.15|12457.45|12457.45|0
1638955800000|2021-12-08 09:30:00|12462.19|12462.19|12451.45|12451.45|12462.88|12462.88|12451.45|12451.45|0
1638956100000|2021-12-08 09:35:00|12451.93|12451.93|12459.59|12459.59|12462.95|12462.95|12448.9|12448.9|0
1638956400000|2021-12-08 09:40:00|12460.92|12460.92|12457.16|12457.16|12462.36|12462.36|12457.16|12457.16|0
1638956700000|2021-12-08 09:45:00|12457.37|12457.37|12441.24|12441.24|12457.37|12457.37|12438.83|12438.83|0
1638957000000|2021-12-08 09:50:00|12441.56|12441.56|12449.67|12449.67|12451.83|12451.83|12441.56|12441.56|0
1638957300000|2021-12-08 09:55:00|12449.98|12449.98|12452.9|12452.9|12457.13|12457.13|12449.94|12449.94|0
1638957600000|2021-12-08 10:00:00|12453.69|12453.69|12451.58|12451.58|12455.27|12455.27|12449.44|12449.44|0
1638957900000|2021-12-08 10:05:00|12451.36|12451.36|12447.87|12447.87|12451.36|12451.36|12445.89|12445.89|0
1638958200000|2021-12-08 10:10:00|12447.43|12447.43|12443.74|12443.74|12447.75|12447.75|12441.51|12441.51|0
1638958500000|2021-12-08 10:15:00|12443.46|12443.46|12446.45|12446.45|12450.42|12450.42|12440.97|12440.97|0
1638958800000|2021-12-08 10:20:00|12446.77|12446.77|12444.61|12444.61|12450.49|12450.49|12444.61|12444.61|0
1638959100000|2021-12-08 10:25:00|12444.8|12444.8|12438.05|12438.05|12445.58|12445.58|12438.05|12438.05|0
1638959400000|2021-12-08 10:30:00|12437.12|12437.12|12423.95|12423.95|12437.79|12437.79|12422.17|12422.17|0
1638959700000|2021-12-08 10:35:00|12424.41|12424.41|12402.3|12402.3|12425.2|12425.2|12402.3|12402.3|0
1638960000000|2021-12-08 10:40:00|12402.06|12402.06|12397.3|12397.3|12402.75|12402.75|12388.74|12388.74|0
1638960300000|2021-12-08 10:45:00|12397.79|12397.79|12392.95|12392.95|12400.35|12400.35|12388.73|12388.73|0
1638960600000|2021-12-08 10:50:00|12392.03|12392.03|12390.96|12390.96|12392.55|12392.55|12389.76|12389.76|0
1638960900000|2021-12-08 10:55:00|12390.6|12390.6|12389.75|12389.75|12399.11|12399.11|12389.42|12389.42|0
1638961200000|2021-12-08 11:00:00|12389.39|12389.39|12383.39|12383.39|12395.15|12395.15|12383.39|12383.39|0
1638961500000|2021-12-08 11:05:00|12383.75|12383.75|12384.12|12384.12|12385.01|12385.01|12379.42|12379.42|0
1638961800000|2021-12-08 11:10:00|12383.68|12383.68|12393.18|12393.18|12399.77|12399.77|12383.68|12383.68|0
1638962100000|2021-12-08 11:15:00|12392.53|12392.53|12391.15|12391.15|12396.92|12396.92|12386.03|12386.03|0
1638962400000|2021-12-08 11:20:00|12390.36|12390.36|12375.36|12375.36|12394.97|12394.97|12374.56|12374.56|0
1638962700000|2021-12-08 11:25:00|12374.56|12374.56|12374.28|12374.28|12375.62|12375.62|12362.74|12362.74|0
1638963000000|2021-12-08 11:30:00|12373.72|12373.72|12399.57|12399.57|12399.57|12399.57|12372.82|12372.82|0
1638963300000|2021-12-08 11:35:00|12398.78|12398.78|12400.99|12400.99|12408.11|12408.11|12396.77|12396.77|0
1638963600000|2021-12-08 11:40:00|12400.91|12400.91|12405.86|12405.86|12408.91|12408.91|12399.15|12399.15|0
1638963900000|2021-12-08 11:45:00|12406.49|12406.49|12424|12424|12432.6|12432.6|12403.84|12403.84|0
1638964200000|2021-12-08 11:50:00|12423.11|12423.11|12422.93|12422.93|12424.59|12424.59|12406.7|12406.7|0
1638964500000|2021-12-08 11:55:00|12423.63|12423.63|12394.55|12394.55|12425.47|12425.47|12394.55|12394.55|0
1638964800000|2021-12-08 12:00:00|12394.77|12394.77|12396.09|12396.09|12400.6|12400.6|12392.95|12392.95|0
1638965100000|2021-12-08 12:05:00|12394.5|12394.5|12399.2|12399.2|12400.42|12400.42|12389.44|12389.44|0
1638965400000|2021-12-08 12:10:00|12397.62|12397.62|12392.45|12392.45|12400|12400|12392.4|12392.4|0
1638965700000|2021-12-08 12:15:00|12392.35|12392.35|12387.16|12387.16|12392.35|12392.35|12384.69|12384.69|0
1638966000000|2021-12-08 12:20:00|12388.11|12388.11|12379.45|12379.45|12388.27|12388.27|12379.23|12379.23|0
1638966300000|2021-12-08 12:25:00|12379.6|12379.6|12372.05|12372.05|12380.06|12380.06|12371.61|12371.61|0
1638966600000|2021-12-08 12:30:00|12371.26|12371.26|12360.02|12360.02|12371.26|12371.26|12359.98|12359.98|0
1638966900000|2021-12-08 12:35:00|12360.2|12360.2|12353.33|12353.33|12360.2|12360.2|12351.98|12351.98|0
1638967200000|2021-12-08 12:40:00|12353.22|12353.22|12348.23|12348.23|12353.68|12353.68|12348.23|12348.23|0
1638967500000|2021-12-08 12:45:00|12347.77|12347.77|12347.32|12347.32|12350.93|12350.93|12346.1|12346.1|0
1638967800000|2021-12-08 12:50:00|12347.79|12347.79|12354.86|12354.86|12355.05|12355.05|12347|12347|0
1638968100000|2021-12-08 12:55:00|12354.5|12354.5|12361.03|12361.03|12363.16|12363.16|12354.5|12354.5|0
1638968400000|2021-12-08 13:00:00|12361.22|12361.22|12364.03|12364.03|12364.03|12364.03|12355.19|12355.19|0
1638968700000|2021-12-08 13:05:00|12363.72|12363.72|12372.51|12372.51|12372.67|12372.67|12363.72|12363.72|0
1638969000000|2021-12-08 13:10:00|12372.98|12372.98|12377.48|12377.48|12379.07|12379.07|12372.51|12372.51|0
1638969300000|2021-12-08 13:15:00|12377.29|12377.29|12387.13|12387.13|12388.43|12388.43|12375.17|12375.17|0
1638969600000|2021-12-08 13:20:00|12386.25|12386.25|12380.61|12380.61|12386.98|12386.98|12380.61|12380.61|0
1638969900000|2021-12-08 13:25:00|12380.93|12380.93|12385.3|12385.3|12386.09|12386.09|12380.71|12380.71|0
1638970200000|2021-12-08 13:30:00|12385.04|12385.04|12388.39|12388.39|12389.2|12389.2|12384.4|12384.4|0
1638970500000|2021-12-08 13:35:00|12388.61|12388.61|12385.98|12385.98|12391.11|12391.11|12385.98|12385.98|0
1638970800000|2021-12-08 13:40:00|12386.26|12386.26|12374.18|12374.18|12386.92|12386.92|12371.28|12371.28|0
1638971100000|2021-12-08 13:45:00|12374.46|12374.46|12372.57|12372.57|12375.69|12375.69|12369.79|12369.79|0
1638971400000|2021-12-08 13:50:00|12371.65|12371.65|12378.17|12378.17|12381.27|12381.27|12371.58|12371.58|0
1638971700000|2021-12-08 13:55:00|12377.73|12377.73|12377.36|12377.36|12380.93|12380.93|12376.46|12376.46|0
1638972000000|2021-12-08 14:00:00|12377|12377|12368.21|12368.21|12377.78|12377.78|12367.72|12367.72|0
1638972300000|2021-12-08 14:05:00|12368.57|12368.57|12359.05|12359.05|12371.3|12371.3|12358.72|12358.72|0
1638972600000|2021-12-08 14:10:00|12359.21|12359.21|12367.04|12367.04|12369.98|12369.98|12359.21|12359.21|0
1638972900000|2021-12-08 14:15:00|12366.41|12366.41|12367.75|12367.75|12371.36|12371.36|12365|12365|0
1638973200000|2021-12-08 14:20:00|12367.9|12367.9|12367.86|12367.86|12368|12368|12365.01|12365.01|0
1638973500000|2021-12-08 14:25:00|12368.33|12368.33|12370.53|12370.53|12374.91|12374.91|12366.46|12366.46|0
1638973800000|2021-12-08 14:30:00|12370.3|12370.3|12336.45|12336.45|12371|12371|12336.21|12336.21|0
1638974100000|2021-12-08 14:35:00|12335.66|12335.66|12328.22|12328.22|12336.5|12336.5|12326.76|12326.76|0
1638974400000|2021-12-08 14:40:00|12328.48|12328.48|12350.82|12350.82|12350.82|12350.82|12328.48|12328.48|0
1638974700000|2021-12-08 14:45:00|12351.26|12351.26|12361.88|12361.88|12361.88|12361.88|12351.26|12351.26|0
1638975000000|2021-12-08 14:50:00|12362.1|12362.1|12367.63|12367.63|12373.89|12373.89|12362.1|12362.1|0
1638975300000|2021-12-08 14:55:00|12368.09|12368.09|12353.78|12353.78|12369.48|12369.48|12353.13|12353.13|0
1638975600000|2021-12-08 15:00:00|12353.55|12353.55|12369.7|12369.7|12371.27|12371.27|12353.55|12353.55|0
1638975900000|2021-12-08 15:05:00|12369.41|12369.41|12377.88|12377.88|12377.88|12377.88|12367.77|12367.77|0
1638976200000|2021-12-08 15:10:00|12378.34|12378.34|12376.21|12376.21|12381.38|12381.38|12373.17|12373.17|0
1638976500000|2021-12-08 15:15:00|12376.57|12376.57|12378.17|12378.17|12378.17|12378.17|12374.95|12374.95|0
1638976800000|2021-12-08 15:20:00|12377.68|12377.68|12376.64|12376.64|12383.8|12383.8|12374.63|12374.63|0
1638977100000|2021-12-08 15:25:00|12376.88|12376.88|12355.99|12355.99|12377.32|12377.32|12355.99|12355.99|0
1638977400000|2021-12-08 15:30:00|12355.28|12355.28|12359.2|12359.2|12367.02|12367.02|12355.28|12355.28|0
1638977700000|2021-12-08 15:35:00|12358.76|12358.76|12359.76|12359.76|12359.76|12359.76|12356.05|12356.05|0
1638978000000|2021-12-08 15:40:00|12359.62|12359.62|12344.14|12344.14|12359.87|12359.87|12344.14|12344.14|0
1638978300000|2021-12-08 15:45:00|12344.24|12344.24|12355.76|12355.76|12356.13|12356.13|12343.06|12343.06|0
1638978600000|2021-12-08 15:50:00|12355.91|12355.91|12355.81|12355.81|12362.89|12362.89|12355.29|12355.29|0
1638978900000|2021-12-08 15:55:00|12356.19|12356.19|12353.59|12353.59|12358.07|12358.07|12353.06|12353.06|0
1638979200000|2021-12-08 16:00:00|12353.95|12353.95|12348.57|12348.57|12358.72|12358.72|12346.97|12346.97|0
1638979500000|2021-12-08 16:05:00|12348.38|12348.38|12340.26|12340.26|12349.08|12349.08|12337.93|12337.93|0
1638979800000|2021-12-08 16:10:00|12340.03|12340.03|12346.41|12346.41|12346.41|12346.41|12338.66|12338.66|0
1638980100000|2021-12-08 16:15:00|12346.06|12346.06|12339.54|12339.54|12346.22|12346.22|12336.97|12336.97|0
1638980400000|2021-12-08 16:20:00|12339.8|12339.8|12327.59|12327.59|12340.3|12340.3|12327.59|12327.59|0
1638980700000|2021-12-08 16:25:00|12327.15|12327.15|12315.83|12315.83|12328|12328|12315.15|12315.15|0
1639037700000|2021-12-09 08:15:00|12304.88|12304.88|12320.05|12320.05|12321.53|12321.53|12296.54|12296.54|0
1639038000000|2021-12-09 08:20:00|12322.6|12322.6|12323.32|12323.32|12327.61|12327.61|12319.28|12319.28|0
1639038300000|2021-12-09 08:25:00|12321.93|12321.93|12324.05|12324.05|12324.49|12324.49|12317.3|12317.3|0
1639038600000|2021-12-09 08:30:00|12323.87|12323.87|12333.53|12333.53|12333.89|12333.89|12321.75|12321.75|0
1639038900000|2021-12-09 08:35:00|12333.76|12333.76|12335.73|12335.73|12336.7|12336.7|12330.12|12330.12|0
1639039200000|2021-12-09 08:40:00|12334.94|12334.94|12332.92|12332.92|12335.7|12335.7|12327.65|12327.65|0
1639039500000|2021-12-09 08:45:00|12333.24|12333.24|12325.59|12325.59|12333.24|12333.24|12325.59|12325.59|0
1639039800000|2021-12-09 08:50:00|12325.38|12325.38|12315.3|12315.3|12328.03|12328.03|12315.3|12315.3|0
1639040100000|2021-12-09 08:55:00|12316.22|12316.22|12316.7|12316.7|12325.21|12325.21|12315.3|12315.3|0
1639040400000|2021-12-09 09:00:00|12316.88|12316.88|12310.87|12310.87|12318.04|12318.04|12309.66|12309.66|0
1639040700000|2021-12-09 09:05:00|12311.66|12311.66|12310.46|12310.46|12312.02|12312.02|12301.9|12301.9|0
1639041000000|2021-12-09 09:10:00|12309.98|12309.98|12310.4|12310.4|12310.4|12310.4|12306.76|12306.76|0
1639041300000|2021-12-09 09:15:00|12310.22|12310.22|12312.89|12312.89|12314.61|12314.61|12309.26|12309.26|0
1639041600000|2021-12-09 09:20:00|12312.58|12312.58|12319.85|12319.85|12325.59|12325.59|12312.1|12312.1|0
1639041900000|2021-12-09 09:25:00|12319.72|12319.72|12313.67|12313.67|12319.83|12319.83|12311.3|12311.3|0
1639042200000|2021-12-09 09:30:00|12313.11|12313.11|12309.18|12309.18|12313.11|12313.11|12309.18|12309.18|0
1639042500000|2021-12-09 09:35:00|12309.53|12309.53|12312.64|12312.64|12316.42|12316.42|12309.35|12309.35|0
1639042800000|2021-12-09 09:40:00|12311.05|12311.05|12311.72|12311.72|12314.6|12314.6|12310|12310|0
1639043100000|2021-12-09 09:45:00|12311.62|12311.62|12311.49|12311.49|12311.62|12311.62|12309.47|12309.47|0
1639043400000|2021-12-09 09:50:00|12311.35|12311.35|12309.55|12309.55|12312.36|12312.36|12309.4|12309.4|0
1639043700000|2021-12-09 09:55:00|12309.85|12309.85|12306.17|12306.17|12311.46|12311.46|12306.17|12306.17|0
1639044000000|2021-12-09 10:00:00|12306.61|12306.61|12294.78|12294.78|12306.61|12306.61|12293.61|12293.61|0
1639044300000|2021-12-09 10:05:00|12293.85|12293.85|12281.39|12281.39|12294.08|12294.08|12281.39|12281.39|0
1639044600000|2021-12-09 10:10:00|12281.76|12281.76|12275.49|12275.49|12283.98|12283.98|12275.49|12275.49|0
1639044900000|2021-12-09 10:15:00|12275.3|12275.3|12273.86|12273.86|12276|12276|12273.12|12273.12|0
1639045200000|2021-12-09 10:20:00|12274.65|12274.65|12281.35|12281.35|12281.35|12281.35|12273.91|12273.91|0
1639045500000|2021-12-09 10:25:00|12281.49|12281.49|12279.5|12279.5|12283.65|12283.65|12279.34|12279.34|0
1639045800000|2021-12-09 10:30:00|12279.71|12279.71|12282.37|12282.37|12286.36|12286.36|12279.07|12279.07|0
1639046100000|2021-12-09 10:35:00|12282.23|12282.23|12286.54|12286.54|12287.69|12287.69|12280.85|12280.85|0
1639046400000|2021-12-09 10:40:00|12286.9|12286.9|12282.24|12282.24|12286.9|12286.9|12279.13|12279.13|0
1639046700000|2021-12-09 10:45:00|12282.38|12282.38|12281.07|12281.07|12283.63|12283.63|12280.87|12280.87|0
1639047000000|2021-12-09 10:50:00|12281.53|12281.53|12282.34|12282.34|12282.34|12282.34|12280.3|12280.3|0
1639047300000|2021-12-09 10:55:00|12282.56|12282.56|12280.52|12280.52|12283.84|12283.84|12280.44|12280.44|0
1639047600000|2021-12-09 11:00:00|12280.09|12280.09|12283.64|12283.64|12284.45|12284.45|12279.87|12279.87|0
1639047900000|2021-12-09 11:05:00|12283.21|12283.21|12284.48|12284.48|12285.25|12285.25|12282.3|12282.3|0
1639048200000|2021-12-09 11:10:00|12284.04|12284.04|12277.31|12277.31|12285.57|12285.57|12276.29|12276.29|0
1639048500000|2021-12-09 11:15:00|12277.75|12277.75|12282.81|12282.81|12283.5|12283.5|12276.85|12276.85|0
1639048800000|2021-12-09 11:20:00|12282.96|12282.96|12278.89|12278.89|12285.12|12285.12|12278.89|12278.89|0
1639049100000|2021-12-09 11:25:00|12278.61|12278.61|12280.2|12280.2|12280.6|12280.6|12276.84|12276.84|0
1639049400000|2021-12-09 11:30:00|12279.8|12279.8|12285.59|12285.59|12286.95|12286.95|12279.8|12279.8|0
1639049700000|2021-12-09 11:35:00|12285.48|12285.48|12275.06|12275.06|12285.48|12285.48|12275.06|12275.06|0
1639050000000|2021-12-09 11:40:00|12275.59|12275.59|12271.5|12271.5|12275.59|12275.59|12268.29|12268.29|0
1639050300000|2021-12-09 11:45:00|12271.19|12271.19|12267.29|12267.29|12271.19|12271.19|12264.92|12264.92|0
1639050600000|2021-12-09 11:50:00|12267.1|12267.1|12267.02|12267.02|12267.99|12267.99|12265.85|12265.85|0
1639050900000|2021-12-09 11:55:00|12267.84|12267.84|12270.89|12270.89|12271.69|12271.69|12266.39|12266.39|0
1639051200000|2021-12-09 12:00:00|12270.99|12270.99|12268.2|12268.2|12271.4|12271.4|12265.17|12265.17|0
1639051500000|2021-12-09 12:05:00|12268.48|12268.48|12270.5|12270.5|12270.73|12270.73|12268.41|12268.41|0
1639051800000|2021-12-09 12:10:00|12271.15|12271.15|12270.99|12270.99|12273.86|12273.86|12270.68|12270.68|0
1639052100000|2021-12-09 12:15:00|12271.23|12271.23|12273.54|12273.54|12274.27|12274.27|12271.03|12271.03|0
1639052400000|2021-12-09 12:20:00|12273.26|12273.26|12272.09|12272.09|12274.68|12274.68|12272.09|12272.09|0
1639052700000|2021-12-09 12:25:00|12271.86|12271.86|12269.18|12269.18|12271.86|12271.86|12268.73|12268.73|0
1639053000000|2021-12-09 12:30:00|12270.76|12270.76|12265.19|12265.19|12271.68|12271.68|12265.19|12265.19|0
1639053300000|2021-12-09 12:35:00|12265.29|12265.29|12262.76|12262.76|12265.4|12265.4|12262.29|12262.29|0
1639053600000|2021-12-09 12:40:00|12262.43|12262.43|12258.43|12258.43|12263.97|12263.97|12258.25|12258.25|0
1639053900000|2021-12-09 12:45:00|12258.53|12258.53|12256.92|12256.92|12258.96|12258.96|12254.6|12254.6|0
1639054200000|2021-12-09 12:50:00|12257.16|12257.16|12258.07|12258.07|12258.56|12258.56|12256.64|12256.64|0
1639054500000|2021-12-09 12:55:00|12258.18|12258.18|12257.87|12257.87|12258.54|12258.54|12256.67|12256.67|0
1639054800000|2021-12-09 13:00:00|12257.65|12257.65|12254.6|12254.6|12257.65|12257.65|12254.6|12254.6|0
1639055100000|2021-12-09 13:05:00|12254.82|12254.82|12252.04|12252.04|12254.9|12254.9|12252.04|12252.04|0
1639055400000|2021-12-09 13:10:00|12251.73|12251.73|12239.97|12239.97|12251.73|12251.73|12239.06|12239.06|0
1639055700000|2021-12-09 13:15:00|12239.54|12239.54|12241.7|12241.7|12243.15|12243.15|12239.07|12239.07|0
1639056000000|2021-12-09 13:20:00|12242.07|12242.07|12240.83|12240.83|12242.3|12242.3|12236.2|12236.2|0
1639056300000|2021-12-09 13:25:00|12241.06|12241.06|12246.87|12246.87|12247.01|12247.01|12241.06|12241.06|0
1639056600000|2021-12-09 13:30:00|12246.66|12246.66|12242.29|12242.29|12251.19|12251.19|12242.29|12242.29|0
1639056900000|2021-12-09 13:35:00|12242.15|12242.15|12243.71|12243.71|12243.72|12243.72|12241.27|12241.27|0
1639057200000|2021-12-09 13:40:00|12243.85|12243.85|12246.25|12246.25|12246.39|12246.39|12241.25|12241.25|0
1639057500000|2021-12-09 13:45:00|12245.92|12245.92|12247.67|12247.67|12248|12248|12245.59|12245.59|0
1639057800000|2021-12-09 13:50:00|12247.51|12247.51|12251.85|12251.85|12252.01|12252.01|12247.22|12247.22|0
1639058100000|2021-12-09 13:55:00|12252.57|12252.57|12253.33|12253.33|12253.33|12253.33|12251.16|12251.16|0
1639058400000|2021-12-09 14:00:00|12253.54|12253.54|12259.18|12259.18|12261.03|12261.03|12253.54|12253.54|0
1639058700000|2021-12-09 14:05:00|12258.99|12258.99|12261.6|12261.6|12264.22|12264.22|12257.55|12257.55|0
1639059000000|2021-12-09 14:10:00|12261.82|12261.82|12267.2|12267.2|12269.07|12269.07|12261.15|12261.15|0
1639059300000|2021-12-09 14:15:00|12266.84|12266.84|12269.47|12269.47|12270.74|12270.74|12265.21|12265.21|0
1639059600000|2021-12-09 14:20:00|12269.26|12269.26|12268.77|12268.77|12270.29|12270.29|12267.03|12267.03|0
1639059900000|2021-12-09 14:25:00|12269.21|12269.21|12266.88|12266.88|12272.9|12272.9|12266.88|12266.88|0
1639060200000|2021-12-09 14:30:00|12266.73|12266.73|12266.09|12266.09|12267.14|12267.14|12262.22|12262.22|0
1639060500000|2021-12-09 14:35:00|12265.66|12265.66|12267.36|12267.36|12270.17|12270.17|12265.66|12265.66|0
1639060800000|2021-12-09 14:40:00|12267.57|12267.57|12258.63|12258.63|12268.24|12268.24|12257.3|12257.3|0
1639061100000|2021-12-09 14:45:00|12258.19|12258.19|12250.25|12250.25|12258.19|12258.19|12250.25|12250.25|0
1639061400000|2021-12-09 14:50:00|12250.46|12250.46|12252.81|12252.81|12252.81|12252.81|12249.59|12249.59|0
1639061700000|2021-12-09 14:55:00|12253.03|12253.03|12259.38|12259.38|12259.8|12259.8|12252.89|12252.89|0
1639062000000|2021-12-09 15:00:00|12259.52|12259.52|12266.18|12266.18|12267.58|12267.58|12255.79|12255.79|0
1639062300000|2021-12-09 15:05:00|12265.96|12265.96|12266.18|12266.18|12268.78|12268.78|12264.41|12264.41|0
1639062600000|2021-12-09 15:10:00|12265.9|12265.9|12261.38|12261.38|12265.9|12265.9|12260.86|12260.86|0
1639062900000|2021-12-09 15:15:00|12261.61|12261.61|12254.8|12254.8|12261.83|12261.83|12254.8|12254.8|0
1639063200000|2021-12-09 15:20:00|12255.1|12255.1|12254.44|12254.44|12259.13|12259.13|12254.13|12254.13|0
1639063500000|2021-12-09 15:25:00|12254.74|12254.74|12253.29|12253.29|12255.63|12255.63|12252.65|12252.65|0
1639063800000|2021-12-09 15:30:00|12253.6|12253.6|12242.61|12242.61|12253.6|12253.6|12240.37|12240.37|0
1639064100000|2021-12-09 15:35:00|12242.4|12242.4|12229.05|12229.05|12243.05|12243.05|12228|12228|0
1639064400000|2021-12-09 15:40:00|12229.19|12229.19|12235.8|12235.8|12235.8|12235.8|12226.87|12226.87|0
1639064700000|2021-12-09 15:45:00|12237.12|12237.12|12249.63|12249.63|12250.71|12250.71|12236.9|12236.9|0
1639065000000|2021-12-09 15:50:00|12250.07|12250.07|12245.11|12245.11|12250.57|12250.57|12244.73|12244.73|0
1639065300000|2021-12-09 15:55:00|12244.79|12244.79|12244.94|12244.94|12245.26|12245.26|12243.01|12243.01|0
1639065600000|2021-12-09 16:00:00|12245.13|12245.13|12242.82|12242.82|12245.13|12245.13|12241.76|12241.76|0
1639065900000|2021-12-09 16:05:00|12242.6|12242.6|12245.8|12245.8|12246.24|12246.24|12239.82|12239.82|0
1639066200000|2021-12-09 16:10:00|12245.37|12245.37|12237.72|12237.72|12245.37|12245.37|12237.43|12237.43|0
1639066500000|2021-12-09 16:15:00|12237.42|12237.42|12233.04|12233.04|12237.42|12237.42|12230.91|12230.91|0
1639066800000|2021-12-09 16:20:00|12233.83|12233.83|12237.88|12237.88|12240.75|12240.75|12233.38|12233.38|0
1639067100000|2021-12-09 16:25:00|12238.32|12238.32|12246.15|12246.15|12246.17|12246.17|12237.88|12237.88|0
1639124100000|2021-12-10 08:15:00|12164.46|12164.46|12176.19|12176.19|12176.19|12176.19|12158.53|12158.53|0
1639124400000|2021-12-10 08:20:00|12176.41|12176.41|12179.57|12179.57|12179.57|12179.57|12168.67|12168.67|0
1639124700000|2021-12-10 08:25:00|12179.26|12179.26|12184.57|12184.57|12187.74|12187.74|12176.45|12176.45|0
1639125000000|2021-12-10 08:30:00|12184.21|12184.21|12185.08|12185.08|12185.35|12185.35|12178.83|12178.83|0
1639125300000|2021-12-10 08:35:00|12184.74|12184.74|12197.79|12197.79|12198.96|12198.96|12184.13|12184.13|0
1639125600000|2021-12-10 08:40:00|12197.33|12197.33|12197.21|12197.21|12197.33|12197.33|12191.85|12191.85|0
1639125900000|2021-12-10 08:45:00|12197.06|12197.06|12203.06|12203.06|12203.37|12203.37|12196.59|12196.59|0
1639126200000|2021-12-10 08:50:00|12203.22|12203.22|12213.54|12213.54|12213.98|12213.98|12202.75|12202.75|0
1639126500000|2021-12-10 08:55:00|12213.95|12213.95|12211.16|12211.16|12217.15|12217.15|12210.69|12210.69|0
1639126800000|2021-12-10 09:00:00|12211.76|12211.76|12209.89|12209.89|12213.27|12213.27|12208.67|12208.67|0
1639127100000|2021-12-10 09:05:00|12209.58|12209.58|12200|12200|12209.58|12209.58|12198.57|12198.57|0
1639127400000|2021-12-10 09:10:00|12200.18|12200.18|12202.84|12202.84|12203.98|12203.98|12199.72|12199.72|0
1639127700000|2021-12-10 09:15:00|12202.56|12202.56|12201.44|12201.44|12203.51|12203.51|12199.68|12199.68|0
1639128000000|2021-12-10 09:20:00|12201.88|12201.88|12202.64|12202.64|12203.98|12203.98|12200.8|12200.8|0
1639128300000|2021-12-10 09:25:00|12203.43|12203.43|12197.89|12197.89|12203.43|12203.43|12197.38|12197.38|0
1639128600000|2021-12-10 09:30:00|12197.75|12197.75|12202.7|12202.7|12202.7|12202.7|12197.04|12197.04|0
1639128900000|2021-12-10 09:35:00|12202.84|12202.84|12212.82|12212.82|12213.4|12213.4|12202.84|12202.84|0
1639129200000|2021-12-10 09:40:00|12210.61|12210.61|12209.92|12209.92|12210.7|12210.7|12206.37|12206.37|0
1639129500000|2021-12-10 09:45:00|12210.15|12210.15|12213.58|12213.58|12218.29|12218.29|12209.98|12209.98|0
1639129800000|2021-12-10 09:50:00|12213.73|12213.73|12218.78|12218.78|12219.3|12219.3|12213.73|12213.73|0
1639130100000|2021-12-10 09:55:00|12219|12219|12216.01|12216.01|12219.06|12219.06|12214.97|12214.97|0
1639130400000|2021-12-10 10:00:00|12216.12|12216.12|12226.12|12226.12|12226.12|12226.12|12213.26|12213.26|0
1639130700000|2021-12-10 10:05:00|12226.35|12226.35|12230.84|12230.84|12233.81|12233.81|12226.35|12226.35|0
1639131000000|2021-12-10 10:10:00|12230.41|12230.41|12223.95|12223.95|12230.72|12230.72|12221.08|12221.08|0
1639131300000|2021-12-10 10:15:00|12224.18|12224.18|12225.07|12225.07|12226.77|12226.77|12224.1|12224.1|0
1639131600000|2021-12-10 10:20:00|12224.6|12224.6|12228.13|12228.13|12228.55|12228.55|12223.59|12223.59|0
1639131900000|2021-12-10 10:25:00|12227.9|12227.9|12235.44|12235.44|12235.44|12235.44|12227.66|12227.66|0
1639132200000|2021-12-10 10:30:00|12235.59|12235.59|12235.96|12235.96|12236.56|12236.56|12232.89|12232.89|0
1639132500000|2021-12-10 10:35:00|12236.76|12236.76|12239.24|12239.24|12239.34|12239.34|12236.32|12236.32|0
1639132800000|2021-12-10 10:40:00|12238.45|12238.45|12240.37|12240.37|12240.61|12240.61|12238.02|12238.02|0
1639133100000|2021-12-10 10:45:00|12240.48|12240.48|12244.57|12244.57|12244.57|12244.57|12239.66|12239.66|0
1639133400000|2021-12-10 10:50:00|12244.21|12244.21|12248.53|12248.53|12248.68|12248.68|12244|12244|0
1639133700000|2021-12-10 10:55:00|12248.72|12248.72|12252.66|12252.66|12252.66|12252.66|12248.01|12248.01|0
1639134000000|2021-12-10 11:00:00|12252.51|12252.51|12255.1|12255.1|12255.66|12255.66|12252.51|12252.51|0
1639134300000|2021-12-10 11:05:00|12254.99|12254.99|12260.59|12260.59|12260.59|12260.59|12254.2|12254.2|0
1639134600000|2021-12-10 11:10:00|12260.51|12260.51|12260.33|12260.33|12260.76|12260.76|12257.93|12257.93|0
1639134900000|2021-12-10 11:15:00|12259.87|12259.87|12256.96|12256.96|12260.64|12260.64|12256.5|12256.5|0
1639135200000|2021-12-10 11:20:00|12256.38|12256.38|12252.21|12252.21|12256.6|12256.6|12252.21|12252.21|0
1639135500000|2021-12-10 11:25:00|12253|12253|12255.05|12255.05|12256.6|12256.6|12252.86|12252.86|0
1639135800000|2021-12-10 11:30:00|12255.19|12255.19|12250.77|12250.77|12255.19|12255.19|12249.86|12249.86|0
1639136100000|2021-12-10 11:35:00|12250.85|12250.85|12253.09|12253.09|12253.09|12253.09|12250.27|12250.27|0
1639136400000|2021-12-10 11:40:00|12253.28|12253.28|12255.11|12255.11|12255.14|12255.14|12252.07|12252.07|0
1639136700000|2021-12-10 11:45:00|12254.32|12254.32|12253.67|12253.67|12255.24|12255.24|12253.43|12253.43|0
1639137000000|2021-12-10 11:50:00|12253.44|12253.44|12249.23|12249.23|12253.44|12253.44|12249.23|12249.23|0
1639137300000|2021-12-10 11:55:00|12249.47|12249.47|12249.95|12249.95|12250.33|12250.33|12249.12|12249.12|0
1639137600000|2021-12-10 12:00:00|12249.76|12249.76|12245.49|12245.49|12251.68|12251.68|12243.79|12243.79|0
1639137900000|2021-12-10 12:05:00|12246.37|12246.37|12241.03|12241.03|12246.73|12246.73|12240|12240|0
1639138200000|2021-12-10 12:10:00|12241.06|12241.06|12237.26|12237.26|12242.99|12242.99|12237.05|12237.05|0
1639138500000|2021-12-10 12:15:00|12236.82|12236.82|12237.48|12237.48|12238.51|12238.51|12234.37|12234.37|0
1639138800000|2021-12-10 12:20:00|12236.6|12236.6|12239.7|12239.7|12242.35|12242.35|12236.6|12236.6|0
1639139100000|2021-12-10 12:25:00|12240.63|12240.63|12242.14|12242.14|12242.85|12242.85|12239.78|12239.78|0
1639139400000|2021-12-10 12:30:00|12242.34|12242.34|12237.83|12237.83|12242.94|12242.94|12237.83|12237.83|0
1639139700000|2021-12-10 12:35:00|12236.95|12236.95|12233.04|12233.04|12238.92|12238.92|12232.86|12232.86|0
1639140000000|2021-12-10 12:40:00|12233.4|12233.4|12234.57|12234.57|12236.14|12236.14|12228.55|12228.55|0
1639140300000|2021-12-10 12:45:00|12234.34|12234.34|12229.23|12229.23|12234.57|12234.57|12229.23|12229.23|0
1639140600000|2021-12-10 12:50:00|12228.93|12228.93|12228.05|12228.05|12228.93|12228.93|12226.89|12226.89|0
1639140900000|2021-12-10 12:55:00|12228.13|12228.13|12224.04|12224.04|12230.42|12230.42|12224.04|12224.04|0
1639141200000|2021-12-10 13:00:00|12224.12|12224.12|12219.13|12219.13|12224.84|12224.84|12219.13|12219.13|0
1639141500000|2021-12-10 13:05:00|12218.83|12218.83|12210.67|12210.67|12219.4|12219.4|12210.67|12210.67|0
1639141800000|2021-12-10 13:10:00|12210.52|12210.52|12208.26|12208.26|12210.82|12210.82|12206.53|12206.53|0
1639142100000|2021-12-10 13:15:00|12208.44|12208.44|12209.52|12209.52|12209.52|12209.52|12206.14|12206.14|0
1639142400000|2021-12-10 13:20:00|12209.61|12209.61|12214.18|12214.18|12214.18|12214.18|12208.88|12208.88|0
1639142700000|2021-12-10 13:25:00|12213.74|12213.74|12209.89|12209.89|12214.29|12214.29|12209.89|12209.89|0
1639143000000|2021-12-10 13:30:00|12208.54|12208.54|12232.44|12232.44|12232.61|12232.61|12205.25|12205.25|0
1639143300000|2021-12-10 13:35:00|12232.73|12232.73|12244.76|12244.76|12244.84|12244.84|12232.73|12232.73|0
1639143600000|2021-12-10 13:40:00|12246.97|12246.97|12252.45|12252.45|12252.45|12252.45|12246.97|12246.97|0
1639143900000|2021-12-10 13:45:00|12253.24|12253.24|12245.13|12245.13|12253.34|12253.34|12244.6|12244.6|0
1639144200000|2021-12-10 13:50:00|12245.34|12245.34|12243.13|12243.13|12245.5|12245.5|12243.13|12243.13|0
1639144500000|2021-12-10 13:55:00|12242.99|12242.99|12243.08|12243.08|12244.22|12244.22|12242.35|12242.35|0
1639144800000|2021-12-10 14:00:00|12244.91|12244.91|12241.3|12241.3|12245.25|12245.25|12239.85|12239.85|0
1639145100000|2021-12-10 14:05:00|12241.52|12241.52|12238.63|12238.63|12241.52|12241.52|12237.48|12237.48|0
1639145400000|2021-12-10 14:10:00|12239.07|12239.07|12242.75|12242.75|12242.75|12242.75|12237.39|12237.39|0
1639145700000|2021-12-10 14:15:00|12241.96|12241.96|12242.09|12242.09|12242.4|12242.4|12241.09|12241.09|0
1639146000000|2021-12-10 14:20:00|12241.61|12241.61|12243.14|12243.14|12243.14|12243.14|12239.73|12239.73|0
1639146300000|2021-12-10 14:25:00|12242.82|12242.82|12237.48|12237.48|12242.82|12242.82|12237.03|12237.03|0
1639146600000|2021-12-10 14:30:00|12237.66|12237.66|12247.73|12247.73|12248.03|12248.03|12237.03|12237.03|0
1639146900000|2021-12-10 14:35:00|12247.51|12247.51|12250.69|12250.69|12250.69|12250.69|12243.28|12243.28|0
1639147200000|2021-12-10 14:40:00|12250.88|12250.88|12237.81|12237.81|12250.98|12250.98|12237.81|12237.81|0
1639147500000|2021-12-10 14:45:00|12238.27|12238.27|12225.03|12225.03|12239.98|12239.98|12224.57|12224.57|0
1639147800000|2021-12-10 14:50:00|12224.15|12224.15|12226.66|12226.66|12228.94|12228.94|12222.82|12222.82|0
1639148100000|2021-12-10 14:55:00|12225.78|12225.78|12220.32|12220.32|12226.24|12226.24|12218.63|12218.63|0
1639148400000|2021-12-10 15:00:00|12220.78|12220.78|12217.01|12217.01|12228.61|12228.61|12217.01|12217.01|0
1639148700000|2021-12-10 15:05:00|12215.43|12215.43|12210.98|12210.98|12218.44|12218.44|12209.79|12209.79|0
1639149000000|2021-12-10 15:10:00|12210.57|12210.57|12205.94|12205.94|12210.87|12210.87|12205.08|12205.08|0
1639149300000|2021-12-10 15:15:00|12205.65|12205.65|12213.04|12213.04|12213.58|12213.58|12205.06|12205.06|0
1639149600000|2021-12-10 15:20:00|12213.12|12213.12|12222.4|12222.4|12223.85|12223.85|12213.12|12213.12|0
1639149900000|2021-12-10 15:25:00|12221.96|12221.96|12225.86|12225.86|12225.86|12225.86|12219.17|12219.17|0
1639150200000|2021-12-10 15:30:00|12226.65|12226.65|12211.86|12211.86|12227.4|12227.4|12211.86|12211.86|0
1639150500000|2021-12-10 15:35:00|12211.99|12211.99|12199.46|12199.46|12211.99|12211.99|12199.46|12199.46|0
1639150800000|2021-12-10 15:40:00|12199.54|12199.54|12196.85|12196.85|12200.25|12200.25|12196.36|12196.36|0
1639151100000|2021-12-10 15:45:00|12196.49|12196.49|12186.56|12186.56|12196.49|12196.49|12185.06|12185.06|0
1639151400000|2021-12-10 15:50:00|12186.34|12186.34|12182.43|12182.43|12186.54|12186.54|12182.43|12182.43|0
1639151700000|2021-12-10 15:55:00|12182.51|12182.51|12181.83|12181.83|12184.03|12184.03|12181.23|12181.23|0
1639152000000|2021-12-10 16:00:00|12181.6|12181.6|12172.9|12172.9|12183.37|12183.37|12172.9|12172.9|0
1639152300000|2021-12-10 16:05:00|12172.81|12172.81|12157.57|12157.57|12172.81|12172.81|12157.57|12157.57|0
1639152600000|2021-12-10 16:10:00|12157.46|12157.46|12149.99|12149.99|12157.46|12157.46|12147.9|12147.9|0
1639152900000|2021-12-10 16:15:00|12150.42|12150.42|12164|12164|12164|12164|12150.18|12150.18|0
1639153200000|2021-12-10 16:20:00|12163.63|12163.63|12162.36|12162.36|12164.75|12164.75|12160.29|12160.29|0
1639153500000|2021-12-10 16:25:00|12162.02|12162.02|12173.27|12173.27|12174.02|12174.02|12158.72|12158.72|0
1639383300000|2021-12-13 08:15:00|12183.77|12183.77|12203.39|12203.39|12203.39|12203.39|12181.68|12181.68|0
1639383600000|2021-12-13 08:20:00|12204.32|12204.32|12206.64|12206.64|12207.55|12207.55|12202.31|12202.31|0
1639383900000|2021-12-13 08:25:00|12206.83|12206.83|12208.14|12208.14|12209.63|12209.63|12205.18|12205.18|0
1639384200000|2021-12-13 08:30:00|12207.28|12207.28|12214.27|12214.27|12214.27|12214.27|12203.27|12203.27|0
1639384500000|2021-12-13 08:35:00|12214.03|12214.03|12222.72|12222.72|12223.22|12223.22|12214.03|12214.03|0
1639384800000|2021-12-13 08:40:00|12223.03|12223.03|12216.81|12216.81|12223.58|12223.58|12216.81|12216.81|0
1639385100000|2021-12-13 08:45:00|12216.55|12216.55|12225.76|12225.76|12225.97|12225.97|12214.18|12214.18|0
1639385400000|2021-12-13 08:50:00|12225.9|12225.9|12236.31|12236.31|12237.43|12237.43|12223.67|12223.67|0
1639385700000|2021-12-13 08:55:00|12235.96|12235.96|12230.16|12230.16|12237.31|12237.31|12229.12|12229.12|0
1639386000000|2021-12-13 09:00:00|12228.95|12228.95|12233.85|12233.85|12233.85|12233.85|12225.12|12225.12|0
1639386300000|2021-12-13 09:05:00|12233.99|12233.99|12232.66|12232.66|12235.98|12235.98|12232.44|12232.44|0
1639386600000|2021-12-13 09:10:00|12234.24|12234.24|12247.8|12247.8|12248.97|12248.97|12234.24|12234.24|0
1639386900000|2021-12-13 09:15:00|12248.16|12248.16|12246.29|12246.29|12249.54|12249.54|12244.67|12244.67|0
1639387200000|2021-12-13 09:20:00|12245.81|12245.81|12243.7|12243.7|12247.04|12247.04|12242.19|12242.19|0
1639387500000|2021-12-13 09:25:00|12243.62|12243.62|12243.22|12243.22|12243.84|12243.84|12239.63|12239.63|0
1639387800000|2021-12-13 09:30:00|12243.59|12243.59|12250.76|12250.76|12252.64|12252.64|12243.59|12243.59|0
1639388100000|2021-12-13 09:35:00|12250.9|12250.9|12266.87|12266.87|12267.09|12267.09|12250.6|12250.6|0
1639388400000|2021-12-13 09:40:00|12267.02|12267.02|12266.68|12266.68|12270.12|12270.12|12263.21|12263.21|0
1639388700000|2021-12-13 09:45:00|12266.83|12266.83|12271.55|12271.55|12272.07|12272.07|12258.67|12258.67|0
1639389000000|2021-12-13 09:50:00|12270.76|12270.76|12266.58|12266.58|12271.56|12271.56|12266.58|12266.58|0
1639389300000|2021-12-13 09:55:00|12266.63|12266.63|12261.94|12261.94|12266.63|12266.63|12261.67|12261.67|0
1639389600000|2021-12-13 10:00:00|12261.58|12261.58|12265.64|12265.64|12265.95|12265.95|12259.76|12259.76|0
1639389900000|2021-12-13 10:05:00|12266.43|12266.43|12260.82|12260.82|12268.99|12268.99|12260.78|12260.78|0
1639390200000|2021-12-13 10:10:00|12261.26|12261.26|12246.07|12246.07|12261.26|12261.26|12244.96|12244.96|0
1639390500000|2021-12-13 10:15:00|12246.18|12246.18|12225.33|12225.33|12246.18|12246.18|12225.33|12225.33|0
1639390800000|2021-12-13 10:20:00|12225.7|12225.7|12234.69|12234.69|12234.83|12234.83|12224.29|12224.29|0
1639391100000|2021-12-13 10:25:00|12233.9|12233.9|12240.65|12240.65|12240.65|12240.65|12233.27|12233.27|0
1639391400000|2021-12-13 10:30:00|12240.79|12240.79|12234.25|12234.25|12241.3|12241.3|12234.25|12234.25|0
1639391700000|2021-12-13 10:35:00|12234.57|12234.57|12231.4|12231.4|12234.57|12234.57|12231.4|12231.4|0
1639392000000|2021-12-13 10:40:00|12231.32|12231.32|12239.69|12239.69|12239.69|12239.69|12231.32|12231.32|0
1639392300000|2021-12-13 10:45:00|12239.55|12239.55|12238.77|12238.77|12239.55|12239.55|12236.66|12236.66|0
1639392600000|2021-12-13 10:50:00|12239.2|12239.2|12239.78|12239.78|12240.13|12240.13|12237.95|12237.95|0
1639392900000|2021-12-13 10:55:00|12239.56|12239.56|12231.07|12231.07|12239.8|12239.8|12230.99|12230.99|0
1639393200000|2021-12-13 11:00:00|12231.33|12231.33|12228.34|12228.34|12231.7|12231.7|12222.83|12222.83|0
1639393500000|2021-12-13 11:05:00|12228.89|12228.89|12234.48|12234.48|12234.48|12234.48|12228.87|12228.87|0
1639393800000|2021-12-13 11:10:00|12234.67|12234.67|12251.67|12251.67|12254.1|12254.1|12234.67|12234.67|0
1639394100000|2021-12-13 11:15:00|12252.14|12252.14|12258.45|12258.45|12258.82|12258.82|12251.95|12251.95|0
1639394400000|2021-12-13 11:20:00|12258.68|12258.68|12259.08|12259.08|12264.33|12264.33|12257.99|12257.99|0
1639394700000|2021-12-13 11:25:00|12258.64|12258.64|12249.16|12249.16|12259.5|12259.5|12249.16|12249.16|0
1639395000000|2021-12-13 11:30:00|12249.02|12249.02|12247.96|12247.96|12250.49|12250.49|12246.81|12246.81|0
1639395300000|2021-12-13 11:35:00|12248.29|12248.29|12247.18|12247.18|12248.29|12248.29|12240.12|12240.12|0
1639395600000|2021-12-13 11:40:00|12247.44|12247.44|12250.91|12250.91|12253.25|12253.25|12245.62|12245.62|0
1639395900000|2021-12-13 11:45:00|12250.66|12250.66|12237.66|12237.66|12251.02|12251.02|12236.2|12236.2|0
1639396200000|2021-12-13 11:50:00|12238.45|12238.45|12245.78|12245.78|12245.78|12245.78|12238.45|12238.45|0
1639396500000|2021-12-13 11:55:00|12244.86|12244.86|12251.88|12251.88|12252.67|12252.67|12244.07|12244.07|0
1639396800000|2021-12-13 12:00:00|12251.09|12251.09|12233.42|12233.42|12251.09|12251.09|12232.96|12232.96|0
1639397100000|2021-12-13 12:05:00|12232.96|12232.96|12223.05|12223.05|12233.75|12233.75|12221.64|12221.64|0
1639397400000|2021-12-13 12:10:00|12222.8|12222.8|12218.74|12218.74|12223.43|12223.43|12218.74|12218.74|0
1639397700000|2021-12-13 12:15:00|12219.1|12219.1|12216.16|12216.16|12222.96|12222.96|12216.16|12216.16|0
1639398000000|2021-12-13 12:20:00|12215.98|12215.98|12216|12216|12216.4|12216.4|12215.05|12215.05|0
1639398300000|2021-12-13 12:25:00|12216.14|12216.14|12219.34|12219.34|12221.04|12221.04|12215.14|12215.14|0
1639398600000|2021-12-13 12:30:00|12218.92|12218.92|12222|12222|12222.97|12222.97|12218.92|12218.92|0
1639398900000|2021-12-13 12:35:00|12221.85|12221.85|12224.86|12224.86|12225.99|12225.99|12221.71|12221.71|0
1639399200000|2021-12-13 12:40:00|12224.71|12224.71|12218.59|12218.59|12224.71|12224.71|12218.59|12218.59|0
1639399500000|2021-12-13 12:45:00|12219.38|12219.38|12222.78|12222.78|12224.59|12224.59|12219.38|12219.38|0
1639399800000|2021-12-13 12:50:00|12222.43|12222.43|12227.42|12227.42|12227.42|12227.42|12221.26|12221.26|0
1639400100000|2021-12-13 12:55:00|12227.06|12227.06|12229.49|12229.49|12230.39|12230.39|12225.5|12225.5|0
1639400400000|2021-12-13 13:00:00|12230.04|12230.04|12231.9|12231.9|12234.55|12234.55|12229.04|12229.04|0
1639400700000|2021-12-13 13:05:00|12232.33|12232.33|12232.62|12232.62|12232.62|12232.62|12230.36|12230.36|0
1639401000000|2021-12-13 13:10:00|12232.37|12232.37|12234.78|12234.78|12234.78|12234.78|12230.26|12230.26|0
1639401300000|2021-12-13 13:15:00|12234.88|12234.88|12234.7|12234.7|12237.52|12237.52|12233.24|12233.24|0
1639401600000|2021-12-13 13:20:00|12234.27|12234.27|12227.66|12227.66|12234.78|12234.78|12227.66|12227.66|0
1639401900000|2021-12-13 13:25:00|12227.96|12227.96|12228.59|12228.59|12228.73|12228.73|12227.13|12227.13|0
1639402200000|2021-12-13 13:30:00|12228.74|12228.74|12227.78|12227.78|12232.33|12232.33|12227.78|12227.78|0
1639402500000|2021-12-13 13:35:00|12228.01|12228.01|12229.78|12229.78|12230.07|12230.07|12227.31|12227.31|0
1639402800000|2021-12-13 13:40:00|12232.15|12232.15|12235.21|12235.21|12237.58|12237.58|12232.15|12232.15|0
1639403100000|2021-12-13 13:45:00|12234.96|12234.96|12232.68|12232.68|12236.35|12236.35|12232.68|12232.68|0
1639403400000|2021-12-13 13:50:00|12231.56|12231.56|12231.67|12231.67|12231.79|12231.79|12230.21|12230.21|0
1639403700000|2021-12-13 13:55:00|12230.95|12230.95|12226.72|12226.72|12231.1|12231.1|12226.72|12226.72|0
1639404000000|2021-12-13 14:00:00|12225.62|12225.62|12219.93|12219.93|12225.62|12225.62|12219.93|12219.93|0
1639404300000|2021-12-13 14:05:00|12219.49|12219.49|12215.08|12215.08|12221.84|12221.84|12213.44|12213.44|0
1639404600000|2021-12-13 14:10:00|12215.51|12215.51|12214.37|12214.37|12216.59|12216.59|12213.31|12213.31|0
1639404900000|2021-12-13 14:15:00|12213.91|12213.91|12209.67|12209.67|12215.1|12215.1|12208.91|12208.91|0
1639405200000|2021-12-13 14:20:00|12209.21|12209.21|12208.73|12208.73|12210.2|12210.2|12205.41|12205.41|0
1639405500000|2021-12-13 14:25:00|12207.93|12207.93|12199.35|12199.35|12207.93|12207.93|12197.89|12197.89|0
1639405800000|2021-12-13 14:30:00|12199.53|12199.53|12194.29|12194.29|12207.96|12207.96|12193.34|12193.34|0
1639406100000|2021-12-13 14:35:00|12193.85|12193.85|12181.59|12181.59|12199.88|12199.88|12180.72|12180.72|0
1639406400000|2021-12-13 14:40:00|12180.8|12180.8|12191.53|12191.53|12191.53|12191.53|12180.56|12180.56|0
1639406700000|2021-12-13 14:45:00|12191.17|12191.17|12183.99|12183.99|12192.98|12192.98|12183.99|12183.99|0
1639407000000|2021-12-13 14:50:00|12183.77|12183.77|12165.6|12165.6|12183.77|12183.77|12165.6|12165.6|0
1639407300000|2021-12-13 14:55:00|12165.23|12165.23|12170.5|12170.5|12173.02|12173.02|12164.86|12164.86|0
1639407600000|2021-12-13 15:00:00|12170.14|12170.14|12178.11|12178.11|12179.35|12179.35|12167.93|12167.93|0
1639407900000|2021-12-13 15:05:00|12178.55|12178.55|12198.66|12198.66|12200.23|12200.23|12178.55|12178.55|0
1639408200000|2021-12-13 15:10:00|12198.34|12198.34|12196.44|12196.44|12198.34|12198.34|12192.05|12192.05|0
1639408500000|2021-12-13 15:15:00|12196.99|12196.99|12199.21|12199.21|12199.7|12199.7|12196.74|12196.74|0
1639408800000|2021-12-13 15:20:00|12199.31|12199.31|12183.65|12183.65|12199.31|12199.31|12183.46|12183.46|0
1639409100000|2021-12-13 15:25:00|12183.18|12183.18|12157.24|12157.24|12183.19|12183.19|12155.66|12155.66|0
1639409400000|2021-12-13 15:30:00|12156.86|12156.86|12148.25|12148.25|12156.86|12156.86|12142.23|12142.23|0
1639409700000|2021-12-13 15:35:00|12148.44|12148.44|12152.99|12152.99|12154.72|12154.72|12147.84|12147.84|0
1639410000000|2021-12-13 15:40:00|12152.8|12152.8|12157.75|12157.75|12157.75|12157.75|12149.49|12149.49|0
1639410300000|2021-12-13 15:45:00|12157.96|12157.96|12159.78|12159.78|12161.73|12161.73|12155.8|12155.8|0
1639410600000|2021-12-13 15:50:00|12160.23|12160.23|12169.53|12169.53|12170.52|12170.52|12160.23|12160.23|0
1639410900000|2021-12-13 15:55:00|12169.31|12169.31|12152.8|12152.8|12169.31|12169.31|12151.74|12151.74|0
1639411200000|2021-12-13 16:00:00|12152.01|12152.01|12153.85|12153.85|12156.89|12156.89|12150.65|12150.65|0
1639411500000|2021-12-13 16:05:00|12153.48|12153.48|12148.92|12148.92|12153.6|12153.6|12148.92|12148.92|0
1639411800000|2021-12-13 16:10:00|12148.77|12148.77|12137.32|12137.32|12148.77|12148.77|12137.32|12137.32|0
1639412100000|2021-12-13 16:15:00|12137.1|12137.1|12126.35|12126.35|12140.62|12140.62|12125.56|12125.56|0
1639412400000|2021-12-13 16:20:00|12126.72|12126.72|12131.04|12131.04|12132.54|12132.54|12122.93|12122.93|0
1639412700000|2021-12-13 16:25:00|12130.25|12130.25|12138.64|12138.64|12141.94|12141.94|12130.25|12130.25|0
1639469700000|2021-12-14 08:15:00|12205.16|12205.16|12202.62|12202.62|12210.04|12210.04|12202.04|12202.04|0
1639470000000|2021-12-14 08:20:00|12203.08|12203.08|12210.35|12210.35|12213.34|12213.34|12201.84|12201.84|0
1639470300000|2021-12-14 08:25:00|12210.5|12210.5|12221|12221|12221|12221|12210.36|12210.36|0
1639470600000|2021-12-14 08:30:00|12220.56|12220.56|12217.36|12217.36|12221.84|12221.84|12217.36|12217.36|0
1639470900000|2021-12-14 08:35:00|12217.66|12217.66|12222.49|12222.49|12222.49|12222.49|12214|12214|0
1639471200000|2021-12-14 08:40:00|12222.99|12222.99|12227.09|12227.09|12229.53|12229.53|12219.67|12219.67|0
1639471500000|2021-12-14 08:45:00|12226.95|12226.95|12215.47|12215.47|12229.16|12229.16|12215.29|12215.29|0
1639471800000|2021-12-14 08:50:00|12215.17|12215.17|12213.64|12213.64|12219.22|12219.22|12213.42|12213.42|0
1639472100000|2021-12-14 08:55:00|12213.18|12213.18|12207.16|12207.16|12213.18|12213.18|12205.5|12205.5|0
1639472400000|2021-12-14 09:00:00|12206.89|12206.89|12206.04|12206.04|12209.01|12209.01|12205.66|12205.66|0
1639472700000|2021-12-14 09:05:00|12206.93|12206.93|12219|12219|12220.35|12220.35|12206.81|12206.81|0
1639473000000|2021-12-14 09:10:00|12219.37|12219.37|12217.18|12217.18|12222.88|12222.88|12215.85|12215.85|0
1639473300000|2021-12-14 09:15:00|12216.75|12216.75|12221.96|12221.96|12221.96|12221.96|12215.46|12215.46|0
1639473600000|2021-12-14 09:20:00|12223.54|12223.54|12226.38|12226.38|12233.44|12233.44|12223.54|12223.54|0
1639473900000|2021-12-14 09:25:00|12226.2|12226.2|12222.24|12222.24|12227.36|12227.36|12221.88|12221.88|0
1639474200000|2021-12-14 09:30:00|12221.89|12221.89|12220.01|12220.01|12221.89|12221.89|12215.34|12215.34|0
1639474500000|2021-12-14 09:35:00|12220.23|12220.23|12206.35|12206.35|12220.23|12220.23|12206.35|12206.35|0
1639474800000|2021-12-14 09:40:00|12206.57|12206.57|12196.97|12196.97|12207.03|12207.03|12196.06|12196.06|0
1639475100000|2021-12-14 09:45:00|12197.45|12197.45|12194.64|12194.64|12197.45|12197.45|12194.64|12194.64|0
1639475400000|2021-12-14 09:50:00|12194.48|12194.48|12183.74|12183.74|12194.48|12194.48|12183.74|12183.74|0
1639475700000|2021-12-14 09:55:00|12183.5|12183.5|12172.66|12172.66|12183.5|12183.5|12171.39|12171.39|0
1639476000000|2021-12-14 10:00:00|12172.44|12172.44|12161.83|12161.83|12172.59|12172.59|12160.08|12160.08|0
1639476300000|2021-12-14 10:05:00|12162.32|12162.32|12155.58|12155.58|12162.32|12162.32|12152.1|12152.1|0
1639476600000|2021-12-14 10:10:00|12156.07|12156.07|12147.11|12147.11|12156.07|12156.07|12144.34|12144.34|0
1639476900000|2021-12-14 10:15:00|12147.68|12147.68|12146.82|12146.82|12149.21|12149.21|12142.67|12142.67|0
1639477200000|2021-12-14 10:20:00|12146.52|12146.52|12149.96|12149.96|12149.96|12149.96|12145.2|12145.2|0
1639477500000|2021-12-14 10:25:00|12149.88|12149.88|12156.02|12156.02|12156.36|12156.36|12149.06|12149.06|0
1639477800000|2021-12-14 10:30:00|12156.53|12156.53|12163.9|12163.9|12164.12|12164.12|12156.26|12156.26|0
1639478100000|2021-12-14 10:35:00|12163.68|12163.68|12162.17|12162.17|12163.68|12163.68|12159.86|12159.86|0
1639478400000|2021-12-14 10:40:00|12162.96|12162.96|12164.37|12164.37|12167.15|12167.15|12162.32|12162.32|0
1639478700000|2021-12-14 10:45:00|12165.17|12165.17|12161.41|12161.41|12167.49|12167.49|12161.41|12161.41|0
1639479000000|2021-12-14 10:50:00|12161.33|12161.33|12162.85|12162.85|12163.22|12163.22|12159.28|12159.28|0
1639479300000|2021-12-14 10:55:00|12162.63|12162.63|12166.1|12166.1|12166.1|12166.1|12162.27|12162.27|0
1639479600000|2021-12-14 11:00:00|12166.21|12166.21|12173.18|12173.18|12173.18|12173.18|12164.07|12164.07|0
1639479900000|2021-12-14 11:05:00|12173.32|12173.32|12184.1|12184.1|12184.88|12184.88|12173.32|12173.32|0
1639480200000|2021-12-14 11:10:00|12185.19|12185.19|12182.96|12182.96|12188.91|12188.91|12182.96|12182.96|0
1639480500000|2021-12-14 11:15:00|12183.44|12183.44|12181.72|12181.72|12185.53|12185.53|12180.24|12180.24|0
1639480800000|2021-12-14 11:20:00|12180.93|12180.93|12181.45|12181.45|12184.58|12184.58|12180.93|12180.93|0
1639481100000|2021-12-14 11:25:00|12181.12|12181.12|12185.26|12185.26|12187.29|12187.29|12181.12|12181.12|0
1639481400000|2021-12-14 11:30:00|12185.18|12185.18|12184.68|12184.68|12187.21|12187.21|12182.78|12182.78|0
1639481700000|2021-12-14 11:35:00|12185.12|12185.12|12182.51|12182.51|12185.97|12185.97|12182.19|12182.19|0
1639482000000|2021-12-14 11:40:00|12181.18|12181.18|12177.68|12177.68|12181.87|12181.87|12177.5|12177.5|0
1639482300000|2021-12-14 11:45:00|12177.9|12177.9|12181.51|12181.51|12189.63|12189.63|12177.9|12177.9|0
1639482600000|2021-12-14 11:50:00|12180.87|12180.87|12178.73|12178.73|12182.28|12182.28|12178.73|12178.73|0
1639482900000|2021-12-14 11:55:00|12178.64|12178.64|12187.89|12187.89|12187.89|12187.89|12178.64|12178.64|0
1639483200000|2021-12-14 12:00:00|12188.07|12188.07|12188.58|12188.58|12188.58|12188.58|12186.51|12186.51|0
1639483500000|2021-12-14 12:05:00|12188.79|12188.79|12199.47|12199.47|12199.61|12199.61|12188.79|12188.79|0
1639483800000|2021-12-14 12:10:00|12199.39|12199.39|12200.4|12200.4|12200.4|12200.4|12198.41|12198.41|0
1639484100000|2021-12-14 12:15:00|12200.63|12200.63|12199.11|12199.11|12205.31|12205.31|12199.11|12199.11|0
1639484400000|2021-12-14 12:20:00|12199.54|12199.54|12203.73|12203.73|12204.53|12204.53|12198.35|12198.35|0
1639484700000|2021-12-14 12:25:00|12203.88|12203.88|12206.28|12206.28|12208.03|12208.03|12203.8|12203.8|0
1639485000000|2021-12-14 12:30:00|12206.59|12206.59|12210.24|12210.24|12210.47|12210.47|12205.46|12205.46|0
1639485300000|2021-12-14 12:35:00|12210.05|12210.05|12203.8|12203.8|12210.05|12210.05|12203.8|12203.8|0
1639485600000|2021-12-14 12:40:00|12203.5|12203.5|12199.37|12199.37|12204.07|12204.07|12199.23|12199.23|0
1639485900000|2021-12-14 12:45:00|12199.18|12199.18|12196.46|12196.46|12199.18|12199.18|12195.48|12195.48|0
1639486200000|2021-12-14 12:50:00|12196.38|12196.38|12195.36|12195.36|12196.55|12196.55|12193.55|12193.55|0
1639486500000|2021-12-14 12:55:00|12195.34|12195.34|12192.09|12192.09|12195.44|12195.44|12191.42|12191.42|0
1639486800000|2021-12-14 13:00:00|12192.3|12192.3|12196.61|12196.61|12196.61|12196.61|12192.3|12192.3|0
1639487100000|2021-12-14 13:05:00|12196.5|12196.5|12198.48|12198.48|12199.18|12199.18|12194.86|12194.86|0
1639487400000|2021-12-14 13:10:00|12198.8|12198.8|12200.93|12200.93|12201.36|12201.36|12198.1|12198.1|0
1639487700000|2021-12-14 13:15:00|12200.21|12200.21|12201.6|12201.6|12201.6|12201.6|12199.44|12199.44|0
1639488000000|2021-12-14 13:20:00|12201.73|12201.73|12198.03|12198.03|12201.89|12201.89|12196.99|12196.99|0
1639488300000|2021-12-14 13:25:00|12198.39|12198.39|12189.08|12189.08|12198.39|12198.39|12189.08|12189.08|0
1639488600000|2021-12-14 13:30:00|12188.85|12188.85|12171.05|12171.05|12188.85|12188.85|12171.05|12171.05|0
1639488900000|2021-12-14 13:35:00|12170.58|12170.58|12172.52|12172.52|12172.52|12172.52|12167.66|12167.66|0
1639489200000|2021-12-14 13:40:00|12172.67|12172.67|12166.78|12166.78|12174.04|12174.04|12166.65|12166.65|0
1639489500000|2021-12-14 13:45:00|12165.86|12165.86|12158.91|12158.91|12165.86|12165.86|12158.91|12158.91|0
1639489800000|2021-12-14 13:50:00|12159.46|12159.46|12162.51|12162.51|12163.44|12163.44|12158.79|12158.79|0
1639490100000|2021-12-14 13:55:00|12162.23|12162.23|12161.12|12161.12|12165.49|12165.49|12160.59|12160.59|0
1639490400000|2021-12-14 14:00:00|12160.89|12160.89|12159.34|12159.34|12162.17|12162.17|12158.18|12158.18|0
1639490700000|2021-12-14 14:05:00|12159.97|12159.97|12156.32|12156.32|12164.97|12164.97|12156.08|12156.08|0
1639491000000|2021-12-14 14:10:00|12156.04|12156.04|12150.56|12150.56|12156.04|12156.04|12149.39|12149.39|0
1639491300000|2021-12-14 14:15:00|12150.19|12150.19|12144.22|12144.22|12150.43|12150.43|12144.19|12144.19|0
1639491600000|2021-12-14 14:20:00|12143.79|12143.79|12133.65|12133.65|12144.62|12144.62|12133.65|12133.65|0
1639491900000|2021-12-14 14:25:00|12133.43|12133.43|12125.94|12125.94|12133.64|12133.64|12124.87|12124.87|0
1639492200000|2021-12-14 14:30:00|12125.63|12125.63|12129.85|12129.85|12136.19|12136.19|12125|12125|0
1639492500000|2021-12-14 14:35:00|12129.06|12129.06|12140.36|12140.36|12141.56|12141.56|12125.17|12125.17|0
1639492800000|2021-12-14 14:40:00|12140.82|12140.82|12156.77|12156.77|12156.77|12156.77|12140.82|12140.82|0
1639493100000|2021-12-14 14:45:00|12156.98|12156.98|12156.69|12156.69|12162.22|12162.22|12154.44|12154.44|0
1639493400000|2021-12-14 14:50:00|12156.92|12156.92|12151.73|12151.73|12159.99|12159.99|12149.66|12149.66|0
1639493700000|2021-12-14 14:55:00|12151.82|12151.82|12148.89|12148.89|12160.19|12160.19|12148.89|12148.89|0
1639494000000|2021-12-14 15:00:00|12148.33|12148.33|12135.77|12135.77|12152.73|12152.73|12135.77|12135.77|0
1639494300000|2021-12-14 15:05:00|12135.33|12135.33|12142.96|12142.96|12145.75|12145.75|12132.08|12132.08|0
1639494600000|2021-12-14 15:10:00|12142.5|12142.5|12131.31|12131.31|12145.02|12145.02|12131.31|12131.31|0
1639494900000|2021-12-14 15:15:00|12130.18|12130.18|12120.3|12120.3|12130.18|12130.18|12119.07|12119.07|0
1639495200000|2021-12-14 15:20:00|12119.94|12119.94|12142.73|12142.73|12142.73|12142.73|12118.86|12118.86|0
1639495500000|2021-12-14 15:25:00|12143.1|12143.1|12159.37|12159.37|12160.22|12160.22|12142.21|12142.21|0
1639495800000|2021-12-14 15:30:00|12158.89|12158.89|12148.45|12148.45|12159.25|12159.25|12148.08|12148.08|0
1639496100000|2021-12-14 15:35:00|12148.55|12148.55|12141.68|12141.68|12148.55|12148.55|12141.68|12141.68|0
1639496400000|2021-12-14 15:40:00|12141.89|12141.89|12128.67|12128.67|12141.89|12141.89|12127.79|12127.79|0
1639496700000|2021-12-14 15:45:00|12127.88|12127.88|12106.26|12106.26|12128.07|12128.07|12105.95|12105.95|0
1639497000000|2021-12-14 15:50:00|12106.69|12106.69|12088.98|12088.98|12106.69|12106.69|12088.87|12088.87|0
1639497300000|2021-12-14 15:55:00|12088.78|12088.78|12075.29|12075.29|12088.78|12088.78|12073.03|12073.03|0
1639497600000|2021-12-14 16:00:00|12074.94|12074.94|12077.37|12077.37|12077.37|12077.37|12071.21|12071.21|0
1639497900000|2021-12-14 16:05:00|12077.14|12077.14|12087.2|12087.2|12087.6|12087.6|12077.14|12077.14|0
1639498200000|2021-12-14 16:10:00|12086.74|12086.74|12083|12083|12086.95|12086.95|12083|12083|0
1639498500000|2021-12-14 16:15:00|12082.89|12082.89|12083.9|12083.9|12088.94|12088.94|12081.59|12081.59|0
1639498800000|2021-12-14 16:20:00|12083.54|12083.54|12074.76|12074.76|12083.54|12083.54|12072.62|12072.62|0
1639499100000|2021-12-14 16:25:00|12075.2|12075.2|12081.29|12081.29|12085.2|12085.2|12074.98|12074.98|0
1639556100000|2021-12-15 08:15:00|12114.51|12114.51|12120.42|12120.42|12121.75|12121.75|12114.05|12114.05|0
1639556400000|2021-12-15 08:20:00|12120.86|12120.86|12117.39|12117.39|12121.28|12121.28|12116|12116|0
1639556700000|2021-12-15 08:25:00|12117.19|12117.19|12114.08|12114.08|12117.19|12117.19|12111.92|12111.92|0
1639557000000|2021-12-15 08:30:00|12113.59|12113.59|12108.36|12108.36|12116.47|12116.47|12107.5|12107.5|0
1639557300000|2021-12-15 08:35:00|12108.96|12108.96|12095.66|12095.66|12108.96|12108.96|12093.23|12093.23|0
1639557600000|2021-12-15 08:40:00|12096.45|12096.45|12091.87|12091.87|12097.57|12097.57|12090.85|12090.85|0
1639557900000|2021-12-15 08:45:00|12091.78|12091.78|12086.83|12086.83|12092.17|12092.17|12086.83|12086.83|0
1639558200000|2021-12-15 08:50:00|12087.08|12087.08|12099.4|12099.4|12099.4|12099.4|12086.58|12086.58|0
1639558500000|2021-12-15 08:55:00|12099.7|12099.7|12100.49|12100.49|12101.45|12101.45|12097.29|12097.29|0
1639558800000|2021-12-15 09:00:00|12100.65|12100.65|12095.24|12095.24|12101.49|12101.49|12095.15|12095.15|0
1639559100000|2021-12-15 09:05:00|12094.66|12094.66|12090.34|12090.34|12095.11|12095.11|12090.34|12090.34|0
1639559400000|2021-12-15 09:10:00|12090.66|12090.66|12086.31|12086.31|12091.21|12091.21|12083.49|12083.49|0
1639559700000|2021-12-15 09:15:00|12086.41|12086.41|12085.29|12085.29|12088.09|12088.09|12085.29|12085.29|0
1639560000000|2021-12-15 09:20:00|12085.15|12085.15|12084.8|12084.8|12085.15|12085.15|12081.92|12081.92|0
1639560300000|2021-12-15 09:25:00|12084.46|12084.46|12077.73|12077.73|12085.13|12085.13|12075.57|12075.57|0
1639560600000|2021-12-15 09:30:00|12078.81|12078.81|12079.89|12079.89|12079.89|12079.89|12075.17|12075.17|0
1639560900000|2021-12-15 09:35:00|12079.79|12079.79|12077.23|12077.23|12082.19|12082.19|12077|12077|0
1639561200000|2021-12-15 09:40:00|12076.8|12076.8|12059.74|12059.74|12077.36|12077.36|12059.74|12059.74|0
1639561500000|2021-12-15 09:45:00|12060.53|12060.53|12066.53|12066.53|12070.07|12070.07|12060.53|12060.53|0
1639561800000|2021-12-15 09:50:00|12066.31|12066.31|12065.3|12065.3|12069.22|12069.22|12064.63|12064.63|0
1639562100000|2021-12-15 09:55:00|12065.4|12065.4|12072.68|12072.68|12072.88|12072.88|12063.59|12063.59|0
1639562400000|2021-12-15 10:00:00|12072.24|12072.24|12090.05|12090.05|12090.07|12090.07|12072.24|12072.24|0
1639562700000|2021-12-15 10:05:00|12089.84|12089.84|12084.39|12084.39|12089.84|12089.84|12084.39|12084.39|0
1639563000000|2021-12-15 10:10:00|12084.23|12084.23|12080.56|12080.56|12085.02|12085.02|12080.08|12080.08|0
1639563300000|2021-12-15 10:15:00|12081|12081|12089.48|12089.48|12090.46|12090.46|12080.67|12080.67|0
1639563600000|2021-12-15 10:20:00|12090.37|12090.37|12091.39|12091.39|12094.47|12094.47|12088.37|12088.37|0
1639563900000|2021-12-15 10:25:00|12091.5|12091.5|12098.73|12098.73|12101.67|12101.67|12091.4|12091.4|0
1639564200000|2021-12-15 10:30:00|12098.5|12098.5|12099.4|12099.4|12102.2|12102.2|12098.5|12098.5|0
1639564500000|2021-12-15 10:35:00|12099.3|12099.3|12094.27|12094.27|12099.3|12099.3|12094.27|12094.27|0
1639564800000|2021-12-15 10:40:00|12093.65|12093.65|12098.53|12098.53|12098.53|12098.53|12091.59|12091.59|0
1639565100000|2021-12-15 10:45:00|12098.75|12098.75|12091.3|12091.3|12098.75|12098.75|12090.77|12090.77|0
1639565400000|2021-12-15 10:50:00|12090.51|12090.51|12092.92|12092.92|12093.12|12093.12|12089.86|12089.86|0
1639565700000|2021-12-15 10:55:00|12093.15|12093.15|12091.48|12091.48|12093.15|12093.15|12090.73|12090.73|0
1639566000000|2021-12-15 11:00:00|12091.12|12091.12|12089.08|12089.08|12092.54|12092.54|12089.08|12089.08|0
1639566300000|2021-12-15 11:05:00|12089.31|12089.31|12087.43|12087.43|12089.54|12089.54|12087.43|12087.43|0
1639566600000|2021-12-15 11:10:00|12087.15|12087.15|12084.4|12084.4|12087.6|12087.6|12083.52|12083.52|0
1639566900000|2021-12-15 11:15:00|12084.66|12084.66|12089.13|12089.13|12089.13|12089.13|12084.58|12084.58|0
1639567200000|2021-12-15 11:20:00|12088.94|12088.94|12089.32|12089.32|12089.88|12089.88|12086.17|12086.17|0
1639567500000|2021-12-15 11:25:00|12089.76|12089.76|12106.84|12106.84|12106.84|12106.84|12089.76|12089.76|0
1639567800000|2021-12-15 11:30:00|12106.53|12106.53|12105.56|12105.56|12107.51|12107.51|12103.81|12103.81|0
1639568100000|2021-12-15 11:35:00|12105.12|12105.12|12107.38|12107.38|12109.29|12109.29|12104.85|12104.85|0
1639568400000|2021-12-15 11:40:00|12107|12107|12105.87|12105.87|12107|12107|12103.8|12103.8|0
1639568700000|2021-12-15 11:45:00|12106.24|12106.24|12107.15|12107.15|12107.15|12107.15|12103.04|12103.04|0
1639569000000|2021-12-15 11:50:00|12107.46|12107.46|12105.52|12105.52|12107.69|12107.69|12104.48|12104.48|0
1639569300000|2021-12-15 11:55:00|12105.81|12105.81|12108.12|12108.12|12109|12109|12103.87|12103.87|0
1639569600000|2021-12-15 12:00:00|12107.68|12107.68|12109.04|12109.04|12110.78|12110.78|12105.94|12105.94|0
1639569900000|2021-12-15 12:05:00|12109.83|12109.83|12111.53|12111.53|12111.75|12111.75|12105.67|12105.67|0
1639570200000|2021-12-15 12:10:00|12111.74|12111.74|12123.49|12123.49|12123.76|12123.76|12111.74|12111.74|0
1639570500000|2021-12-15 12:15:00|12123.94|12123.94|12127.19|12127.19|12128.33|12128.33|12123.25|12123.25|0
1639570800000|2021-12-15 12:20:00|12127.09|12127.09|12123.74|12123.74|12127.4|12127.4|12123.74|12123.74|0
1639571100000|2021-12-15 12:25:00|12122.95|12122.95|12119.98|12119.98|12122.95|12122.95|12115.51|12115.51|0
1639571400000|2021-12-15 12:30:00|12119.7|12119.7|12123.71|12123.71|12123.94|12123.94|12119.3|12119.3|0
1639571700000|2021-12-15 12:35:00|12123.91|12123.91|12117.7|12117.7|12124.37|12124.37|12117.46|12117.46|0
1639572000000|2021-12-15 12:40:00|12117.5|12117.5|12115.64|12115.64|12117.5|12117.5|12114.29|12114.29|0
1639572300000|2021-12-15 12:45:00|12114.85|12114.85|12111.57|12111.57|12114.85|12114.85|12111.57|12111.57|0
1639572600000|2021-12-15 12:50:00|12111.76|12111.76|12101.06|12101.06|12112.14|12112.14|12101.06|12101.06|0
1639572900000|2021-12-15 12:55:00|12100.68|12100.68|12097.43|12097.43|12101.33|12101.33|12096.81|12096.81|0
1639573200000|2021-12-15 13:00:00|12096.64|12096.64|12096.69|12096.69|12099.11|12099.11|12096.09|12096.09|0
1639573500000|2021-12-15 13:05:00|12096.51|12096.51|12095.13|12095.13|12097.3|12097.3|12094.03|12094.03|0
1639573800000|2021-12-15 13:10:00|12095.35|12095.35|12096.12|12096.12|12098.21|12098.21|12095.35|12095.35|0
1639574100000|2021-12-15 13:15:00|12095.84|12095.84|12100.98|12100.98|12101.45|12101.45|12095.84|12095.84|0
1639574400000|2021-12-15 13:20:00|12103.75|12103.75|12108.06|12108.06|12112.81|12112.81|12103.75|12103.75|0
1639574700000|2021-12-15 13:25:00|12108.41|12108.41|12111.41|12111.41|12112.07|12112.07|12108.41|12108.41|0
1639575000000|2021-12-15 13:30:00|12109.82|12109.82|12103.99|12103.99|12112.28|12112.28|12103.99|12103.99|0
1639575300000|2021-12-15 13:35:00|12103.81|12103.81|12105.57|12105.57|12105.94|12105.94|12102.75|12102.75|0
1639575600000|2021-12-15 13:40:00|12105.43|12105.43|12103.53|12103.53|12105.7|12105.7|12102.63|12102.63|0
1639575900000|2021-12-15 13:45:00|12103.64|12103.64|12099.99|12099.99|12106.49|12106.49|12099.99|12099.99|0
1639576200000|2021-12-15 13:50:00|12099.8|12099.8|12098.31|12098.31|12099.8|12099.8|12096.64|12096.64|0
1639576500000|2021-12-15 13:55:00|12098.13|12098.13|12098.92|12098.92|12099.29|12099.29|12097.1|12097.1|0
1639576800000|2021-12-15 14:00:00|12098.71|12098.71|12096.17|12096.17|12098.93|12098.93|12094.2|12094.2|0
1639577100000|2021-12-15 14:05:00|12096.03|12096.03|12097.62|12097.62|12098.4|12098.4|12096.03|12096.03|0
1639577400000|2021-12-15 14:10:00|12097.18|12097.18|12093.53|12093.53|12097.18|12097.18|12092.87|12092.87|0
1639577700000|2021-12-15 14:15:00|12093.29|12093.29|12092.33|12092.33|12095.41|12095.41|12092.06|12092.06|0
1639578000000|2021-12-15 14:20:00|12092.44|12092.44|12090.07|12090.07|12092.51|12092.51|12089.55|12089.55|0
1639578300000|2021-12-15 14:25:00|12090.86|12090.86|12086.73|12086.73|12092.1|12092.1|12086.73|12086.73|0
1639578600000|2021-12-15 14:30:00|12087.19|12087.19|12058.4|12058.4|12087.42|12087.42|12058.4|12058.4|0
1639578900000|2021-12-15 14:35:00|12057.94|12057.94|12060.38|12060.38|12065.1|12065.1|12057.33|12057.33|0
1639579200000|2021-12-15 14:40:00|12059.59|12059.59|12060.5|12060.5|12062.85|12062.85|12057.78|12057.78|0
1639579500000|2021-12-15 14:45:00|12060.87|12060.87|12054.79|12054.79|12064.11|12064.11|12053.34|12053.34|0
1639579800000|2021-12-15 14:50:00|12054.54|12054.54|12058.2|12058.2|12058.34|12058.34|12050.48|12050.48|0
1639580100000|2021-12-15 14:55:00|12058.91|12058.91|12053.33|12053.33|12059.56|12059.56|12050.79|12050.79|0
1639580400000|2021-12-15 15:00:00|12052.91|12052.91|12052.12|12052.12|12057.85|12057.85|12048.55|12048.55|0
1639580700000|2021-12-15 15:05:00|12051.69|12051.69|12048.46|12048.46|12056.91|12056.91|12047.88|12047.88|0
1639581000000|2021-12-15 15:10:00|12048.31|12048.31|12049.09|12049.09|12053.04|12053.04|12046.18|12046.18|0
1639581300000|2021-12-15 15:15:00|12049.27|12049.27|12047.1|12047.1|12049.7|12049.7|12045.93|12045.93|0
1639581600000|2021-12-15 15:20:00|12046.88|12046.88|12043.62|12043.62|12048.64|12048.64|12043.58|12043.58|0
1639581900000|2021-12-15 15:25:00|12043.18|12043.18|12036.16|12036.16|12043.18|12043.18|12034.07|12034.07|0
1639582200000|2021-12-15 15:30:00|12036.96|12036.96|12051.77|12051.77|12051.77|12051.77|12036.88|12036.88|0
1639582500000|2021-12-15 15:35:00|12051.99|12051.99|12068.07|12068.07|12068.26|12068.26|12051.99|12051.99|0
1639582800000|2021-12-15 15:40:00|12068.29|12068.29|12062.86|12062.86|12069.5|12069.5|12062.86|12062.86|0
1639583100000|2021-12-15 15:45:00|12062.5|12062.5|12052.51|12052.51|12062.5|12062.5|12052.51|12052.51|0
1639583400000|2021-12-15 15:50:00|12052.03|12052.03|12053.71|12053.71|12054.95|12054.95|12051.54|12051.54|0
1639583700000|2021-12-15 15:55:00|12053.79|12053.79|12055|12055|12055.12|12055.12|12053.09|12053.09|0
1639584000000|2021-12-15 16:00:00|12055.36|12055.36|12057.16|12057.16|12058.28|12058.28|12053.32|12053.32|0
1639584300000|2021-12-15 16:05:00|12057.25|12057.25|12053.05|12053.05|12059.92|12059.92|12053.05|12053.05|0
1639584600000|2021-12-15 16:10:00|12052.9|12052.9|12047.91|12047.91|12053.28|12053.28|12047.61|12047.61|0
1639584900000|2021-12-15 16:15:00|12048.13|12048.13|12044.28|12044.28|12048.91|12048.91|12044.09|12044.09|0
1639585200000|2021-12-15 16:20:00|12044.13|12044.13|12049.09|12049.09|12050.25|12050.25|12042.85|12042.85|0
1639585500000|2021-12-15 16:25:00|12048.95|12048.95|12044.96|12044.96|12048.95|12048.95|12040.81|12040.81|0
1639642500000|2021-12-16 08:15:00|12181.76|12181.76|12181.3|12181.3|12191.05|12191.05|12181.3|12181.3|0
1639642800000|2021-12-16 08:20:00|12180.98|12180.98|12181.61|12181.61|12188.48|12188.48|12180.98|12180.98|0
1639643100000|2021-12-16 08:25:00|12181.18|12181.18|12172.91|12172.91|12182.39|12182.39|12172.91|12172.91|0
1639643400000|2021-12-16 08:30:00|12172.72|12172.72|12164.56|12164.56|12172.72|12172.72|12161.72|12161.72|0
1639643700000|2021-12-16 08:35:00|12164.28|12164.28|12182.77|12182.77|12182.94|12182.94|12163.4|12163.4|0
1639644000000|2021-12-16 08:40:00|12183.27|12183.27|12183.98|12183.98|12186.51|12186.51|12182.07|12182.07|0
1639644300000|2021-12-16 08:45:00|12183.27|12183.27|12168.8|12168.8|12183.27|12183.27|12165.74|12165.74|0
1639644600000|2021-12-16 08:50:00|12168.41|12168.41|12171.46|12171.46|12175.49|12175.49|12168.28|12168.28|0
1639644900000|2021-12-16 08:55:00|12169.88|12169.88|12172.24|12172.24|12177.46|12177.46|12168.66|12168.66|0
1639645200000|2021-12-16 09:00:00|12172.49|12172.49|12174.69|12174.69|12174.69|12174.69|12169.04|12169.04|0
1639645500000|2021-12-16 09:05:00|12174.77|12174.77|12164.25|12164.25|12180.34|12180.34|12164.25|12164.25|0
1639645800000|2021-12-16 09:10:00|12164.06|12164.06|12159.18|12159.18|12164.55|12164.55|12157.19|12157.19|0
1639646100000|2021-12-16 09:15:00|12159.97|12159.97|12161.98|12161.98|12164.01|12164.01|12159.66|12159.66|0
1639646400000|2021-12-16 09:20:00|12161.84|12161.84|12158.62|12158.62|12162.15|12162.15|12156.4|12156.4|0
1639646700000|2021-12-16 09:25:00|12158.07|12158.07|12158.97|12158.97|12160.6|12160.6|12157.49|12157.49|0
1639647000000|2021-12-16 09:30:00|12159.12|12159.12|12167.43|12167.43|12167.43|12167.43|12158.95|12158.95|0
1639647300000|2021-12-16 09:35:00|12167.22|12167.22|12169.13|12169.13|12173.01|12173.01|12165|12165|0
1639647600000|2021-12-16 09:40:00|12168.83|12168.83|12177.68|12177.68|12178.09|12178.09|12168.01|12168.01|0
1639647900000|2021-12-16 09:45:00|12177.98|12177.98|12178.59|12178.59|12182.47|12182.47|12177.5|12177.5|0
1639648200000|2021-12-16 09:50:00|12179.03|12179.03|12173.97|12173.97|12181.26|12181.26|12173.97|12173.97|0
1639648500000|2021-12-16 09:55:00|12174.32|12174.32|12176.64|12176.64|12176.93|12176.93|12173.96|12173.96|0
1639648800000|2021-12-16 10:00:00|12176.85|12176.85|12174.42|12174.42|12177.07|12177.07|12172.07|12172.07|0
1639649100000|2021-12-16 10:05:00|12174.33|12174.33|12178.32|12178.32|12178.34|12178.34|12174.33|12174.33|0
1639649400000|2021-12-16 10:10:00|12178.09|12178.09|12173.23|12173.23|12178.39|12178.39|12172.77|12172.77|0
1639649700000|2021-12-16 10:15:00|12172.79|12172.79|12174.06|12174.06|12174.29|12174.29|12171.76|12171.76|0
1639650000000|2021-12-16 10:20:00|12174.28|12174.28|12191.84|12191.84|12191.84|12191.84|12171.52|12171.52|0
1639650300000|2021-12-16 10:25:00|12192.12|12192.12|12198.26|12198.26|12198.26|12198.26|12191.05|12191.05|0
1639650600000|2021-12-16 10:30:00|12199.18|12199.18|12200.08|12200.08|12201.84|12201.84|12196.22|12196.22|0
1639650900000|2021-12-16 10:35:00|12200.38|12200.38|12189.48|12189.48|12200.68|12200.68|12189.12|12189.12|0
1639651200000|2021-12-16 10:40:00|12189.81|12189.81|12189.68|12189.68|12190.05|12190.05|12186.46|12186.46|0
1639651500000|2021-12-16 10:45:00|12189.33|12189.33|12191.2|12191.2|12194.26|12194.26|12188.36|12188.36|0
1639651800000|2021-12-16 10:50:00|12191.39|12191.39|12196.3|12196.3|12196.48|12196.48|12190.93|12190.93|0
1639652100000|2021-12-16 10:55:00|12196.67|12196.67|12203.4|12203.4|12204.39|12204.39|12196.48|12196.48|0
1639652400000|2021-12-16 11:00:00|12202.94|12202.94|12207.12|12207.12|12207.35|12207.35|12202.58|12202.58|0
1639652700000|2021-12-16 11:05:00|12206.89|12206.89|12209.29|12209.29|12209.29|12209.29|12204.69|12204.69|0
1639653000000|2021-12-16 11:10:00|12210.08|12210.08|12230.83|12230.83|12231.8|12231.8|12210.08|12210.08|0
1639653300000|2021-12-16 11:15:00|12230.6|12230.6|12234.36|12234.36|12235.33|12235.33|12228.96|12228.96|0
1639653600000|2021-12-16 11:20:00|12234.22|12234.22|12241.92|12241.92|12241.92|12241.92|12234.22|12234.22|0
1639653900000|2021-12-16 11:25:00|12242.57|12242.57|12240.71|12240.71|12245.93|12245.93|12240.71|12240.71|0
1639654200000|2021-12-16 11:30:00|12240.45|12240.45|12253.3|12253.3|12253.3|12253.3|12240.24|12240.24|0
1639654500000|2021-12-16 11:35:00|12253.62|12253.62|12250.24|12250.24|12256.24|12256.24|12248.61|12248.61|0
1639654800000|2021-12-16 11:40:00|12249.36|12249.36|12247.07|12247.07|12249.56|12249.56|12241.81|12241.81|0
1639655100000|2021-12-16 11:45:00|12247.53|12247.53|12255.55|12255.55|12256.48|12256.48|12247.07|12247.07|0
1639655400000|2021-12-16 11:50:00|12254.29|12254.29|12247.36|12247.36|12254.73|12254.73|12247.36|12247.36|0
1639655700000|2021-12-16 11:55:00|12247.22|12247.22|12239|12239|12247.22|12247.22|12235.16|12235.16|0
1639656000000|2021-12-16 12:00:00|12238.78|12238.78|12261.45|12261.45|12271.53|12271.53|12231.57|12231.57|0
1639656300000|2021-12-16 12:05:00|12261.37|12261.37|12282.05|12282.05|12282.05|12282.05|12257.34|12257.34|0
1639656600000|2021-12-16 12:10:00|12282.1|12282.1|12270.34|12270.34|12288.35|12288.35|12267.04|12267.04|0
1639656900000|2021-12-16 12:15:00|12270.7|12270.7|12277.01|12277.01|12277.01|12277.01|12268.64|12268.64|0
1639657200000|2021-12-16 12:20:00|12277.33|12277.33|12278.92|12278.92|12280.49|12280.49|12274.87|12274.87|0
1639657500000|2021-12-16 12:25:00|12278.61|12278.61|12283.45|12283.45|12283.45|12283.45|12276.04|12276.04|0
1639657800000|2021-12-16 12:30:00|12284.37|12284.37|12284.27|12284.27|12293.6|12293.6|12283.96|12283.96|0
1639658100000|2021-12-16 12:35:00|12283.64|12283.64|12286.16|12286.16|12288.45|12288.45|12282.18|12282.18|0
1639658400000|2021-12-16 12:40:00|12285.79|12285.79|12286.97|12286.97|12290.53|12290.53|12282.73|12282.73|0
1639658700000|2021-12-16 12:45:00|12287.92|12287.92|12290.96|12290.96|12292.15|12292.15|12285.89|12285.89|0
1639659000000|2021-12-16 12:50:00|12291.9|12291.9|12296.71|12296.71|12296.71|12296.71|12289.6|12289.6|0
1639659300000|2021-12-16 12:55:00|12297.07|12297.07|12303.17|12303.17|12305.22|12305.22|12297.07|12297.07|0
1639659600000|2021-12-16 13:00:00|12303.48|12303.48|12295.52|12295.52|12308.4|12308.4|12294.7|12294.7|0
1639659900000|2021-12-16 13:05:00|12294.73|12294.73|12288.66|12288.66|12295.04|12295.04|12288.13|12288.13|0
1639660200000|2021-12-16 13:10:00|12288.97|12288.97|12290.86|12290.86|12293.69|12293.69|12286.36|12286.36|0
1639660500000|2021-12-16 13:15:00|12290.61|12290.61|12298.27|12298.27|12298.27|12298.27|12290.61|12290.61|0
1639660800000|2021-12-16 13:20:00|12297.64|12297.64|12309.13|12309.13|12310.01|12310.01|12297.64|12297.64|0
1639661100000|2021-12-16 13:25:00|12308.77|12308.77|12303.58|12303.58|12310.75|12310.75|12301.72|12301.72|0
1639661400000|2021-12-16 13:30:00|12302.95|12302.95|12298.8|12298.8|12306.23|12306.23|12298.8|12298.8|0
1639661700000|2021-12-16 13:35:00|12299.04|12299.04|12300.46|12300.46|12300.77|12300.77|12288.72|12288.72|0
1639662000000|2021-12-16 13:40:00|12300.54|12300.54|12293.09|12293.09|12300.54|12300.54|12292.87|12292.87|0
1639662300000|2021-12-16 13:45:00|12292.87|12292.87|12278.97|12278.97|12292.87|12292.87|12275.27|12275.27|0
1639662600000|2021-12-16 13:50:00|12278.61|12278.61|12286.22|12286.22|12286.9|12286.9|12277.98|12277.98|0
1639662900000|2021-12-16 13:55:00|12286.51|12286.51|12293.58|12293.58|12293.64|12293.64|12286.19|12286.19|0
1639663200000|2021-12-16 14:00:00|12293.89|12293.89|12285.33|12285.33|12294.33|12294.33|12283.55|12283.55|0
1639663500000|2021-12-16 14:05:00|12285.96|12285.96|12281.33|12281.33|12286.66|12286.66|12276.57|12276.57|0
1639663800000|2021-12-16 14:10:00|12280.9|12280.9|12285.15|12285.15|12288.44|12288.44|12278.84|12278.84|0
1639664100000|2021-12-16 14:15:00|12282.78|12282.78|12273.85|12273.85|12282.78|12282.78|12272.4|12272.4|0
1639664400000|2021-12-16 14:20:00|12273.99|12273.99|12278.51|12278.51|12281.1|12281.1|12273.99|12273.99|0
1639664700000|2021-12-16 14:25:00|12278.41|12278.41|12278.52|12278.52|12279.57|12279.57|12275.94|12275.94|0
1639665000000|2021-12-16 14:30:00|12278.2|12278.2|12258.88|12258.88|12279.52|12279.52|12258.61|12258.61|0
1639665300000|2021-12-16 14:35:00|12259.11|12259.11|12255.72|12255.72|12270.03|12270.03|12253.24|12253.24|0
1639665600000|2021-12-16 14:40:00|12255.81|12255.81|12237.18|12237.18|12255.81|12255.81|12237.18|12237.18|0
1639665900000|2021-12-16 14:45:00|12236.75|12236.75|12253.08|12253.08|12253.22|12253.22|12236.75|12236.75|0
1639666200000|2021-12-16 14:50:00|12252.64|12252.64|12251.08|12251.08|12253.36|12253.36|12245.2|12245.2|0
1639666500000|2021-12-16 14:55:00|12250.63|12250.63|12243.95|12243.95|12252.68|12252.68|12243.24|12243.24|0
1639666800000|2021-12-16 15:00:00|12243.74|12243.74|12242.48|12242.48|12246.93|12246.93|12230.46|12230.46|0
1639667100000|2021-12-16 15:05:00|12242.26|12242.26|12235.3|12235.3|12244.25|12244.25|12233.3|12233.3|0
1639667400000|2021-12-16 15:10:00|12234.51|12234.51|12243.62|12243.62|12244.51|12244.51|12233.92|12233.92|0
1639667700000|2021-12-16 15:15:00|12244.48|12244.48|12242.74|12242.74|12247.73|12247.73|12237.79|12237.79|0
1639668000000|2021-12-16 15:20:00|12242.88|12242.88|12237.23|12237.23|12243.01|12243.01|12235.66|12235.66|0
1639668300000|2021-12-16 15:25:00|12237|12237|12257.89|12257.89|12258.8|12258.8|12235.76|12235.76|0
1639668600000|2021-12-16 15:30:00|12257.78|12257.78|12262.81|12262.81|12264.81|12264.81|12257.6|12257.6|0
1639668900000|2021-12-16 15:35:00|12262.58|12262.58|12274.78|12274.78|12275.2|12275.2|12260.36|12260.36|0
1639669200000|2021-12-16 15:40:00|12274.47|12274.47|12271.98|12271.98|12276.22|12276.22|12271.98|12271.98|0
1639669500000|2021-12-16 15:45:00|12271.78|12271.78|12267.76|12267.76|12271.78|12271.78|12259.02|12259.02|0
1639669800000|2021-12-16 15:50:00|12268.11|12268.11|12267.86|12267.86|12270.29|12270.29|12266.37|12266.37|0
1639670100000|2021-12-16 15:55:00|12268.36|12268.36|12273.9|12273.9|12276.26|12276.26|12268|12268|0
1639670400000|2021-12-16 16:00:00|12274.34|12274.34|12248.19|12248.19|12274.56|12274.56|12248.19|12248.19|0
1639670700000|2021-12-16 16:05:00|12247.98|12247.98|12238.8|12238.8|12248.19|12248.19|12235.52|12235.52|0
1639671000000|2021-12-16 16:10:00|12239.59|12239.59|12230.64|12230.64|12241.46|12241.46|12230.07|12230.07|0
1639671300000|2021-12-16 16:15:00|12231.11|12231.11|12238.79|12238.79|12241.44|12241.44|12230.89|12230.89|0
1639671600000|2021-12-16 16:20:00|12238.68|12238.68|12235.11|12235.11|12238.68|12238.68|12232.61|12232.61|0
1639671900000|2021-12-16 16:25:00|12235.34|12235.34|12243.92|12243.92|12249.28|12249.28|12234.85|12234.85|0
1639728900000|2021-12-17 08:15:00|12226.53|12226.53|12238.16|12238.16|12238.81|12238.81|12219.98|12219.98|0
1639729200000|2021-12-17 08:20:00|12235|12235|12263.1|12263.1|12263.73|12263.73|12235|12235|0
1639729500000|2021-12-17 08:25:00|12264.07|12264.07|12280.26|12280.26|12280.26|12280.26|12262.98|12262.98|0
1639729800000|2021-12-17 08:30:00|12280.97|12280.97|12269.98|12269.98|12282.03|12282.03|12269.05|12269.05|0
1639730100000|2021-12-17 08:35:00|12270.12|12270.12|12274.78|12274.78|12275.95|12275.95|12264.23|12264.23|0
1639730400000|2021-12-17 08:40:00|12275.34|12275.34|12265.55|12265.55|12275.64|12275.64|12263.07|12263.07|0
1639730700000|2021-12-17 08:45:00|12264.76|12264.76|12269.69|12269.69|12269.8|12269.8|12260.08|12260.08|0
1639731000000|2021-12-17 08:50:00|12269.8|12269.8|12281.98|12281.98|12282.13|12282.13|12269.36|12269.36|0
1639731300000|2021-12-17 08:55:00|12282.09|12282.09|12276.3|12276.3|12282.19|12282.19|12273.92|12273.92|0
1639731600000|2021-12-17 09:00:00|12275.87|12275.87|12256|12256|12276.1|12276.1|12256|12256|0
1639731900000|2021-12-17 09:05:00|12255.78|12255.78|12246.83|12246.83|12255.78|12255.78|12242|12242|0
1639732200000|2021-12-17 09:10:00|12245.25|12245.25|12230.69|12230.69|12246.04|12246.04|12229.7|12229.7|0
1639732500000|2021-12-17 09:15:00|12231.04|12231.04|12226.06|12226.06|12231.04|12231.04|12216.68|12216.68|0
1639732800000|2021-12-17 09:20:00|12226.5|12226.5|12233.79|12233.79|12237.17|12237.17|12226.5|12226.5|0
1639733100000|2021-12-17 09:25:00|12234.14|12234.14|12242.46|12242.46|12246.25|12246.25|12234.14|12234.14|0
1639733400000|2021-12-17 09:30:00|12242.24|12242.24|12233.73|12233.73|12242.24|12242.24|12231.65|12231.65|0
1639733700000|2021-12-17 09:35:00|12233.45|12233.45|12232.14|12232.14|12235.08|12235.08|12231.83|12231.83|0
1639734000000|2021-12-17 09:40:00|12231.92|12231.92|12213.85|12213.85|12231.92|12231.92|12213.66|12213.66|0
1639734300000|2021-12-17 09:45:00|12211.48|12211.48|12214.69|12214.69|12214.86|12214.86|12206.5|12206.5|0
1639734600000|2021-12-17 09:50:00|12214.83|12214.83|12230.86|12230.86|12231.66|12231.66|12214.8|12214.8|0
1639734900000|2021-12-17 09:55:00|12230.39|12230.39|12233.79|12233.79|12233.79|12233.79|12228.57|12228.57|0
1639735200000|2021-12-17 10:00:00|12234.25|12234.25|12234.29|12234.29|12242.59|12242.59|12233.79|12233.79|0
1639735500000|2021-12-17 10:05:00|12234.5|12234.5|12231.7|12231.7|12238.68|12238.68|12231.7|12231.7|0
1639736100000|2021-12-17 10:15:00|12231.49|12231.49|12208.62|12208.62|12231.49|12231.49|12191.77|12191.77|0
1639736400000|2021-12-17 10:20:00|12209.24|12209.24|12212.11|12212.11|12216.78|12216.78|12209.24|12209.24|0
1639736700000|2021-12-17 10:25:00|12212.9|12212.9|12218.4|12218.4|12219.26|12219.26|12211.28|12211.28|0
1639737000000|2021-12-17 10:30:00|12218.17|12218.17|12219.13|12219.13|12223.77|12223.77|12216.99|12216.99|0
1639737300000|2021-12-17 10:35:00|12219.44|12219.44|12220.37|12220.37|12220.83|12220.83|12215.16|12215.16|0
1639737600000|2021-12-17 10:40:00|12220.51|12220.51|12213.19|12213.19|12224.84|12224.84|12212.5|12212.5|0
1639737900000|2021-12-17 10:45:00|12213.5|12213.5|12213.66|12213.66|12214.96|12214.96|12208.41|12208.41|0
1639738200000|2021-12-17 10:50:00|12216.5|12216.5|12239.29|12239.29|12239.4|12239.4|12215.69|12215.69|0
1639738500000|2021-12-17 10:55:00|12238.43|12238.43|12249.1|12249.1|12253.44|12253.44|12235.8|12235.8|0
1639738800000|2021-12-17 11:00:00|12251.26|12251.26|12217.34|12217.34|12251.5|12251.5|12216.88|12216.88|0
1639739100000|2021-12-17 11:05:00|12216.91|12216.91|12213.06|12213.06|12221.42|12221.42|12211.96|12211.96|0
1639739400000|2021-12-17 11:10:00|12212.27|12212.27|12219.17|12219.17|12222.03|12222.03|12212.27|12212.27|0
1639739700000|2021-12-17 11:15:00|12218.8|12218.8|12215.64|12215.64|12220.93|12220.93|12215.64|12215.64|0
1639740000000|2021-12-17 11:20:00|12216.1|12216.1|12219.86|12219.86|12222.21|12222.21|12216.1|12216.1|0
1639740300000|2021-12-17 11:25:00|12219.43|12219.43|12228.95|12228.95|12229.86|12229.86|12219.43|12219.43|0
1639740600000|2021-12-17 11:30:00|12229.14|12229.14|12229.33|12229.33|12232.76|12232.76|12229.14|12229.14|0
1639740900000|2021-12-17 11:35:00|12228.82|12228.82|12234.45|12234.45|12234.65|12234.65|12228.32|12228.32|0
1639741200000|2021-12-17 11:40:00|12234.01|12234.01|12235.61|12235.61|12236.2|12236.2|12232.56|12232.56|0
1639741500000|2021-12-17 11:45:00|12235.16|12235.16|12235.52|12235.52|12235.52|12235.52|12232.5|12232.5|0
1639741800000|2021-12-17 11:50:00|12236.31|12236.31|12240.01|12240.01|12244.89|12244.89|12235.68|12235.68|0
1639742100000|2021-12-17 11:55:00|12239.82|12239.82|12239.9|12239.9|12240.74|12240.74|12235.88|12235.88|0
1639742400000|2021-12-17 12:00:00|12240.8|12240.8|12256.57|12256.57|12259.14|12259.14|12240.8|12240.8|0
1639742700000|2021-12-17 12:05:00|12258.88|12258.88|12244.11|12244.11|12258.88|12258.88|12243.97|12243.97|0
1639743000000|2021-12-17 12:10:00|12243.9|12243.9|12237.27|12237.27|12243.9|12243.9|12236.85|12236.85|0
1639743300000|2021-12-17 12:15:00|12237.04|12237.04|12237.61|12237.61|12237.61|12237.61|12232.95|12232.95|0
1639743600000|2021-12-17 12:20:00|12237.8|12237.8|12234.87|12234.87|12239.19|12239.19|12234.43|12234.43|0
1639743900000|2021-12-17 12:25:00|12234.65|12234.65|12222.57|12222.57|12234.65|12234.65|12222.36|12222.36|0
1639744200000|2021-12-17 12:30:00|12222.79|12222.79|12219.84|12219.84|12225.89|12225.89|12219.84|12219.84|0
1639744500000|2021-12-17 12:35:00|12219.41|12219.41|12220.8|12220.8|12224.78|12224.78|12218.89|12218.89|0
1639744800000|2021-12-17 12:40:00|12220.44|12220.44|12214.56|12214.56|12221.09|12221.09|12212.38|12212.38|0
1639745100000|2021-12-17 12:45:00|12214.05|12214.05|12201.43|12201.43|12215.93|12215.93|12201.42|12201.42|0
1639745400000|2021-12-17 12:50:00|12201.05|12201.05|12195.49|12195.49|12201.95|12201.95|12194.41|12194.41|0
1639745700000|2021-12-17 12:55:00|12194.41|12194.41|12191.07|12191.07|12194.89|12194.89|12189.83|12189.83|0
1639746000000|2021-12-17 13:00:00|12190.88|12190.88|12191.29|12191.29|12192.89|12192.89|12189.61|12189.61|0
1639746300000|2021-12-17 13:05:00|12191.34|12191.34|12176.98|12176.98|12195.22|12195.22|12175.48|12175.48|0
1639746600000|2021-12-17 13:10:00|12177.42|12177.42|12183.14|12183.14|12183.63|12183.63|12177.42|12177.42|0
1639746900000|2021-12-17 13:15:00|12182.28|12182.28|12179.82|12179.82|12183.21|12183.21|12179.74|12179.74|0
1639747200000|2021-12-17 13:20:00|12180.26|12180.26|12178.68|12178.68|12181.16|12181.16|12177.36|12177.36|0
1639747500000|2021-12-17 13:25:00|12178.98|12178.98|12178.8|12178.8|12184.61|12184.61|12178.8|12178.8|0
1639747800000|2021-12-17 13:30:00|12178.99|12178.99|12180.06|12180.06|12185|12185|12178.43|12178.43|0
1639748100000|2021-12-17 13:35:00|12179.97|12179.97|12179.08|12179.08|12181.75|12181.75|12178.2|12178.2|0
1639748400000|2021-12-17 13:40:00|12179.52|12179.52|12176.11|12176.11|12179.63|12179.63|12175.83|12175.83|0
1639748700000|2021-12-17 13:45:00|12175.71|12175.71|12180.7|12180.7|12183.62|12183.62|12175.57|12175.57|0
1639749000000|2021-12-17 13:50:00|12180.84|12180.84|12178.91|12178.91|12180.93|12180.93|12178.22|12178.22|0
1639749300000|2021-12-17 13:55:00|12179.12|12179.12|12184.23|12184.23|12184.69|12184.69|12179.12|12179.12|0
1639749600000|2021-12-17 14:00:00|12185.02|12185.02|12187.16|12187.16|12191.26|12191.26|12185.02|12185.02|0
1639749900000|2021-12-17 14:05:00|12187.4|12187.4|12178.65|12178.65|12188.55|12188.55|12178.65|12178.65|0
1639750200000|2021-12-17 14:10:00|12178.4|12178.4|12173.6|12173.6|12178.4|12178.4|12172.94|12172.94|0
1639750500000|2021-12-17 14:15:00|12173.5|12173.5|12170.7|12170.7|12173.81|12173.81|12169.77|12169.77|0
1639750800000|2021-12-17 14:20:00|12170.59|12170.59|12166.18|12166.18|12172.29|12172.29|12165.97|12165.97|0
1639751100000|2021-12-17 14:25:00|12166.5|12166.5|12157.22|12157.22|12166.81|12166.81|12154.91|12154.91|0
1639751400000|2021-12-17 14:30:00|12157.77|12157.77|12169.83|12169.83|12172.69|12172.69|12154.99|12154.99|0
1639751700000|2021-12-17 14:35:00|12169.97|12169.97|12156.47|12156.47|12169.97|12169.97|12153.64|12153.64|0
1639752000000|2021-12-17 14:40:00|12156.03|12156.03|12135.31|12135.31|12156.67|12156.67|12135.31|12135.31|0
1639752300000|2021-12-17 14:45:00|12133.93|12133.93|12150.16|12150.16|12150.16|12150.16|12131.99|12131.99|0
1639752600000|2021-12-17 14:50:00|12150.32|12150.32|12160.92|12160.92|12172.19|12172.19|12150.32|12150.32|0
1639752900000|2021-12-17 14:55:00|12160.48|12160.48|12165.73|12165.73|12166.87|12166.87|12155.21|12155.21|0
1639753200000|2021-12-17 15:00:00|12166.42|12166.42|12175.04|12175.04|12178.38|12178.38|12166.19|12166.19|0
1639753500000|2021-12-17 15:05:00|12175.83|12175.83|12154.56|12154.56|12175.99|12175.99|12154.56|12154.56|0
1639753800000|2021-12-17 15:10:00|12154.38|12154.38|12136.09|12136.09|12154.38|12154.38|12136.09|12136.09|0
1639754100000|2021-12-17 15:15:00|12135.72|12135.72|12130.23|12130.23|12135.72|12135.72|12120.53|12120.53|0
1639754400000|2021-12-17 15:20:00|12130.53|12130.53|12129.62|12129.62|12133.3|12133.3|12128.59|12128.59|0
1639754700000|2021-12-17 15:25:00|12129.41|12129.41|12148.95|12148.95|12149.06|12149.06|12129.41|12129.41|0
1639755000000|2021-12-17 15:30:00|12149.27|12149.27|12161.55|12161.55|12163.43|12163.43|12146.2|12146.2|0
1639755300000|2021-12-17 15:35:00|12161.72|12161.72|12181.94|12181.94|12181.94|12181.94|12161.6|12161.6|0
1639755600000|2021-12-17 15:40:00|12181.66|12181.66|12187.23|12187.23|12187.23|12187.23|12179.61|12179.61|0
1639755900000|2021-12-17 15:45:00|12187.39|12187.39|12204.9|12204.9|12204.9|12204.9|12187.39|12187.39|0
1639756200000|2021-12-17 15:50:00|12205.12|12205.12|12226.77|12226.77|12229.51|12229.51|12204.37|12204.37|0
1639756500000|2021-12-17 15:55:00|12225.98|12225.98|12217.77|12217.77|12226.16|12226.16|12217.77|12217.77|0
1639756800000|2021-12-17 16:00:00|12217.52|12217.52|12213.07|12213.07|12217.52|12217.52|12213.07|12213.07|0
1639757100000|2021-12-17 16:05:00|12213.39|12213.39|12220.27|12220.27|12220.95|12220.95|12213|12213|0
1639757400000|2021-12-17 16:10:00|12220.41|12220.41|12238.74|12238.74|12238.74|12238.74|12220.41|12220.41|0
1639757700000|2021-12-17 16:15:00|12238.83|12238.83|12238.38|12238.38|12240.8|12240.8|12233.86|12233.86|0
1639758000000|2021-12-17 16:20:00|12238.33|12238.33|12238.71|12238.71|12240.99|12240.99|12238.03|12238.03|0
1639758300000|2021-12-17 16:25:00|12238.24|12238.24|12236.97|12236.97|12242.38|12242.38|12235.21|12235.21|0
1639988100000|2021-12-20 08:15:00|11946.61|11946.61|11960.91|11960.91|11960.91|11960.91|11938.29|11938.29|0
1639988400000|2021-12-20 08:20:00|11961.16|11961.16|11961.04|11961.04|11969.32|11969.32|11947.79|11947.79|0
1639988700000|2021-12-20 08:25:00|11962.74|11962.74|11993.57|11993.57|11993.57|11993.57|11962.74|11962.74|0
1639989000000|2021-12-20 08:30:00|11993.97|11993.97|12006.19|12006.19|12006.19|12006.19|11993.97|11993.97|0
1639989300000|2021-12-20 08:35:00|12006.97|12006.97|11997.91|11997.91|12011.66|12011.66|11996.82|11996.82|0
1639989600000|2021-12-20 08:40:00|11999.07|11999.07|12006.81|12006.81|12008.46|12008.46|11998.07|11998.07|0
1639989900000|2021-12-20 08:45:00|12005.53|12005.53|12003.46|12003.46|12007.22|12007.22|11995|11995|0
1639990200000|2021-12-20 08:50:00|12003.65|12003.65|11993.24|11993.24|12003.65|12003.65|11992.37|11992.37|0
1639990500000|2021-12-20 08:55:00|11991.99|11991.99|11994.54|11994.54|11995.4|11995.4|11985.8|11985.8|0
1639990800000|2021-12-20 09:00:00|11994.18|11994.18|11965.69|11965.69|11994.18|11994.18|11965.68|11965.68|0
1639991100000|2021-12-20 09:05:00|11965.55|11965.55|11961.28|11961.28|11965.55|11965.55|11956.85|11956.85|0
1639991400000|2021-12-20 09:10:00|11962.07|11962.07|11957.43|11957.43|11969.81|11969.81|11957.43|11957.43|0
1639991700000|2021-12-20 09:15:00|11957.21|11957.21|11953.94|11953.94|11957.53|11957.53|11948.94|11948.94|0
1639992000000|2021-12-20 09:20:00|11953.58|11953.58|11959.37|11959.37|11959.37|11959.37|11948.25|11948.25|0
1639992300000|2021-12-20 09:25:00|11959.47|11959.47|11970.45|11970.45|11970.45|11970.45|11957.05|11957.05|0
1639992600000|2021-12-20 09:30:00|11971|11971|11994.77|11994.77|11997.05|11997.05|11971|11971|0
1639992900000|2021-12-20 09:35:00|11995.5|11995.5|11994.11|11994.11|11996.65|11996.65|11990.92|11990.92|0
1639993200000|2021-12-20 09:40:00|11994.26|11994.26|12004.11|12004.11|12004.91|12004.91|11994.26|11994.26|0
1639993500000|2021-12-20 09:45:00|12004.55|12004.55|12003.08|12003.08|12005.45|12005.45|11998.07|11998.07|0
1639993800000|2021-12-20 09:50:00|12002.72|12002.72|12000.84|12000.84|12002.72|12002.72|11994.68|11994.68|0
1639994100000|2021-12-20 09:55:00|12000.54|12000.54|12009.96|12009.96|12009.96|12009.96|12000.54|12000.54|0
1639994400000|2021-12-20 10:00:00|12009.64|12009.64|12020.99|12020.99|12025.03|12025.03|12009.64|12009.64|0
1639994700000|2021-12-20 10:05:00|12021.61|12021.61|12036.46|12036.46|12036.46|12036.46|12021.61|12021.61|0
1639995000000|2021-12-20 10:10:00|12035.14|12035.14|12051.07|12051.07|12051.07|12051.07|12035.14|12035.14|0
1639995300000|2021-12-20 10:15:00|12051.52|12051.52|12050.84|12050.84|12051.87|12051.87|12047.46|12047.46|0
1639995600000|2021-12-20 10:20:00|12050.64|12050.64|12068.06|12068.06|12068.4|12068.4|12049.7|12049.7|0
1639995900000|2021-12-20 10:25:00|12068.85|12068.85|12071.84|12071.84|12075.85|12075.85|12068.85|12068.85|0
1639996200000|2021-12-20 10:30:00|12071.47|12071.47|12067.65|12067.65|12073.67|12073.67|12065.11|12065.11|0
1639996500000|2021-12-20 10:35:00|12067.33|12067.33|12060.62|12060.62|12067.65|12067.65|12058.3|12058.3|0
1639996800000|2021-12-20 10:40:00|12059.83|12059.83|12068.92|12068.92|12068.92|12068.92|12059.83|12059.83|0
1639997100000|2021-12-20 10:45:00|12068.28|12068.28|12073.43|12073.43|12073.43|12073.43|12067.75|12067.75|0
1639997400000|2021-12-20 10:50:00|12075.01|12075.01|12071.47|12071.47|12078.05|12078.05|12068.79|12068.79|0
1639997700000|2021-12-20 10:55:00|12071.83|12071.83|12066.29|12066.29|12074.21|12074.21|12064.09|12064.09|0
1639998000000|2021-12-20 11:00:00|12067.17|12067.17|12063.51|12063.51|12068.34|12068.34|12063.29|12063.29|0
1639998300000|2021-12-20 11:05:00|12062.49|12062.49|12063.06|12063.06|12063.06|12063.06|12059.05|12059.05|0
1639998600000|2021-12-20 11:10:00|12063.21|12063.21|12068.84|12068.84|12069.95|12069.95|12063.06|12063.06|0
1639998900000|2021-12-20 11:15:00|12068.94|12068.94|12055.51|12055.51|12069.34|12069.34|12055.51|12055.51|0
1639999200000|2021-12-20 11:20:00|12055.07|12055.07|12056.73|12056.73|12058.38|12058.38|12053.76|12053.76|0
1639999500000|2021-12-20 11:25:00|12057.08|12057.08|12058.84|12058.84|12059.49|12059.49|12052.71|12052.71|0
1639999800000|2021-12-20 11:30:00|12058.7|12058.7|12057.31|12057.31|12061.14|12061.14|12055.81|12055.81|0
1640000100000|2021-12-20 11:35:00|12056.85|12056.85|12053.45|12053.45|12057.06|12057.06|12053.3|12053.3|0
1640000400000|2021-12-20 11:40:00|12053.75|12053.75|12037.55|12037.55|12057.38|12057.38|12035.83|12035.83|0
1640000700000|2021-12-20 11:45:00|12037.25|12037.25|12045.29|12045.29|12045.74|12045.74|12036.84|12036.84|0
1640001000000|2021-12-20 11:50:00|12045.94|12045.94|12047.57|12047.57|12047.57|12047.57|12044.17|12044.17|0
1640001300000|2021-12-20 11:55:00|12047.68|12047.68|12059.86|12059.86|12059.86|12059.86|12045.61|12045.61|0
1640001600000|2021-12-20 12:00:00|12060.1|12060.1|12065.9|12065.9|12065.9|12065.9|12058.67|12058.67|0
1640001900000|2021-12-20 12:05:00|12066.08|12066.08|12067.95|12067.95|12069.24|12069.24|12064.05|12064.05|0
1640002200000|2021-12-20 12:10:00|12068.74|12068.74|12060.07|12060.07|12069.09|12069.09|12059.88|12059.88|0
1640002500000|2021-12-20 12:15:00|12059.61|12059.61|12039.91|12039.91|12059.61|12059.61|12037.11|12037.11|0
1640002800000|2021-12-20 12:20:00|12039.2|12039.2|12042.67|12042.67|12042.77|12042.77|12038.3|12038.3|0
1640003100000|2021-12-20 12:25:00|12042.77|12042.77|12038.51|12038.51|12043.77|12043.77|12037.61|12037.61|0
1640003400000|2021-12-20 12:30:00|12038.32|12038.32|12033.52|12033.52|12038.47|12038.47|12031.65|12031.65|0
1640003700000|2021-12-20 12:35:00|12033.63|12033.63|12033.05|12033.05|12033.63|12033.63|12031.21|12031.21|0
1640004000000|2021-12-20 12:40:00|12033.36|12033.36|12027.04|12027.04|12033.84|12033.84|12027.04|12027.04|0
1640004300000|2021-12-20 12:45:00|12026.74|12026.74|12017.11|12017.11|12026.74|12026.74|12011.86|12011.86|0
1640004600000|2021-12-20 12:50:00|12016.77|12016.77|12007|12007|12017.05|12017.05|12006.82|12006.82|0
1640004900000|2021-12-20 12:55:00|12007.79|12007.79|12004.64|12004.64|12007.79|12007.79|12003.4|12003.4|0
1640005200000|2021-12-20 13:00:00|12005.08|12005.08|12010.32|12010.32|12011.91|12011.91|12005.08|12005.08|0
1640005500000|2021-12-20 13:05:00|12010.07|12010.07|12003.22|12003.22|12010.07|12010.07|12003.22|12003.22|0
1640005800000|2021-12-20 13:10:00|12003.66|12003.66|12004.66|12004.66|12005.02|12005.02|12002.74|12002.74|0
1640006100000|2021-12-20 13:15:00|12004.22|12004.22|11999.87|11999.87|12005.47|12005.47|11998.58|11998.58|0
1640006400000|2021-12-20 13:20:00|12000.02|12000.02|12010.35|12010.35|12010.35|12010.35|11999.35|11999.35|0
1640006700000|2021-12-20 13:25:00|12010.66|12010.66|12015.33|12015.33|12016.13|12016.13|12010.66|12010.66|0
1640007000000|2021-12-20 13:30:00|12014.96|12014.96|12016.19|12016.19|12016.19|12016.19|12011.1|12011.1|0
1640007300000|2021-12-20 13:35:00|12016.38|12016.38|12017.33|12017.33|12019.26|12019.26|12016.38|12016.38|0
1640007600000|2021-12-20 13:40:00|12017.47|12017.47|12018.54|12018.54|12022.41|12022.41|12017.47|12017.47|0
1640007900000|2021-12-20 13:45:00|12018.72|12018.72|12017.25|12017.25|12021.45|12021.45|12015.39|12015.39|0
1640008200000|2021-12-20 13:50:00|12017.63|12017.63|12017.09|12017.09|12018.12|12018.12|12013.82|12013.82|0
1640008500000|2021-12-20 13:55:00|12017.2|12017.2|12027.69|12027.69|12028.23|12028.23|12016.44|12016.44|0
1640008800000|2021-12-20 14:00:00|12027.48|12027.48|12028.91|12028.91|12029.07|12029.07|12024.94|12024.94|0
1640009100000|2021-12-20 14:05:00|12029.06|12029.06|12031.95|12031.95|12031.95|12031.95|12027.88|12027.88|0
1640009400000|2021-12-20 14:10:00|12032.16|12032.16|12037.26|12037.26|12037.46|12037.46|12031.95|12031.95|0
1640009700000|2021-12-20 14:15:00|12038.05|12038.05|12036.07|12036.07|12038.2|12038.2|12032.84|12032.84|0
1640010000000|2021-12-20 14:20:00|12036.43|12036.43|12041.33|12041.33|12041.49|12041.49|12035.91|12035.91|0
1640010300000|2021-12-20 14:25:00|12041.81|12041.81|12040.72|12040.72|12042.02|12042.02|12038.64|12038.64|0
1640010600000|2021-12-20 14:30:00|12040.58|12040.58|12025.63|12025.63|12040.6|12040.6|12023.43|12023.43|0
1640010900000|2021-12-20 14:35:00|12025.49|12025.49|12034.69|12034.69|12035.04|12035.04|12023.97|12023.97|0
1640011200000|2021-12-20 14:40:00|12034.9|12034.9|12017.53|12017.53|12035.8|12035.8|12010.39|12010.39|0
1640011500000|2021-12-20 14:45:00|12017.4|12017.4|12005.74|12005.74|12017.4|12017.4|12005.52|12005.52|0
1640011800000|2021-12-20 14:50:00|12005.59|12005.59|11997.59|11997.59|12006.76|12006.76|11995.36|11995.36|0
1640012100000|2021-12-20 14:55:00|11997.77|11997.77|12024.69|12024.69|12026.09|12026.09|11997.77|11997.77|0
1640012400000|2021-12-20 15:00:00|12024.91|12024.91|12043.23|12043.23|12044.09|12044.09|12024.32|12024.32|0
1640012700000|2021-12-20 15:05:00|12042.87|12042.87|12024.75|12024.75|12044.51|12044.51|12024.42|12024.42|0
1640013000000|2021-12-20 15:10:00|12025.19|12025.19|12018.89|12018.89|12027.61|12027.61|12016.59|12016.59|0
1640013300000|2021-12-20 15:15:00|12018.58|12018.58|12035.97|12035.97|12038.1|12038.1|12018.58|12018.58|0
1640013600000|2021-12-20 15:20:00|12035.58|12035.58|12027.34|12027.34|12038.76|12038.76|12027.34|12027.34|0
1640013900000|2021-12-20 15:25:00|12026.46|12026.46|12011.74|12011.74|12026.46|12026.46|12011.74|12011.74|0
1640014200000|2021-12-20 15:30:00|12011.49|12011.49|12012.18|12012.18|12012.18|12012.18|12004.86|12004.86|0
1640014500000|2021-12-20 15:35:00|12012.33|12012.33|12018.6|12018.6|12019.76|12019.76|12012.33|12012.33|0
1640014800000|2021-12-20 15:40:00|12018.46|12018.46|12010.84|12010.84|12018.46|12018.46|12008.88|12008.88|0
1640015100000|2021-12-20 15:45:00|12011.06|12011.06|11995.82|11995.82|12011.36|12011.36|11995.82|11995.82|0
1640015400000|2021-12-20 15:50:00|11995.58|11995.58|11986.71|11986.71|11995.69|11995.69|11986.71|11986.71|0
1640015700000|2021-12-20 15:55:00|11987.01|11987.01|11985.89|11985.89|11989.67|11989.67|11985.21|11985.21|0
1640016000000|2021-12-20 16:00:00|11985.7|11985.7|11980.58|11980.58|11986.69|11986.69|11979.06|11979.06|0
1640016300000|2021-12-20 16:05:00|11981.02|11981.02|11981.04|11981.04|11982.75|11982.75|11978.13|11978.13|0
1640016600000|2021-12-20 16:10:00|11981.13|11981.13|11977.08|11977.08|11981.93|11981.93|11975.68|11975.68|0
1640016900000|2021-12-20 16:15:00|11977.28|11977.28|11981.81|11981.81|11981.81|11981.81|11976.8|11976.8|0
1640017200000|2021-12-20 16:20:00|11981.5|11981.5|11980.95|11980.95|11983.09|11983.09|11978.16|11978.16|0
1640017500000|2021-12-20 16:25:00|11980.85|11980.85|11982.72|11982.72|11982.76|11982.76|11979.63|11979.63|0
1640074500000|2021-12-21 08:15:00|12131.49|12131.49|12129.57|12129.57|12132.1|12132.1|12127.08|12127.08|0
1640074800000|2021-12-21 08:20:00|12130.03|12130.03|12133.06|12133.06|12133.06|12133.06|12127.07|12127.07|0
1640075100000|2021-12-21 08:25:00|12132.85|12132.85|12120.09|12120.09|12132.85|12132.85|12118.46|12118.46|0
1640075400000|2021-12-21 08:30:00|12119.89|12119.89|12116.73|12116.73|12120.96|12120.96|12116.73|12116.73|0
1640075700000|2021-12-21 08:35:00|12115.94|12115.94|12110.87|12110.87|12115.94|12115.94|12108.15|12108.15|0
1640076000000|2021-12-21 08:40:00|12110.98|12110.98|12120.39|12120.39|12121.27|12121.27|12110.98|12110.98|0
1640076300000|2021-12-21 08:45:00|12119.47|12119.47|12120.62|12120.62|12124.49|12124.49|12116.72|12116.72|0
1640076600000|2021-12-21 08:50:00|12121.41|12121.41|12120.39|12120.39|12123.9|12123.9|12118.36|12118.36|0
1640076900000|2021-12-21 08:55:00|12121.1|12121.1|12125.96|12125.96|12125.96|12125.96|12117.41|12117.41|0
1640077200000|2021-12-21 09:00:00|12125.25|12125.25|12133.08|12133.08|12133.08|12133.08|12125.14|12125.14|0
1640077500000|2021-12-21 09:05:00|12133.68|12133.68|12138.74|12138.74|12140.73|12140.73|12133.4|12133.4|0
1640077800000|2021-12-21 09:10:00|12139.06|12139.06|12145.72|12145.72|12145.83|12145.83|12137.9|12137.9|0
1640078100000|2021-12-21 09:15:00|12145.41|12145.41|12148.61|12148.61|12149.14|12149.14|12144.72|12144.72|0
1640078400000|2021-12-21 09:20:00|12148.43|12148.43|12153.55|12153.55|12154.78|12154.78|12148.43|12148.43|0
1640078700000|2021-12-21 09:25:00|12153.34|12153.34|12144.11|12144.11|12153.34|12153.34|12144.11|12144.11|0
1640079000000|2021-12-21 09:30:00|12143.32|12143.32|12131.89|12131.89|12144.14|12144.14|12131.89|12131.89|0
1640079300000|2021-12-21 09:35:00|12130.85|12130.85|12145.96|12145.96|12145.98|12145.98|12130.06|12130.06|0
1640079600000|2021-12-21 09:40:00|12145.6|12145.6|12132.86|12132.86|12145.6|12145.6|12132.37|12132.37|0
1640079900000|2021-12-21 09:45:00|12133.05|12133.05|12129.08|12129.08|12133.2|12133.2|12124.33|12124.33|0
1640080200000|2021-12-21 09:50:00|12129.52|12129.52|12138.82|12138.82|12139.01|12139.01|12129.18|12129.18|0
1640080500000|2021-12-21 09:55:00|12138.03|12138.03|12128.9|12128.9|12139.26|12139.26|12128.31|12128.31|0
1640080800000|2021-12-21 10:00:00|12128.58|12128.58|12125.79|12125.79|12129.08|12129.08|12121.48|12121.48|0
1640081100000|2021-12-21 10:05:00|12125.56|12125.56|12130.85|12130.85|12131.85|12131.85|12123.33|12123.33|0
1640081400000|2021-12-21 10:10:00|12130.48|12130.48|12139.69|12139.69|12139.69|12139.69|12130.48|12130.48|0
1640081700000|2021-12-21 10:15:00|12140.04|12140.04|12141.53|12141.53|12142.68|12142.68|12139.05|12139.05|0
1640082000000|2021-12-21 10:20:00|12141.89|12141.89|12152.27|12152.27|12152.27|12152.27|12141.89|12141.89|0
1640082300000|2021-12-21 10:25:00|12152.42|12152.42|12149.21|12149.21|12156.66|12156.66|12149.21|12149.21|0
1640082600000|2021-12-21 10:30:00|12148.98|12148.98|12155.35|12155.35|12155.35|12155.35|12148|12148|0
1640082900000|2021-12-21 10:35:00|12155.9|12155.9|12157.98|12157.98|12162.85|12162.85|12155.33|12155.33|0
1640083200000|2021-12-21 10:40:00|12158.23|12158.23|12157.71|12157.71|12160.37|12160.37|12157.62|12157.62|0
1640083500000|2021-12-21 10:45:00|12157.47|12157.47|12162.76|12162.76|12164.26|12164.26|12156.54|12156.54|0
1640083800000|2021-12-21 10:50:00|12162.84|12162.84|12156.19|12156.19|12164.31|12164.31|12155.58|12155.58|0
1640084100000|2021-12-21 10:55:00|12156.74|12156.74|12159.76|12159.76|12161.89|12161.89|12156.56|12156.56|0
1640084400000|2021-12-21 11:00:00|12159.66|12159.66|12156.48|12156.48|12160.03|12160.03|12154.94|12154.94|0
1640084700000|2021-12-21 11:05:00|12156|12156|12156.35|12156.35|12157|12157|12153.51|12153.51|0
1640085000000|2021-12-21 11:10:00|12156.14|12156.14|12157.15|12157.15|12157.37|12157.37|12152.25|12152.25|0
1640085300000|2021-12-21 11:15:00|12156.67|12156.67|12161.6|12161.6|12161.6|12161.6|12155.76|12155.76|0
1640085600000|2021-12-21 11:20:00|12161.78|12161.78|12162.63|12162.63|12164.88|12164.88|12161.15|12161.15|0
1640085900000|2021-12-21 11:25:00|12162.27|12162.27|12174.64|12174.64|12174.64|12174.64|12162.09|12162.09|0
1640086200000|2021-12-21 11:30:00|12174.86|12174.86|12173.52|12173.52|12178.52|12178.52|12172.94|12172.94|0
1640086500000|2021-12-21 11:35:00|12173.25|12173.25|12165.3|12165.3|12173.38|12173.38|12164.93|12164.93|0
1640086800000|2021-12-21 11:40:00|12165.48|12165.48|12159.26|12159.26|12165.48|12165.48|12159.23|12159.23|0
1640087100000|2021-12-21 11:45:00|12159.13|12159.13|12154.47|12154.47|12159.13|12159.13|12154.47|12154.47|0
1640087400000|2021-12-21 11:50:00|12154.63|12154.63|12158.79|12158.79|12159.54|12159.54|12154.27|12154.27|0
1640087700000|2021-12-21 11:55:00|12158.51|12158.51|12155.5|12155.5|12159.2|12159.2|12155.38|12155.38|0
1640088000000|2021-12-21 12:00:00|12155.19|12155.19|12163.51|12163.51|12163.51|12163.51|12154.18|12154.18|0
1640088300000|2021-12-21 12:05:00|12163.7|12163.7|12161.45|12161.45|12163.88|12163.88|12159.77|12159.77|0
1640088600000|2021-12-21 12:10:00|12161.58|12161.58|12157.77|12157.77|12161.72|12161.72|12157.21|12157.21|0
1640088900000|2021-12-21 12:15:00|12157.95|12157.95|12151.8|12151.8|12157.95|12157.95|12150.89|12150.89|0
1640089200000|2021-12-21 12:20:00|12151.67|12151.67|12157.15|12157.15|12157.57|12157.57|12151.5|12151.5|0
1640089500000|2021-12-21 12:25:00|12157.78|12157.78|12160.26|12160.26|12161.55|12161.55|12156.8|12156.8|0
1640089800000|2021-12-21 12:30:00|12159.25|12159.25|12147.04|12147.04|12159.25|12159.25|12146.73|12146.73|0
1640090100000|2021-12-21 12:35:00|12146.68|12146.68|12144.01|12144.01|12146.75|12146.75|12142.01|12142.01|0
1640090400000|2021-12-21 12:40:00|12143.57|12143.57|12146.43|12146.43|12146.43|12146.43|12138.97|12138.97|0
1640090700000|2021-12-21 12:45:00|12145.97|12145.97|12144.88|12144.88|12149.88|12149.88|12144.7|12144.7|0
1640091000000|2021-12-21 12:50:00|12145.02|12145.02|12150.88|12150.88|12151.25|12151.25|12144.75|12144.75|0
1640091300000|2021-12-21 12:55:00|12150.72|12150.72|12145.04|12145.04|12150.99|12150.99|12144.36|12144.36|0
1640091600000|2021-12-21 13:00:00|12144.57|12144.57|12147.59|12147.59|12148.98|12148.98|12141.32|12141.32|0
1640091900000|2021-12-21 13:05:00|12148.06|12148.06|12136.6|12136.6|12148.52|12148.52|12136.6|12136.6|0
1640092200000|2021-12-21 13:10:00|12136.13|12136.13|12124.67|12124.67|12136.13|12136.13|12122.84|12122.84|0
1640092500000|2021-12-21 13:15:00|12124.05|12124.05|12125.38|12125.38|12128.57|12128.57|12120.74|12120.74|0
1640092800000|2021-12-21 13:20:00|12124.92|12124.92|12118.01|12118.01|12126.09|12126.09|12116.85|12116.85|0
1640093100000|2021-12-21 13:25:00|12116.43|12116.43|12115.67|12115.67|12116.43|12116.43|12109.33|12109.33|0
1640093400000|2021-12-21 13:30:00|12115.39|12115.39|12130.86|12130.86|12130.86|12130.86|12115.39|12115.39|0
1640093700000|2021-12-21 13:35:00|12131.12|12131.12|12131.06|12131.06|12131.88|12131.88|12128.96|12128.96|0
1640094000000|2021-12-21 13:40:00|12130.74|12130.74|12132.97|12132.97|12133.29|12133.29|12130.45|12130.45|0
1640094300000|2021-12-21 13:45:00|12133.16|12133.16|12136.64|12136.64|12136.83|12136.83|12132.65|12132.65|0
1640094600000|2021-12-21 13:50:00|12137.56|12137.56|12153.57|12153.57|12154.23|12154.23|12137.56|12137.56|0
1640094900000|2021-12-21 13:55:00|12154.36|12154.36|12143.7|12143.7|12154.36|12154.36|12143.02|12143.02|0
1640095200000|2021-12-21 14:00:00|12142.91|12142.91|12143.4|12143.4|12145.3|12145.3|12142.18|12142.18|0
1640095500000|2021-12-21 14:05:00|12143.19|12143.19|12145.68|12145.68|12145.9|12145.9|12141.75|12141.75|0
1640095800000|2021-12-21 14:10:00|12144.3|12144.3|12143.19|12143.19|12147.11|12147.11|12142.19|12142.19|0
1640096100000|2021-12-21 14:15:00|12143.37|12143.37|12142.4|12142.4|12146.82|12146.82|12142.4|12142.4|0
1640096400000|2021-12-21 14:20:00|12142.22|12142.22|12134.84|12134.84|12143.01|12143.01|12133.72|12133.72|0
1640096700000|2021-12-21 14:25:00|12135.15|12135.15|12139.04|12139.04|12140.43|12140.43|12133.65|12133.65|0
1640097000000|2021-12-21 14:30:00|12138.79|12138.79|12146.48|12146.48|12151.83|12151.83|12138.79|12138.79|0
1640097300000|2021-12-21 14:35:00|12145.69|12145.69|12169.6|12169.6|12171.2|12171.2|12145.69|12145.69|0
1640097600000|2021-12-21 14:40:00|12169.33|12169.33|12149.25|12149.25|12169.72|12169.72|12145.78|12145.78|0
1640097900000|2021-12-21 14:45:00|12149.45|12149.45|12145.23|12145.23|12154.37|12154.37|12144.69|12144.69|0
1640098200000|2021-12-21 14:50:00|12144.78|12144.78|12152.05|12152.05|12153.45|12153.45|12144|12144|0
1640098500000|2021-12-21 14:55:00|12151.82|12151.82|12155.31|12155.31|12155.86|12155.86|12148.66|12148.66|0
1640098800000|2021-12-21 15:00:00|12155.62|12155.62|12161.28|12161.28|12162.88|12162.88|12155.62|12155.62|0
1640099100000|2021-12-21 15:05:00|12161.74|12161.74|12162.07|12162.07|12164.93|12164.93|12159.79|12159.79|0
1640099400000|2021-12-21 15:10:00|12162.51|12162.51|12171.21|12171.21|12174.24|12174.24|12162.51|12162.51|0
1640099700000|2021-12-21 15:15:00|12171.34|12171.34|12177.12|12177.12|12183.1|12183.1|12171.34|12171.34|0
1640100000000|2021-12-21 15:20:00|12178.05|12178.05|12163.49|12163.49|12180.87|12180.87|12163.49|12163.49|0
1640100300000|2021-12-21 15:25:00|12163.41|12163.41|12142.35|12142.35|12163.54|12163.54|12141.71|12141.71|0
1640100600000|2021-12-21 15:30:00|12141.56|12141.56|12143.51|12143.51|12146.92|12146.92|12141.33|12141.33|0
1640100900000|2021-12-21 15:35:00|12143.04|12143.04|12137.58|12137.58|12144.38|12144.38|12135.61|12135.61|0
1640101200000|2021-12-21 15:40:00|12137.71|12137.71|12146.31|12146.31|12146.62|12146.62|12136.5|12136.5|0
1640101500000|2021-12-21 15:45:00|12145.95|12145.95|12150.44|12150.44|12150.44|12150.44|12145.5|12145.5|0
1640101800000|2021-12-21 15:50:00|12150.68|12150.68|12153.76|12153.76|12154.01|12154.01|12150.44|12150.44|0
1640102100000|2021-12-21 15:55:00|12153.86|12153.86|12147.5|12147.5|12154.62|12154.62|12147.13|12147.13|0
1640102400000|2021-12-21 16:00:00|12147.29|12147.29|12151.09|12151.09|12151.39|12151.39|12145.23|12145.23|0
1640102700000|2021-12-21 16:05:00|12150.89|12150.89|12151.46|12151.46|12155.18|12155.18|12150.89|12150.89|0
1640103000000|2021-12-21 16:10:00|12151.67|12151.67|12146.24|12146.24|12151.67|12151.67|12146.24|12146.24|0
1640103300000|2021-12-21 16:15:00|12145.74|12145.74|12135.33|12135.33|12145.74|12145.74|12135.19|12135.19|0
1640103600000|2021-12-21 16:20:00|12135.18|12135.18|12139.46|12139.46|12141.91|12141.91|12135.18|12135.18|0
1640103900000|2021-12-21 16:25:00|12139.69|12139.69|12139.48|12139.48|12140.15|12140.15|12134.03|12134.03|0
1640160900000|2021-12-22 08:15:00|12176.97|12176.97|12171.16|12171.16|12177.3|12177.3|12168.29|12168.29|0
1640161200000|2021-12-22 08:20:00|12172.02|12172.02|12171.01|12171.01|12172.82|12172.82|12168.53|12168.53|0
1640161500000|2021-12-22 08:25:00|12170.8|12170.8|12163.6|12163.6|12171.61|12171.61|12163.6|12163.6|0
1640161800000|2021-12-22 08:30:00|12163.12|12163.12|12162.56|12162.56|12163.12|12163.12|12160.04|12160.04|0
1640162100000|2021-12-22 08:35:00|12162.23|12162.23|12162.7|12162.7|12163.2|12163.2|12160.02|12160.02|0
1640162400000|2021-12-22 08:40:00|12162.41|12162.41|12164.55|12164.55|12164.55|12164.55|12159.34|12159.34|0
1640162700000|2021-12-22 08:45:00|12164.78|12164.78|12171.75|12171.75|12171.75|12171.75|12164.11|12164.11|0
1640163000000|2021-12-22 08:50:00|12172.24|12172.24|12178.42|12178.42|12178.5|12178.5|12171.94|12171.94|0
1640163300000|2021-12-22 08:55:00|12179.21|12179.21|12180.02|12180.02|12182.92|12182.92|12179.21|12179.21|0
1640163600000|2021-12-22 09:00:00|12179.47|12179.47|12172.57|12172.57|12179.47|12179.47|12170.07|12170.07|0
1640163900000|2021-12-22 09:05:00|12172.81|12172.81|12170.16|12170.16|12173.05|12173.05|12167.67|12167.67|0
1640164200000|2021-12-22 09:10:00|12169.81|12169.81|12170.64|12170.64|12170.93|12170.93|12168.92|12168.92|0
1640164500000|2021-12-22 09:15:00|12170.5|12170.5|12174.14|12174.14|12175.19|12175.19|12170.2|12170.2|0
1640164800000|2021-12-22 09:20:00|12173.82|12173.82|12174.26|12174.26|12177.43|12177.43|12173.82|12173.82|0
1640165100000|2021-12-22 09:25:00|12175.12|12175.12|12178.53|12178.53|12178.55|12178.55|12174.98|12174.98|0
1640165400000|2021-12-22 09:30:00|12178.45|12178.45|12190.42|12190.42|12190.88|12190.88|12178.3|12178.3|0
1640165700000|2021-12-22 09:35:00|12190.63|12190.63|12197.34|12197.34|12197.34|12197.34|12189.62|12189.62|0
1640166000000|2021-12-22 09:40:00|12197.64|12197.64|12205.16|12205.16|12205.16|12205.16|12197.64|12197.64|0
1640166300000|2021-12-22 09:45:00|12204.24|12204.24|12203.49|12203.49|12206.75|12206.75|12200.73|12200.73|0
1640166600000|2021-12-22 09:50:00|12204.41|12204.41|12208.13|12208.13|12209.12|12209.12|12202.43|12202.43|0
1640166900000|2021-12-22 09:55:00|12207.42|12207.42|12210.21|12210.21|12210.64|12210.64|12203.49|12203.49|0
1640167200000|2021-12-22 10:00:00|12209.58|12209.58|12215.11|12215.11|12217.47|12217.47|12209.58|12209.58|0
1640167500000|2021-12-22 10:05:00|12214.89|12214.89|12219.1|12219.1|12219.26|12219.26|12213.03|12213.03|0
1640167800000|2021-12-22 10:10:00|12219.56|12219.56|12226.95|12226.95|12227.72|12227.72|12219.56|12219.56|0
1640168100000|2021-12-22 10:15:00|12226.51|12226.51|12231.83|12231.83|12232.32|12232.32|12225.63|12225.63|0
1640168400000|2021-12-22 10:20:00|12231.67|12231.67|12235.01|12235.01|12235.01|12235.01|12231.34|12231.34|0
1640168700000|2021-12-22 10:25:00|12234.36|12234.36|12234.75|12234.75|12234.75|12234.75|12232.15|12232.15|0
1640169000000|2021-12-22 10:30:00|12235.19|12235.19|12234.64|12234.64|12236.99|12236.99|12234.64|12234.64|0
1640169300000|2021-12-22 10:35:00|12233.57|12233.57|12233.85|12233.85|12233.85|12233.85|12232.01|12232.01|0
1640169600000|2021-12-22 10:40:00|12235.1|12235.1|12237.42|12237.42|12238.42|12238.42|12235.1|12235.1|0
1640169900000|2021-12-22 10:45:00|12237.32|12237.32|12237.77|12237.77|12238.67|12238.67|12234.8|12234.8|0
1640170200000|2021-12-22 10:50:00|12237.99|12237.99|12239.21|12239.21|12239.21|12239.21|12236.79|12236.79|0
1640170500000|2021-12-22 10:55:00|12238.98|12238.98|12238.31|12238.31|12239.47|12239.47|12237.39|12237.39|0
1640170800000|2021-12-22 11:00:00|12238.42|12238.42|12236.82|12236.82|12238.42|12238.42|12235.3|12235.3|0
1640171100000|2021-12-22 11:05:00|12236.64|12236.64|12237.94|12237.94|12238.47|12238.47|12236.55|12236.55|0
1640171400000|2021-12-22 11:10:00|12237.15|12237.15|12246.22|12246.22|12246.26|12246.26|12236.72|12236.72|0
1640171700000|2021-12-22 11:15:00|12245.75|12245.75|12249.44|12249.44|12250.95|12250.95|12245.75|12245.75|0
1640172000000|2021-12-22 11:20:00|12249.3|12249.3|12251.16|12251.16|12251.16|12251.16|12249.3|12249.3|0
1640172300000|2021-12-22 11:25:00|12251.45|12251.45|12252.79|12252.79|12253.14|12253.14|12251.45|12251.45|0
1640172600000|2021-12-22 11:30:00|12252.71|12252.71|12251.59|12251.59|12253.02|12253.02|12250.85|12250.85|0
1640172900000|2021-12-22 11:35:00|12251.67|12251.67|12251.88|12251.88|12251.96|12251.96|12249.93|12249.93|0
1640173200000|2021-12-22 11:40:00|12252.29|12252.29|12254.27|12254.27|12254.82|12254.82|12252.29|12252.29|0
1640173500000|2021-12-22 11:45:00|12254.73|12254.73|12261.76|12261.76|12261.76|12261.76|12254.73|12254.73|0
1640173800000|2021-12-22 11:50:00|12262.22|12262.22|12258.61|12258.61|12262.45|12262.45|12258.61|12258.61|0
1640174100000|2021-12-22 11:55:00|12258.74|12258.74|12263.95|12263.95|12263.95|12263.95|12258.74|12258.74|0
1640174400000|2021-12-22 12:00:00|12264.14|12264.14|12263.68|12263.68|12264.47|12264.47|12260.94|12260.94|0
1640174700000|2021-12-22 12:05:00|12263.98|12263.98|12267.72|12267.72|12267.72|12267.72|12263.98|12263.98|0
1640175000000|2021-12-22 12:10:00|12267.96|12267.96|12272.75|12272.75|12272.75|12272.75|12267.96|12267.96|0
1640175300000|2021-12-22 12:15:00|12272.32|12272.32|12274.94|12274.94|12275|12275|12272.21|12272.21|0
1640175600000|2021-12-22 12:20:00|12274.06|12274.06|12276.96|12276.96|12277.38|12277.38|12272.93|12272.93|0
1640175900000|2021-12-22 12:25:00|12277.58|12277.58|12278.03|12278.03|12278.56|12278.56|12275.44|12275.44|0
1640176200000|2021-12-22 12:30:00|12277.81|12277.81|12279.46|12279.46|12282.16|12282.16|12277.38|12277.38|0
1640176500000|2021-12-22 12:35:00|12279.77|12279.77|12278.13|12278.13|12280.62|12280.62|12276.5|12276.5|0
1640176800000|2021-12-22 12:40:00|12278.38|12278.38|12280.43|12280.43|12280.66|12280.66|12276.95|12276.95|0
1640177100000|2021-12-22 12:45:00|12279.99|12279.99|12282.16|12282.16|12283.76|12283.76|12279.99|12279.99|0
1640177400000|2021-12-22 12:50:00|12282.05|12282.05|12283.49|12283.49|12283.49|12283.49|12280.7|12280.7|0
1640177700000|2021-12-22 12:55:00|12285.07|12285.07|12283.6|12283.6|12288.11|12288.11|12283.6|12283.6|0
1640178000000|2021-12-22 13:00:00|12283.35|12283.35|12270.55|12270.55|12283.35|12283.35|12269.33|12269.33|0
1640178300000|2021-12-22 13:05:00|12270.7|12270.7|12280.08|12280.08|12280.08|12280.08|12270.7|12270.7|0
1640178600000|2021-12-22 13:10:00|12280.26|12280.26|12277.12|12277.12|12281.89|12281.89|12276.71|12276.71|0
1640178900000|2021-12-22 13:15:00|12277.66|12277.66|12281.81|12281.81|12282.18|12282.18|12277.39|12277.39|0
1640179200000|2021-12-22 13:20:00|12281.94|12281.94|12275.87|12275.87|12284|12284|12275.87|12275.87|0
1640179500000|2021-12-22 13:25:00|12276.02|12276.02|12272.94|12272.94|12276.02|12276.02|12271.6|12271.6|0
1640179800000|2021-12-22 13:30:00|12273.35|12273.35|12277.84|12277.84|12277.84|12277.84|12272.77|12272.77|0
1640180100000|2021-12-22 13:35:00|12278.08|12278.08|12273.52|12273.52|12280.54|12280.54|12273.29|12273.29|0
1640180400000|2021-12-22 13:40:00|12273.87|12273.87|12269.03|12269.03|12273.87|12273.87|12267.01|12267.01|0
1640180700000|2021-12-22 13:45:00|12269.32|12269.32|12274.36|12274.36|12274.36|12274.36|12268.89|12268.89|0
1640181000000|2021-12-22 13:50:00|12275.24|12275.24|12281.35|12281.35|12282.41|12282.41|12275.05|12275.05|0
1640181300000|2021-12-22 13:55:00|12281.14|12281.14|12277.62|12277.62|12281.41|12281.41|12277.07|12277.07|0
1640181600000|2021-12-22 14:00:00|12278.08|12278.08|12279.51|12279.51|12281.35|12281.35|12276.99|12276.99|0
1640181900000|2021-12-22 14:05:00|12279.61|12279.61|12292.25|12292.25|12292.94|12292.94|12279.61|12279.61|0
1640182200000|2021-12-22 14:10:00|12292.07|12292.07|12295.23|12295.23|12295.49|12295.49|12290.68|12290.68|0
1640182500000|2021-12-22 14:15:00|12294.79|12294.79|12290.23|12290.23|12294.79|12294.79|12289.79|12289.79|0
1640182800000|2021-12-22 14:20:00|12290.59|12290.59|12287.86|12287.86|12290.59|12290.59|12286.29|12286.29|0
1640183100000|2021-12-22 14:25:00|12287.63|12287.63|12291.98|12291.98|12291.98|12291.98|12287.48|12287.48|0
1640183400000|2021-12-22 14:30:00|12292.61|12292.61|12287.62|12287.62|12293.37|12293.37|12283.43|12283.43|0
1640183700000|2021-12-22 14:35:00|12287.15|12287.15|12297.79|12297.79|12298.27|12298.27|12285.57|12285.57|0
1640184000000|2021-12-22 14:40:00|12298.03|12298.03|12308.75|12308.75|12308.75|12308.75|12290.4|12290.4|0
1640184300000|2021-12-22 14:45:00|12308.29|12308.29|12292.47|12292.47|12308.6|12308.6|12292.47|12292.47|0
1640184600000|2021-12-22 14:50:00|12292.26|12292.26|12294.76|12294.76|12294.76|12294.76|12287.38|12287.38|0
1640184900000|2021-12-22 14:55:00|12295.33|12295.33|12294.98|12294.98|12299.85|12299.85|12292.91|12292.91|0
1640185200000|2021-12-22 15:00:00|12294.89|12294.89|12297.67|12297.67|12300.46|12300.46|12294.89|12294.89|0
1640185500000|2021-12-22 15:05:00|12297.75|12297.75|12294.67|12294.67|12297.75|12297.75|12293.5|12293.5|0
1640185800000|2021-12-22 15:10:00|12295.13|12295.13|12298.53|12298.53|12299.69|12299.69|12295.13|12295.13|0
1640186100000|2021-12-22 15:15:00|12298.73|12298.73|12296.44|12296.44|12298.94|12298.94|12296.44|12296.44|0
1640186400000|2021-12-22 15:20:00|12296.52|12296.52|12291|12291|12296.67|12296.67|12291|12291|0
1640186700000|2021-12-22 15:25:00|12290.56|12290.56|12290.33|12290.33|12292.73|12292.73|12288.2|12288.2|0
1640187000000|2021-12-22 15:30:00|12290.02|12290.02|12289.87|12289.87|12291.18|12291.18|12289.54|12289.54|0
1640187300000|2021-12-22 15:35:00|12290|12290|12291.03|12291.03|12291.14|12291.14|12286.86|12286.86|0
1640187600000|2021-12-22 15:40:00|12291.34|12291.34|12288.35|12288.35|12294.11|12294.11|12287.74|12287.74|0
1640187900000|2021-12-22 15:45:00|12287.85|12287.85|12288.1|12288.1|12291.61|12291.61|12286.54|12286.54|0
1640188200000|2021-12-22 15:50:00|12288.25|12288.25|12293|12293|12293|12293|12288.25|12288.25|0
1640188500000|2021-12-22 15:55:00|12293.3|12293.3|12298.11|12298.11|12298.27|12298.27|12292.87|12292.87|0
1640188800000|2021-12-22 16:00:00|12298.33|12298.33|12294.06|12294.06|12299.75|12299.75|12294.06|12294.06|0
1640189100000|2021-12-22 16:05:00|12294.16|12294.16|12290.76|12290.76|12294.47|12294.47|12288.42|12288.42|0
1640189400000|2021-12-22 16:10:00|12291|12291|12306.59|12306.59|12307.88|12307.88|12290.59|12290.59|0
1640189700000|2021-12-22 16:15:00|12306.68|12306.68|12307.55|12307.55|12309.56|12309.56|12303.84|12303.84|0
1640190000000|2021-12-22 16:20:00|12307.88|12307.88|12312.7|12312.7|12312.7|12312.7|12307.78|12307.78|0
1640190300000|2021-12-22 16:25:00|12312.49|12312.49|12322.34|12322.34|12322.34|12322.34|12306.98|12306.98|0
1640247300000|2021-12-23 08:15:00|12401.84|12401.84|12386.84|12386.84|12405.64|12405.64|12386.84|12386.84|0
1640247600000|2021-12-23 08:20:00|12386.61|12386.61|12389.8|12389.8|12390.24|12390.24|12382.21|12382.21|0
1640247900000|2021-12-23 08:25:00|12390.68|12390.68|12401.16|12401.16|12401.16|12401.16|12390.06|12390.06|0
1640248200000|2021-12-23 08:30:00|12401.6|12401.6|12395.23|12395.23|12401.96|12401.96|12395.23|12395.23|0
1640248500000|2021-12-23 08:35:00|12394.93|12394.93|12389.71|12389.71|12395.67|12395.67|12385.75|12385.75|0
1640248800000|2021-12-23 08:40:00|12389.58|12389.58|12393.2|12393.2|12395.88|12395.88|12388.64|12388.64|0
1640249100000|2021-12-23 08:45:00|12394.62|12394.62|12409.57|12409.57|12409.57|12409.57|12392.8|12392.8|0
1640249400000|2021-12-23 08:50:00|12409.89|12409.89|12418.77|12418.77|12418.77|12418.77|12409.01|12409.01|0
1640249700000|2021-12-23 08:55:00|12416.5|12416.5|12419.32|12419.32|12419.32|12419.32|12415.6|12415.6|0
1640250000000|2021-12-23 09:00:00|12419.22|12419.22|12427.62|12427.62|12429|12429|12416.22|12416.22|0
1640250300000|2021-12-23 09:05:00|12426.73|12426.73|12431.73|12431.73|12432.21|12432.21|12426.29|12426.29|0
1640250600000|2021-12-23 09:10:00|12430.94|12430.94|12428.76|12428.76|12434.13|12434.13|12426.54|12426.54|0
1640250900000|2021-12-23 09:15:00|12429|12429|12429.05|12429.05|12431.09|12431.09|12427.56|12427.56|0
1640251200000|2021-12-23 09:20:00|12429.93|12429.93|12420.83|12420.83|12429.93|12429.93|12420.83|12420.83|0
1640251500000|2021-12-23 09:25:00|12421.29|12421.29|12415.23|12415.23|12421.74|12421.74|12414.62|12414.62|0
1640251800000|2021-12-23 09:30:00|12415.86|12415.86|12422.37|12422.37|12423.74|12423.74|12414.87|12414.87|0
1640252100000|2021-12-23 09:35:00|12423.16|12423.16|12428.57|12428.57|12429|12429|12423.16|12423.16|0
1640252400000|2021-12-23 09:40:00|12429.05|12429.05|12453.37|12453.37|12453.37|12453.37|12428.54|12428.54|0
1640252700000|2021-12-23 09:45:00|12454.16|12454.16|12455.11|12455.11|12455.11|12455.11|12450.24|12450.24|0
1640253000000|2021-12-23 09:50:00|12455|12455|12452.17|12452.17|12455|12455|12452.09|12452.09|0
1640253300000|2021-12-23 09:55:00|12451.38|12451.38|12451.14|12451.14|12453.7|12453.7|12450.84|12450.84|0
1640253600000|2021-12-23 10:00:00|12451.06|12451.06|12445.8|12445.8|12451.37|12451.37|12441.87|12441.87|0
1640253900000|2021-12-23 10:05:00|12446.03|12446.03|12442.33|12442.33|12447.14|12447.14|12441.55|12441.55|0
1640254200000|2021-12-23 10:10:00|12441.9|12441.9|12441.61|12441.61|12444.4|12444.4|12441.02|12441.02|0
1640254500000|2021-12-23 10:15:00|12441.76|12441.76|12442.74|12442.74|12444.15|12444.15|12441.7|12441.7|0
1640254800000|2021-12-23 10:20:00|12443.67|12443.67|12445.18|12445.18|12446.26|12446.26|12442.93|12442.93|0
1640255100000|2021-12-23 10:25:00|12444.97|12444.97|12447.21|12447.21|12447.21|12447.21|12443.2|12443.2|0
1640255400000|2021-12-23 10:30:00|12446.99|12446.99|12444.61|12444.61|12447.05|12447.05|12444.61|12444.61|0
1640255700000|2021-12-23 10:35:00|12444.31|12444.31|12447.98|12447.98|12447.98|12447.98|12444.31|12444.31|0
1640256000000|2021-12-23 10:40:00|12447.74|12447.74|12456.36|12456.36|12456.68|12456.68|12447.5|12447.5|0
1640256300000|2021-12-23 10:45:00|12456.18|12456.18|12446.99|12446.99|12456.5|12456.5|12446.39|12446.39|0
1640256600000|2021-12-23 10:50:00|12447.3|12447.3|12446.9|12446.9|12448.02|12448.02|12446.13|12446.13|0
1640256900000|2021-12-23 10:55:00|12446.02|12446.02|12440.66|12440.66|12446.02|12446.02|12440.66|12440.66|0
1640257200000|2021-12-23 11:00:00|12441.1|12441.1|12441.55|12441.55|12441.55|12441.55|12440.24|12440.24|0
1640257500000|2021-12-23 11:05:00|12440.3|12440.3|12436.24|12436.24|12441.59|12441.59|12435.35|12435.35|0
1640257800000|2021-12-23 11:10:00|12436|12436|12434.48|12434.48|12436.11|12436.11|12433.04|12433.04|0
1640258100000|2021-12-23 11:15:00|12434.26|12434.26|12437.01|12437.01|12437.01|12437.01|12433.8|12433.8|0
1640258400000|2021-12-23 11:20:00|12437.72|12437.72|12441.37|12441.37|12441.77|12441.77|12437.39|12437.39|0
1640258700000|2021-12-23 11:25:00|12441.6|12441.6|12443.36|12443.36|12446.59|12446.59|12441.6|12441.6|0
1640259000000|2021-12-23 11:30:00|12443.12|12443.12|12446.25|12446.25|12446.25|12446.25|12443.12|12443.12|0
1640259300000|2021-12-23 11:35:00|12446.11|12446.11|12446.09|12446.09|12447.2|12447.2|12444.27|12444.27|0
1640259600000|2021-12-23 11:40:00|12446.2|12446.2|12448.02|12448.02|12448.02|12448.02|12445.95|12445.95|0
1640259900000|2021-12-23 11:45:00|12446.7|12446.7|12440.01|12440.01|12446.7|12446.7|12439.61|12439.61|0
1640260200000|2021-12-23 11:50:00|12439.83|12439.83|12440.12|12440.12|12440.12|12440.12|12438.45|12438.45|0
1640260500000|2021-12-23 11:55:00|12440.33|12440.33|12445.61|12445.61|12445.61|12445.61|12440.03|12440.03|0
1640260800000|2021-12-23 12:00:00|12446.02|12446.02|12448.77|12448.77|12449.25|12449.25|12446.02|12446.02|0
1640261100000|2021-12-23 12:05:00|12449.38|12449.38|12452.14|12452.14|12452.14|12452.14|12449.38|12449.38|0
1640261400000|2021-12-23 12:10:00|12451.98|12451.98|12455.56|12455.56|12455.61|12455.61|12451.98|12451.98|0
1640261700000|2021-12-23 12:15:00|12455.12|12455.12|12455.52|12455.52|12456.29|12456.29|12454.25|12454.25|0
1640262000000|2021-12-23 12:20:00|12455.31|12455.31|12454.32|12454.32|12456.4|12456.4|12453.78|12453.78|0
1640262300000|2021-12-23 12:25:00|12454.75|12454.75|12451.88|12451.88|12455.27|12455.27|12451.22|12451.22|0
1640262600000|2021-12-23 12:30:00|12451.25|12451.25|12450.81|12450.81|12452.7|12452.7|12450.29|12450.29|0
1640262900000|2021-12-23 12:35:00|12451.11|12451.11|12451.82|12451.82|12453.07|12453.07|12451.11|12451.11|0
1640263200000|2021-12-23 12:40:00|12451.55|12451.55|12450.09|12450.09|12451.55|12451.55|12450.09|12450.09|0
1640263500000|2021-12-23 12:45:00|12450.22|12450.22|12447.33|12447.33|12450.61|12450.61|12447.33|12447.33|0
1640263800000|2021-12-23 12:50:00|12447.63|12447.63|12452.17|12452.17|12452.7|12452.7|12447.53|12447.53|0
1640264100000|2021-12-23 12:55:00|12452.37|12452.37|12449.1|12449.1|12452.65|12452.65|12448.31|12448.31|0
1640264400000|2021-12-23 13:00:00|12448.8|12448.8|12442.71|12442.71|12448.8|12448.8|12442.21|12442.21|0
1640264700000|2021-12-23 13:05:00|12442.27|12442.27|12437.29|12437.29|12442.94|12442.94|12436.62|12436.62|0
1640265000000|2021-12-23 13:10:00|12437.52|12437.52|12437.37|12437.37|12437.71|12437.71|12436.77|12436.77|0
1640265300000|2021-12-23 13:15:00|12437.22|12437.22|12437.99|12437.99|12439.18|12439.18|12436.36|12436.36|0
1640265600000|2021-12-23 13:20:00|12438.18|12438.18|12435.75|12435.75|12438.18|12438.18|12435.57|12435.57|0
1640265900000|2021-12-23 13:25:00|12434.96|12434.96|12432.81|12432.81|12434.96|12434.96|12432.41|12432.41|0
1640266200000|2021-12-23 13:30:00|12432.9|12432.9|12434.83|12434.83|12434.83|12434.83|12432.4|12432.4|0
1640266500000|2021-12-23 13:35:00|12434.92|12434.92|12442.74|12442.74|12443.43|12443.43|12434.92|12434.92|0
1640266800000|2021-12-23 13:40:00|12441.16|12441.16|12438.52|12438.52|12441.76|12441.76|12437.79|12437.79|0
1640267100000|2021-12-23 13:45:00|12438.38|12438.38|12438.97|12438.97|12439.56|12439.56|12437.92|12437.92|0
1640267400000|2021-12-23 13:50:00|12439.11|12439.11|12439.66|12439.66|12440.02|12440.02|12439.04|12439.04|0
1640267700000|2021-12-23 13:55:00|12440.12|12440.12|12440.51|12440.51|12443.27|12443.27|12439.85|12439.85|0
1640268000000|2021-12-23 14:00:00|12440.95|12440.95|12445.72|12445.72|12445.72|12445.72|12438.42|12438.42|0
1640268300000|2021-12-23 14:05:00|12445.26|12445.26|12444.59|12444.59|12445.83|12445.83|12444.23|12444.23|0
1640268600000|2021-12-23 14:10:00|12444.38|12444.38|12451.43|12451.43|12453.2|12453.2|12444.38|12444.38|0
1640268900000|2021-12-23 14:15:00|12451.08|12451.08|12451.28|12451.28|12453.21|12453.21|12447.88|12447.88|0
1640269200000|2021-12-23 14:20:00|12451.08|12451.08|12449.75|12449.75|12451.08|12451.08|12449.23|12449.23|0
1640269500000|2021-12-23 14:25:00|12449.99|12449.99|12446.16|12446.16|12450.1|12450.1|12445.93|12445.93|0
1640269800000|2021-12-23 14:30:00|12445.56|12445.56|12451.81|12451.81|12451.81|12451.81|12445.15|12445.15|0
1640270100000|2021-12-23 14:35:00|12451.4|12451.4|12466.69|12466.69|12467.39|12467.39|12451.4|12451.4|0
1640270400000|2021-12-23 14:40:00|12467.17|12467.17|12463.16|12463.16|12467.17|12467.17|12457.66|12457.66|0
1640270700000|2021-12-23 14:45:00|12465.35|12465.35|12468.66|12468.66|12468.88|12468.88|12463.84|12463.84|0
1640271000000|2021-12-23 14:50:00|12469.06|12469.06|12463.27|12463.27|12471.92|12471.92|12463.27|12463.27|0
1640271300000|2021-12-23 14:55:00|12464.85|12464.85|12479.98|12479.98|12481.26|12481.26|12464.64|12464.64|0
1640271600000|2021-12-23 15:00:00|12480.34|12480.34|12479.08|12479.08|12481.76|12481.76|12476.4|12476.4|0
1640271900000|2021-12-23 15:05:00|12479.3|12479.3|12480.23|12480.23|12480.23|12480.23|12476.12|12476.12|0
1640272200000|2021-12-23 15:10:00|12480.78|12480.78|12478.99|12478.99|12485.27|12485.27|12477.68|12477.68|0
1640272500000|2021-12-23 15:15:00|12478.86|12478.86|12479.48|12479.48|12483.65|12483.65|12478.56|12478.56|0
1640272800000|2021-12-23 15:20:00|12479.25|12479.25|12473.82|12473.82|12480.18|12480.18|12473.82|12473.82|0
1640273100000|2021-12-23 15:25:00|12474.01|12474.01|12467.89|12467.89|12474.93|12474.93|12467|12467|0
1640273400000|2021-12-23 15:30:00|12467.78|12467.78|12465.64|12465.64|12470.46|12470.46|12463.39|12463.39|0
1640273700000|2021-12-23 15:35:00|12465.89|12465.89|12475.92|12475.92|12475.92|12475.92|12465.17|12465.17|0
1640274000000|2021-12-23 15:40:00|12475.7|12475.7|12482.23|12482.23|12482.23|12482.23|12474.47|12474.47|0
1640274300000|2021-12-23 15:45:00|12482.67|12482.67|12485.19|12485.19|12485.73|12485.73|12479.53|12479.53|0
1640274600000|2021-12-23 15:50:00|12485.55|12485.55|12490.27|12490.27|12490.92|12490.92|12485.55|12485.55|0
1640274900000|2021-12-23 15:55:00|12490.08|12490.08|12490.69|12490.69|12492.39|12492.39|12488.57|12488.57|0
1640275200000|2021-12-23 16:00:00|12490.21|12490.21|12489.1|12489.1|12490.21|12490.21|12488.29|12488.29|0
1640275500000|2021-12-23 16:05:00|12489.25|12489.25|12495.4|12495.4|12496.62|12496.62|12489.21|12489.21|0
1640275800000|2021-12-23 16:10:00|12495.86|12495.86|12500.05|12500.05|12500.5|12500.5|12495.86|12495.86|0
1640276100000|2021-12-23 16:15:00|12499.61|12499.61|12494.88|12494.88|12501.68|12501.68|12494.88|12494.88|0
1640276400000|2021-12-23 16:20:00|12494.45|12494.45|12484.09|12484.09|12494.7|12494.7|12483.93|12483.93|0
1640276700000|2021-12-23 16:25:00|12483.84|12483.84|12488.61|12488.61|12489.69|12489.69|12483.38|12483.38|0
1640333700000|2021-12-24 08:15:00|12497.66|12497.66|12501.71|12501.71|12506.88|12506.88|12494.73|12494.73|0
1640334000000|2021-12-24 08:20:00|12498.26|12498.26|12488.1|12488.1|12498.53|12498.53|12488.1|12488.1|0
1640334300000|2021-12-24 08:25:00|12488.75|12488.75|12488.1|12488.1|12490.23|12490.23|12486.8|12486.8|0
1640334600000|2021-12-24 08:30:00|12487.65|12487.65|12485.03|12485.03|12487.65|12487.65|12484.04|12484.04|0
1640334900000|2021-12-24 08:35:00|12483.09|12483.09|12485.64|12485.64|12487.55|12487.55|12482.88|12482.88|0
1640335200000|2021-12-24 08:40:00|12485.09|12485.09|12486.15|12486.15|12486.15|12486.15|12482.79|12482.79|0
1640335500000|2021-12-24 08:45:00|12486.23|12486.23|12484.76|12484.76|12486.23|12486.23|12484.76|12484.76|0
1640335800000|2021-12-24 08:50:00|12484.51|12484.51|12491.08|12491.08|12492.93|12492.93|12484.51|12484.51|0
1640336100000|2021-12-24 08:55:00|12491.3|12491.3|12491.87|12491.87|12492.13|12492.13|12486.23|12486.23|0
1640336400000|2021-12-24 09:00:00|12492.42|12492.42|12496.59|12496.59|12498.16|12498.16|12492.42|12492.42|0
1640336700000|2021-12-24 09:05:00|12495.72|12495.72|12495.32|12495.32|12495.72|12495.72|12493.4|12493.4|0
1640337000000|2021-12-24 09:10:00|12495.38|12495.38|12492.7|12492.7|12495.38|12495.38|12492.7|12492.7|0
1640337300000|2021-12-24 09:15:00|12492.56|12492.56|12488.42|12488.42|12492.7|12492.7|12486.53|12486.53|0
1640337600000|2021-12-24 09:20:00|12488.77|12488.77|12491.39|12491.39|12491.39|12491.39|12487.71|12487.71|0
1640337900000|2021-12-24 09:25:00|12491.63|12491.63|12493.67|12493.67|12493.67|12493.67|12491.15|12491.15|0
1640338200000|2021-12-24 09:30:00|12494.04|12494.04|12495.1|12495.1|12495.1|12495.1|12494.04|12494.04|0
1640338500000|2021-12-24 09:35:00|12494.74|12494.74|12494.01|12494.01|12495.47|12495.47|12493.09|12493.09|0
1640338800000|2021-12-24 09:40:00|12492.43|12492.43|12494.94|12494.94|12494.94|12494.94|12492.43|12492.43|0
1640339100000|2021-12-24 09:45:00|12494.5|12494.5|12502.39|12502.39|12502.39|12502.39|12494.32|12494.32|0
1640339400000|2021-12-24 09:50:00|12503.27|12503.27|12501.91|12501.91|12504.07|12504.07|12500.59|12500.59|0
1640339700000|2021-12-24 09:55:00|12502.01|12502.01|12508.32|12508.32|12508.32|12508.32|12502.01|12502.01|0
1640340000000|2021-12-24 10:00:00|12507.82|12507.82|12508.22|12508.22|12508.22|12508.22|12506.56|12506.56|0
1640340300000|2021-12-24 10:05:00|12509.01|12509.01|12513.18|12513.18|12515.46|12515.46|12508.87|12508.87|0
1640340600000|2021-12-24 10:10:00|12513.97|12513.97|12512.38|12512.38|12514.17|12514.17|12512.37|12512.37|0
1640340900000|2021-12-24 10:15:00|12512.33|12512.33|12516.59|12516.59|12516.59|12516.59|12511.89|12511.89|0
1640341200000|2021-12-24 10:20:00|12516.81|12516.81|12518.22|12518.22|12518.42|12518.42|12516.62|12516.62|0
1640341500000|2021-12-24 10:25:00|12518.01|12518.01|12519.69|12519.69|12520.01|12520.01|12517.76|12517.76|0
1640341800000|2021-12-24 10:30:00|12519.23|12519.23|12518.42|12518.42|12519.94|12519.94|12518.42|12518.42|0
1640342100000|2021-12-24 10:35:00|12518.06|12518.06|12517.21|12517.21|12518.06|12518.06|12514.94|12514.94|0
1640342400000|2021-12-24 10:40:00|12516.42|12516.42|12521.31|12521.31|12521.31|12521.31|12516.25|12516.25|0
1640342700000|2021-12-24 10:45:00|12521.94|12521.94|12523.69|12523.69|12525.25|12525.25|12521.94|12521.94|0
1640343000000|2021-12-24 10:50:00|12523.45|12523.45|12523.16|12523.16|12523.69|12523.69|12520.78|12520.78|0
1640343300000|2021-12-24 10:55:00|12522.68|12522.68|12517.79|12517.79|12522.68|12522.68|12516.88|12516.88|0
1640343600000|2021-12-24 11:00:00|12517.47|12517.47|12524.05|12524.05|12524.13|12524.13|12517.28|12517.28|0
1640343900000|2021-12-24 11:05:00|12524.84|12524.84|12523.47|12523.47|12524.84|12524.84|12522.45|12522.45|0
1640344200000|2021-12-24 11:10:00|12523.91|12523.91|12523.4|12523.4|12524.7|12524.7|12522.82|12522.82|0
1640344500000|2021-12-24 11:15:00|12523.83|12523.83|12525.08|12525.08|12525.08|12525.08|12523.83|12523.83|0
1640344800000|2021-12-24 11:20:00|12524.62|12524.62|12524.77|12524.77|12526.44|12526.44|12523.58|12523.58|0
1640345100000|2021-12-24 11:25:00|12524.61|12524.61|12530.93|12530.93|12530.93|12530.93|12524.32|12524.32|0
1640345400000|2021-12-24 11:30:00|12531.15|12531.15|12532.48|12532.48|12533.17|12533.17|12530.43|12530.43|0
1640345700000|2021-12-24 11:35:00|12532.75|12532.75|12539.04|12539.04|12539.47|12539.47|12532.75|12532.75|0
1640346000000|2021-12-24 11:40:00|12538.74|12538.74|12538.76|12538.76|12541.72|12541.72|12538.74|12538.74|0
1640346300000|2021-12-24 11:45:00|12539.01|12539.01|12542|12542|12542.45|12542.45|12539.01|12539.01|0
1640346600000|2021-12-24 11:50:00|12541.08|12541.08|12539.14|12539.14|12543.12|12543.12|12539.14|12539.14|0
1640346900000|2021-12-24 11:55:00|12539.03|12539.03|12538.66|12538.66|12539.42|12539.42|12537.42|12537.42|0
1640347200000|2021-12-24 12:00:00|12538.97|12538.97|12542.62|12542.62|12545.34|12545.34|12538.38|12538.38|0
1640347500000|2021-12-24 12:05:00|12542.48|12542.48|12542.53|12542.53|12542.84|12542.84|12540.86|12540.86|0
1640347800000|2021-12-24 12:10:00|12541.67|12541.67|12537.18|12537.18|12544.58|12544.58|12537.18|12537.18|0
1640348100000|2021-12-24 12:15:00|12536.87|12536.87|12534.23|12534.23|12536.95|12536.95|12532.21|12532.21|0
1640348400000|2021-12-24 12:20:00|12534.25|12534.25|12528.92|12528.92|12534.25|12534.25|12528.92|12528.92|0
1640348700000|2021-12-24 12:25:00|12528|12528|12531.59|12531.59|12540.39|12540.39|12527.18|12527.18|0
1640765700000|2021-12-29 08:15:00|12625.36|12625.36|12627.02|12627.02|12634.75|12634.75|12625.36|12625.36|0
1640766000000|2021-12-29 08:20:00|12627.46|12627.46|12631.56|12631.56|12634.43|12634.43|12625.52|12625.52|0
1640766300000|2021-12-29 08:25:00|12632.04|12632.04|12648.44|12648.44|12648.8|12648.8|12632.04|12632.04|0
1640766600000|2021-12-29 08:30:00|12648.11|12648.11|12657.67|12657.67|12658.07|12658.07|12644.09|12644.09|0
1640766900000|2021-12-29 08:35:00|12658.12|12658.12|12668.21|12668.21|12668.21|12668.21|12658.12|12658.12|0
1640767200000|2021-12-29 08:40:00|12669.09|12669.09|12677.31|12677.31|12680.58|12680.58|12668.3|12668.3|0
1640767500000|2021-12-29 08:45:00|12676.98|12676.98|12681.13|12681.13|12684.28|12684.28|12674.56|12674.56|0
1640767800000|2021-12-29 08:50:00|12682.01|12682.01|12685.06|12685.06|12692.97|12692.97|12681.51|12681.51|0
1640768100000|2021-12-29 08:55:00|12684.63|12684.63|12683.63|12683.63|12689.56|12689.56|12683.2|12683.2|0
1640768400000|2021-12-29 09:00:00|12683.41|12683.41|12686.69|12686.69|12688.26|12688.26|12683.41|12683.41|0
1640768700000|2021-12-29 09:05:00|12686.58|12686.58|12682.89|12682.89|12689.68|12689.68|12681.86|12681.86|0
1640769000000|2021-12-29 09:10:00|12682.48|12682.48|12685.38|12685.38|12685.49|12685.49|12680.17|12680.17|0
1640769300000|2021-12-29 09:15:00|12684.94|12684.94|12681.86|12681.86|12685.11|12685.11|12681.44|12681.44|0
1640769600000|2021-12-29 09:20:00|12681.65|12681.65|12683.11|12683.11|12683.42|12683.42|12679.34|12679.34|0
1640769900000|2021-12-29 09:25:00|12682.39|12682.39|12688.24|12688.24|12688.24|12688.24|12680.9|12680.9|0
1640770200000|2021-12-29 09:30:00|12687.93|12687.93|12689.93|12689.93|12697.25|12697.25|12686.39|12686.39|0
1640770500000|2021-12-29 09:35:00|12690.39|12690.39|12695.16|12695.16|12695.16|12695.16|12690.39|12690.39|0
1640770800000|2021-12-29 09:40:00|12695.35|12695.35|12692.1|12692.1|12701.61|12701.61|12692.1|12692.1|0
1640771100000|2021-12-29 09:45:00|12691.74|12691.74|12697.81|12697.81|12697.81|12697.81|12688.94|12688.94|0
1640771400000|2021-12-29 09:50:00|12697.66|12697.66|12700.69|12700.69|12701.27|12701.27|12697.44|12697.44|0
1640771700000|2021-12-29 09:55:00|12701.19|12701.19|12698.6|12698.6|12701.5|12701.5|12696.18|12696.18|0
1640772000000|2021-12-29 10:00:00|12698.3|12698.3|12688.86|12688.86|12700.36|12700.36|12688.05|12688.05|0
1640772300000|2021-12-29 10:05:00|12689.01|12689.01|12679.15|12679.15|12689.01|12689.01|12677.96|12677.96|0
1640772600000|2021-12-29 10:10:00|12678.91|12678.91|12674.25|12674.25|12679.96|12679.96|12673.24|12673.24|0
1640772900000|2021-12-29 10:15:00|12674.46|12674.46|12669.51|12669.51|12674.46|12674.46|12669.51|12669.51|0
1640773200000|2021-12-29 10:20:00|12669.26|12669.26|12676|12676|12677|12677|12669.26|12669.26|0
1640773500000|2021-12-29 10:25:00|12676.11|12676.11|12672.4|12672.4|12678.51|12678.51|12672.4|12672.4|0
1640773800000|2021-12-29 10:30:00|12672.07|12672.07|12670.51|12670.51|12672.28|12672.28|12670.13|12670.13|0
1640774100000|2021-12-29 10:35:00|12670.2|12670.2|12670.37|12670.37|12670.61|12670.61|12668.26|12668.26|0
1640774400000|2021-12-29 10:40:00|12670.73|12670.73|12680.75|12680.75|12681.06|12681.06|12668.78|12668.78|0
1640774700000|2021-12-29 10:45:00|12680.24|12680.24|12681.35|12681.35|12683.74|12683.74|12680.24|12680.24|0
1640775000000|2021-12-29 10:50:00|12681.79|12681.79|12670.55|12670.55|12681.79|12681.79|12667.55|12667.55|0
1640775300000|2021-12-29 10:55:00|12670.31|12670.31|12664.93|12664.93|12670.31|12670.31|12663.27|12663.27|0
1640775600000|2021-12-29 11:00:00|12664.14|12664.14|12656.49|12656.49|12664.14|12664.14|12655.34|12655.34|0
1640775900000|2021-12-29 11:05:00|12654.91|12654.91|12658|12658|12659.56|12659.56|12654.91|12654.91|0
1640776200000|2021-12-29 11:10:00|12658.21|12658.21|12663.79|12663.79|12663.79|12663.79|12658.21|12658.21|0
1640776500000|2021-12-29 11:15:00|12663.92|12663.92|12668.95|12668.95|12669.89|12669.89|12663.92|12663.92|0
1640776800000|2021-12-29 11:20:00|12668.73|12668.73|12665.94|12665.94|12668.73|12668.73|12664.48|12664.48|0
1640777100000|2021-12-29 11:25:00|12665.51|12665.51|12660.53|12660.53|12665.51|12665.51|12660.53|12660.53|0
1640777400000|2021-12-29 11:30:00|12659.79|12659.79|12660.05|12660.05|12660.25|12660.25|12656.23|12656.23|0
1640777700000|2021-12-29 11:35:00|12659.83|12659.83|12654.11|12654.11|12660.21|12660.21|12653.79|12653.79|0
1640778000000|2021-12-29 11:40:00|12653.89|12653.89|12657.81|12657.81|12657.85|12657.85|12653.65|12653.65|0
1640778300000|2021-12-29 11:45:00|12657.96|12657.96|12661.39|12661.39|12661.64|12661.64|12653.99|12653.99|0
1640778600000|2021-12-29 11:50:00|12661.08|12661.08|12657.16|12657.16|12661.08|12661.08|12656.77|12656.77|0
1640778900000|2021-12-29 11:55:00|12656.37|12656.37|12655.65|12655.65|12656.68|12656.68|12654.13|12654.13|0
1640779200000|2021-12-29 12:00:00|12656.13|12656.13|12653.47|12653.47|12657.89|12657.89|12651.42|12651.42|0
1640779500000|2021-12-29 12:05:00|12653.14|12653.14|12649.44|12649.44|12653.14|12653.14|12648.56|12648.56|0
1640779800000|2021-12-29 12:10:00|12649.55|12649.55|12652.55|12652.55|12652.55|12652.55|12649.55|12649.55|0
1640780100000|2021-12-29 12:15:00|12652.68|12652.68|12651.3|12651.3|12653.02|12653.02|12650.84|12650.84|0
1640780400000|2021-12-29 12:20:00|12650.99|12650.99|12647.23|12647.23|12651.17|12651.17|12647.23|12647.23|0
1640780700000|2021-12-29 12:25:00|12647.26|12647.26|12646.24|12646.24|12651.59|12651.59|12646.24|12646.24|0
1640781000000|2021-12-29 12:30:00|12645.92|12645.92|12644.53|12644.53|12645.98|12645.98|12644.53|12644.53|0
1640781300000|2021-12-29 12:35:00|12644.63|12644.63|12648.38|12648.38|12649.01|12649.01|12643.31|12643.31|0
1640781600000|2021-12-29 12:40:00|12647.92|12647.92|12646.61|12646.61|12650.26|12650.26|12646.43|12646.43|0
1640781900000|2021-12-29 12:45:00|12646.36|12646.36|12648.75|12648.75|12649.77|12649.77|12646.36|12646.36|0
1640782200000|2021-12-29 12:50:00|12648.93|12648.93|12647.36|12647.36|12649.46|12649.46|12647.36|12647.36|0
1640782500000|2021-12-29 12:55:00|12647.73|12647.73|12644.75|12644.75|12649.34|12649.34|12644.75|12644.75|0
1640782800000|2021-12-29 13:00:00|12644.88|12644.88|12641.81|12641.81|12644.96|12644.96|12641.81|12641.81|0
1640783100000|2021-12-29 13:05:00|12642.13|12642.13|12648.06|12648.06|12648.99|12648.99|12642.13|12642.13|0
1640783400000|2021-12-29 13:10:00|12648.09|12648.09|12654.01|12654.01|12654.33|12654.33|12647.23|12647.23|0
1640783700000|2021-12-29 13:15:00|12654.38|12654.38|12655.18|12655.18|12657.51|12657.51|12654.38|12654.38|0
1640784000000|2021-12-29 13:20:00|12654.39|12654.39|12655.87|12655.87|12656.62|12656.62|12654.39|12654.39|0
1640784300000|2021-12-29 13:25:00|12656.12|12656.12|12660.11|12660.11|12660.11|12660.11|12656.12|12656.12|0
1640784600000|2021-12-29 13:30:00|12660.38|12660.38|12658.08|12658.08|12661.57|12661.57|12658.08|12658.08|0
1640784900000|2021-12-29 13:35:00|12657.64|12657.64|12648.28|12648.28|12657.64|12657.64|12647.67|12647.67|0
1640785200000|2021-12-29 13:40:00|12647.8|12647.8|12648.94|12648.94|12649.62|12649.62|12647.56|12647.56|0
1640785500000|2021-12-29 13:45:00|12649.25|12649.25|12646.9|12646.9|12649.25|12649.25|12646.82|12646.82|0
1640785800000|2021-12-29 13:50:00|12646.58|12646.58|12648.06|12648.06|12648.37|12648.37|12646.07|12646.07|0
1640786100000|2021-12-29 13:55:00|12647.75|12647.75|12648.51|12648.51|12648.51|12648.51|12646.88|12646.88|0
1640786400000|2021-12-29 14:00:00|12649.14|12649.14|12645.13|12645.13|12649.15|12649.15|12644.87|12644.87|0
1640786700000|2021-12-29 14:05:00|12644.98|12644.98|12643.54|12643.54|12644.98|12644.98|12641.5|12641.5|0
1640787000000|2021-12-29 14:10:00|12644.42|12644.42|12645.29|12645.29|12646.45|12646.45|12643.72|12643.72|0
1640787300000|2021-12-29 14:15:00|12644.88|12644.88|12649.72|12649.72|12650.03|12650.03|12644.18|12644.18|0
1640787600000|2021-12-29 14:20:00|12650.08|12650.08|12653.11|12653.11|12655.32|12655.32|12649.53|12649.53|0
1640787900000|2021-12-29 14:25:00|12652.76|12652.76|12647.81|12647.81|12653.38|12653.38|12647.11|12647.11|0
1640788200000|2021-12-29 14:30:00|12647.57|12647.57|12638.46|12638.46|12651.57|12651.57|12635.21|12635.21|0
1640788500000|2021-12-29 14:35:00|12638.1|12638.1|12631.82|12631.82|12638.56|12638.56|12628.81|12628.81|0
1640788800000|2021-12-29 14:40:00|12631.71|12631.71|12630.61|12630.61|12635.09|12635.09|12627.2|12627.2|0
1640789100000|2021-12-29 14:45:00|12630.74|12630.74|12627.71|12627.71|12631.67|12631.67|12621.28|12621.28|0
1640789400000|2021-12-29 14:50:00|12627.47|12627.47|12637.19|12637.19|12637.63|12637.63|12627.36|12627.36|0
1640789700000|2021-12-29 14:55:00|12636.86|12636.86|12627.94|12627.94|12636.86|12636.86|12627.13|12627.13|0
1640790000000|2021-12-29 15:00:00|12627.72|12627.72|12626.58|12626.58|12630.64|12630.64|12625.99|12625.99|0
1640790300000|2021-12-29 15:05:00|12626.34|12626.34|12629.52|12629.52|12629.52|12629.52|12625.62|12625.62|0
1640790600000|2021-12-29 15:10:00|12629.32|12629.32|12608.24|12608.24|12629.32|12629.32|12607.3|12607.3|0
1640790900000|2021-12-29 15:15:00|12608.68|12608.68|12618.05|12618.05|12618.05|12618.05|12600.62|12600.62|0
1640791200000|2021-12-29 15:20:00|12617.42|12617.42|12621.53|12621.53|12622.39|12622.39|12614.83|12614.83|0
1640791500000|2021-12-29 15:25:00|12621.29|12621.29|12623.39|12623.39|12624.33|12624.33|12620.83|12620.83|0
1640791800000|2021-12-29 15:30:00|12623.61|12623.61|12623.91|12623.91|12626.61|12626.61|12621.83|12621.83|0
1640792100000|2021-12-29 15:35:00|12623.73|12623.73|12623.89|12623.89|12626.39|12626.39|12622.42|12622.42|0
1640792400000|2021-12-29 15:40:00|12623.58|12623.58|12629.53|12629.53|12629.9|12629.9|12622.99|12622.99|0
1640792700000|2021-12-29 15:45:00|12629.17|12629.17|12626.4|12626.4|12629.17|12629.17|12626.09|12626.09|0
1640793000000|2021-12-29 15:50:00|12626.71|12626.71|12629.14|12629.14|12629.14|12629.14|12625.29|12625.29|0
1640793300000|2021-12-29 15:55:00|12629.28|12629.28|12631.28|12631.28|12632.77|12632.77|12628.92|12628.92|0
1640793600000|2021-12-29 16:00:00|12630.82|12630.82|12632.72|12632.72|12632.77|12632.77|12629.18|12629.18|0
1640793900000|2021-12-29 16:05:00|12633.58|12633.58|12629.37|12629.37|12635.11|12635.11|12629.06|12629.06|0
1640794200000|2021-12-29 16:10:00|12628.9|12628.9|12622.86|12622.86|12628.9|12628.9|12622.86|12622.86|0
1640794500000|2021-12-29 16:15:00|12622.72|12622.72|12622.04|12622.04|12624.01|12624.01|12619.46|12619.46|0
1640794800000|2021-12-29 16:20:00|12621.96|12621.96|12630.41|12630.41|12633.16|12633.16|12621.73|12621.73|0
1640795100000|2021-12-29 16:25:00|12631.2|12631.2|12621.93|12621.93|12631.2|12631.2|12620.33|12620.33|0
1640852100000|2021-12-30 08:15:00|12604.73|12604.73|12617.05|12617.05|12620.65|12620.65|12603.24|12603.24|0
1640852400000|2021-12-30 08:20:00|12617.37|12617.37|12609.12|12609.12|12618.12|12618.12|12609.12|12609.12|0
1640852700000|2021-12-30 08:25:00|12609.23|12609.23|12602.28|12602.28|12609.23|12609.23|12602.03|12602.03|0
1640853000000|2021-12-30 08:30:00|12601.51|12601.51|12600.83|12600.83|12603.09|12603.09|12596.6|12596.6|0
1640853300000|2021-12-30 08:35:00|12600.04|12600.04|12597.56|12597.56|12600.04|12600.04|12593.67|12593.67|0
1640853600000|2021-12-30 08:40:00|12597.2|12597.2|12595.34|12595.34|12599.04|12599.04|12594.9|12594.9|0
1640853900000|2021-12-30 08:45:00|12594.33|12594.33|12589.44|12589.44|12594.33|12594.33|12587.92|12587.92|0
1640854200000|2021-12-30 08:50:00|12589.11|12589.11|12590|12590|12590.5|12590.5|12588.42|12588.42|0
1640854500000|2021-12-30 08:55:00|12590.44|12590.44|12589.89|12589.89|12593|12593|12589.51|12589.51|0
1640854800000|2021-12-30 09:00:00|12589.21|12589.21|12583.3|12583.3|12589.21|12589.21|12581.76|12581.76|0
1640855100000|2021-12-30 09:05:00|12583.75|12583.75|12581.85|12581.85|12584.3|12584.3|12581.31|12581.31|0
1640855400000|2021-12-30 09:10:00|12581.41|12581.41|12577.91|12577.91|12581.41|12581.41|12577.54|12577.54|0
1640855700000|2021-12-30 09:15:00|12577.59|12577.59|12580.68|12580.68|12580.85|12580.85|12577.28|12577.28|0
1640856000000|2021-12-30 09:20:00|12579.89|12579.89|12579.05|12579.05|12579.89|12579.89|12575.65|12575.65|0
1640856300000|2021-12-30 09:25:00|12579.36|12579.36|12582.73|12582.73|12583.1|12583.1|12578.17|12578.17|0
1640856600000|2021-12-30 09:30:00|12582.82|12582.82|12581.34|12581.34|12583|12583|12581|12581|0
1640856900000|2021-12-30 09:35:00|12581.58|12581.58|12590.33|12590.33|12590.64|12590.64|12581.58|12581.58|0
1640857200000|2021-12-30 09:40:00|12589.89|12589.89|12593.25|12593.25|12593.25|12593.25|12589.52|12589.52|0
1640857500000|2021-12-30 09:45:00|12593.48|12593.48|12594.03|12594.03|12595.12|12595.12|12592.12|12592.12|0
1640857800000|2021-12-30 09:50:00|12594.16|12594.16|12595.85|12595.85|12597.39|12597.39|12594.16|12594.16|0
1640858100000|2021-12-30 09:55:00|12595.66|12595.66|12596.1|12596.1|12596.4|12596.4|12593.92|12593.92|0
1640858400000|2021-12-30 10:00:00|12595.5|12595.5|12590.62|12590.62|12595.5|12595.5|12590.55|12590.55|0
1640858700000|2021-12-30 10:05:00|12590.19|12590.19|12586.69|12586.69|12591.38|12591.38|12586.69|12586.69|0
1640859000000|2021-12-30 10:10:00|12585.9|12585.9|12580.65|12580.65|12585.9|12585.9|12580.63|12580.63|0
1640859300000|2021-12-30 10:15:00|12581.44|12581.44|12581.73|12581.73|12581.8|12581.8|12580.44|12580.44|0
1640859600000|2021-12-30 10:20:00|12581.82|12581.82|12576.11|12576.11|12581.82|12581.82|12575.89|12575.89|0
1640859900000|2021-12-30 10:25:00|12577.69|12577.69|12577.34|12577.34|12578.63|12578.63|12574.07|12574.07|0
1640860200000|2021-12-30 10:30:00|12576.85|12576.85|12582|12582|12582.32|12582.32|12576.85|12576.85|0
1640860500000|2021-12-30 10:35:00|12581.77|12581.77|12585.03|12585.03|12585.17|12585.17|12581.4|12581.4|0
1640860800000|2021-12-30 10:40:00|12585.44|12585.44|12586.72|12586.72|12586.9|12586.9|12585.31|12585.31|0
1640861100000|2021-12-30 10:45:00|12586.26|12586.26|12591.58|12591.58|12592.19|12592.19|12586.15|12586.15|0
1640861400000|2021-12-30 10:50:00|12591.21|12591.21|12588.73|12588.73|12591.74|12591.74|12588.26|12588.26|0
1640861700000|2021-12-30 10:55:00|12587.94|12587.94|12590.18|12590.18|12590.61|12590.61|12587.5|12587.5|0
1640862000000|2021-12-30 11:00:00|12589.71|12589.71|12590.56|12590.56|12590.89|12590.89|12587.57|12587.57|0
1640862300000|2021-12-30 11:05:00|12590.09|12590.09|12592.44|12592.44|12592.78|12592.78|12590.09|12590.09|0
1640862600000|2021-12-30 11:10:00|12592.76|12592.76|12589.65|12589.65|12593.19|12593.19|12588.58|12588.58|0
1640862900000|2021-12-30 11:15:00|12589.75|12589.75|12590.35|12590.35|12591.23|12591.23|12587.97|12587.97|0
1640863200000|2021-12-30 11:20:00|12590.16|12590.16|12588.2|12588.2|12590.64|12590.64|12587.39|12587.39|0
1640863500000|2021-12-30 11:25:00|12588.38|12588.38|12590.1|12590.1|12591.79|12591.79|12588.38|12588.38|0
1640863800000|2021-12-30 11:30:00|12589.17|12589.17|12590.44|12590.44|12590.65|12590.65|12588.9|12588.9|0
1640864100000|2021-12-30 11:35:00|12590.85|12590.85|12590.7|12590.7|12591.31|12591.31|12589.54|12589.54|0
1640864400000|2021-12-30 11:40:00|12590.88|12590.88|12595.22|12595.22|12595.22|12595.22|12590.7|12590.7|0
1640864700000|2021-12-30 11:45:00|12595.68|12595.68|12600.48|12600.48|12600.48|12600.48|12595.68|12595.68|0
1640865000000|2021-12-30 11:50:00|12600.93|12600.93|12604.03|12604.03|12604.03|12604.03|12600.93|12600.93|0
1640865300000|2021-12-30 11:55:00|12603.57|12603.57|12600.69|12600.69|12604.13|12604.13|12600.69|12600.69|0
1640865600000|2021-12-30 12:00:00|12600.59|12600.59|12601.3|12601.3|12602.31|12602.31|12600.49|12600.49|0
1640865900000|2021-12-30 12:05:00|12601.61|12601.61|12603.27|12603.27|12603.41|12603.41|12600.78|12600.78|0
1640866200000|2021-12-30 12:10:00|12603.74|12603.74|12605.97|12605.97|12605.97|12605.97|12602.5|12602.5|0
1640866500000|2021-12-30 12:15:00|12606.17|12606.17|12604.55|12604.55|12607.12|12607.12|12604.07|12604.07|0
1640866800000|2021-12-30 12:20:00|12604.91|12604.91|12604.18|12604.18|12606.77|12606.77|12603.74|12603.74|0
1640867100000|2021-12-30 12:25:00|12604.47|12604.47|12605.61|12605.61|12609.63|12609.63|12604.37|12604.37|0
1640867400000|2021-12-30 12:30:00|12606.07|12606.07|12607.8|12607.8|12607.89|12607.89|12604.97|12604.97|0
1640867700000|2021-12-30 12:35:00|12607.06|12607.06|12604.97|12604.97|12607.06|12607.06|12604.73|12604.73|0
1640868000000|2021-12-30 12:40:00|12604.18|12604.18|12605.52|12605.52|12606.9|12606.9|12604.18|12604.18|0
1640868300000|2021-12-30 12:45:00|12605.39|12605.39|12606.86|12606.86|12606.91|12606.91|12605.04|12605.04|0
1640868600000|2021-12-30 12:50:00|12606.42|12606.42|12605.4|12605.4|12606.57|12606.57|12604.26|12604.26|0
1640868900000|2021-12-30 12:55:00|12605.55|12605.55|12605.19|12605.19|12605.83|12605.83|12604.48|12604.48|0
1640869200000|2021-12-30 13:00:00|12605.46|12605.46|12608.34|12608.34|12609.9|12609.9|12605.46|12605.46|0
1640869500000|2021-12-30 13:05:00|12608.8|12608.8|12609.54|12609.54|12610.85|12610.85|12608.65|12608.65|0
1640869800000|2021-12-30 13:10:00|12609.3|12609.3|12606.27|12606.27|12609.32|12609.32|12606.27|12606.27|0
1640870100000|2021-12-30 13:15:00|12606.04|12606.04|12605.14|12605.14|12606.5|12606.5|12603.72|12603.72|0
1640870400000|2021-12-30 13:20:00|12604.95|12604.95|12600.33|12600.33|12604.95|12604.95|12600.33|12600.33|0
1640870700000|2021-12-30 13:25:00|12600.01|12600.01|12602.53|12602.53|12602.53|12602.53|12598.16|12598.16|0
1640871000000|2021-12-30 13:30:00|12602.46|12602.46|12604.34|12604.34|12604.89|12604.89|12602.46|12602.46|0
1640871300000|2021-12-30 13:35:00|12604.81|12604.81|12607.96|12607.96|12607.96|12607.96|12604.17|12604.17|0
1640871600000|2021-12-30 13:40:00|12608.1|12608.1|12606.61|12606.61|12609.81|12609.81|12606.42|12606.42|0
1640871900000|2021-12-30 13:45:00|12606.42|12606.42|12604.15|12604.15|12606.93|12606.93|12603.71|12603.71|0
1640872200000|2021-12-30 13:50:00|12603.91|12603.91|12604.13|12604.13|12604.16|12604.16|12603.44|12603.44|0
1640872500000|2021-12-30 13:55:00|12603.85|12603.85|12608.63|12608.63|12608.63|12608.63|12603.85|12603.85|0
1640872800000|2021-12-30 14:00:00|12608.78|12608.78|12607.9|12607.9|12609.95|12609.95|12607.9|12607.9|0
1640873100000|2021-12-30 14:05:00|12608.01|12608.01|12604.76|12604.76|12608.68|12608.68|12604.11|12604.11|0
1640873400000|2021-12-30 14:10:00|12604.29|12604.29|12603.76|12603.76|12604.29|12604.29|12603.67|12603.67|0
1640873700000|2021-12-30 14:15:00|12603.99|12603.99|12602.22|12602.22|12603.99|12603.99|12601.09|12601.09|0
1640874000000|2021-12-30 14:20:00|12602.13|12602.13|12600.83|12600.83|12602.59|12602.59|12600.83|12600.83|0
1640874300000|2021-12-30 14:25:00|12600.68|12600.68|12593.6|12593.6|12600.75|12600.75|12593.6|12593.6|0
1640874600000|2021-12-30 14:30:00|12593.91|12593.91|12602.83|12602.83|12602.83|12602.83|12593.56|12593.56|0
1640874900000|2021-12-30 14:35:00|12603.29|12603.29|12615.47|12615.47|12615.47|12615.47|12603.29|12603.29|0
1640875200000|2021-12-30 14:40:00|12615.28|12615.28|12607.84|12607.84|12615.61|12615.61|12607.84|12607.84|0
1640875500000|2021-12-30 14:45:00|12606.73|12606.73|12602.17|12602.17|12606.73|12606.73|12601.9|12601.9|0
1640875800000|2021-12-30 14:50:00|12601.68|12601.68|12602.71|12602.71|12602.71|12602.71|12599.75|12599.75|0
1640876100000|2021-12-30 14:55:00|12602.15|12602.15|12599.29|12599.29|12602.38|12602.38|12599.29|12599.29|0
1640876400000|2021-12-30 15:00:00|12598.78|12598.78|12595.55|12595.55|12598.78|12598.78|12595.55|12595.55|0
1640876700000|2021-12-30 15:05:00|12595.36|12595.36|12595.73|12595.73|12598.18|12598.18|12593.98|12593.98|0
1640877000000|2021-12-30 15:10:00|12595.55|12595.55|12588.09|12588.09|12595.81|12595.81|12587.19|12587.19|0
1640877300000|2021-12-30 15:15:00|12588.53|12588.53|12588.89|12588.89|12588.89|12588.89|12586.84|12586.84|0
1640877600000|2021-12-30 15:20:00|12589.07|12589.07|12578.66|12578.66|12589.07|12589.07|12578.25|12578.25|0
1640877900000|2021-12-30 15:25:00|12579.12|12579.12|12582.9|12582.9|12583.11|12583.11|12579.12|12579.12|0
1640878200000|2021-12-30 15:30:00|12582.66|12582.66|12584.18|12584.18|12584.18|12584.18|12581.98|12581.98|0
1640878500000|2021-12-30 15:35:00|12584.66|12584.66|12584.5|12584.5|12587.23|12587.23|12583.92|12583.92|0
1640878800000|2021-12-30 15:40:00|12584.86|12584.86|12590.93|12590.93|12590.94|12590.94|12584.86|12584.86|0
1640879100000|2021-12-30 15:45:00|12590.77|12590.77|12596.76|12596.76|12596.76|12596.76|12590.31|12590.31|0
1640879400000|2021-12-30 15:50:00|12596.9|12596.9|12600.2|12600.2|12601.08|12601.08|12596.9|12596.9|0
1640879700000|2021-12-30 15:55:00|12600.69|12600.69|12601.88|12601.88|12602.52|12602.52|12600.55|12600.55|0
1640880000000|2021-12-30 16:00:00|12601.41|12601.41|12603.29|12603.29|12604.55|12604.55|12600.51|12600.51|0
1640880300000|2021-12-30 16:05:00|12603.53|12603.53|12601.49|12601.49|12605.86|12605.86|12601.49|12601.49|0
1640880600000|2021-12-30 16:10:00|12600.7|12600.7|12591.72|12591.72|12600.7|12600.7|12591.63|12591.63|0
1640880900000|2021-12-30 16:15:00|12591.54|12591.54|12584.21|12584.21|12592.28|12592.28|12584.21|12584.21|0
1640881200000|2021-12-30 16:20:00|12584.52|12584.52|12578.18|12578.18|12586.48|12586.48|12577.99|12577.99|0
1640881500000|2021-12-30 16:25:00|12578.54|12578.54|12573.3|12573.3|12583.1|12583.1|12573.3|12573.3|0
1640938500000|2021-12-31 08:15:00|12546.4|12546.4|12548.8|12548.8|12549.51|12549.51|12546.4|12546.4|0
1640938800000|2021-12-31 08:20:00|12548.57|12548.57|12551.22|12551.22|12551.75|12551.75|12546.44|12546.44|0
1640939100000|2021-12-31 08:25:00|12552.14|12552.14|12551.7|12551.7|12555.37|12555.37|12551.7|12551.7|0
1640939400000|2021-12-31 08:30:00|12552.56|12552.56|12552.18|12552.18|12552.56|12552.56|12549.53|12549.53|0
1640939700000|2021-12-31 08:35:00|12553.5|12553.5|12554.44|12554.44|12554.6|12554.6|12553.5|12553.5|0
1640940000000|2021-12-31 08:40:00|12554.21|12554.21|12554.51|12554.51|12554.51|12554.51|12553.66|12553.66|0
1640940300000|2021-12-31 08:45:00|12554.42|12554.42|12554.46|12554.46|12554.56|12554.56|12552.17|12552.17|0
1640940600000|2021-12-31 08:50:00|12554.89|12554.89|12559.58|12559.58|12559.58|12559.58|12554.89|12554.89|0
1640940900000|2021-12-31 08:55:00|12561.15|12561.15|12564.43|12564.43|12564.89|12564.89|12560.84|12560.84|0
1640941200000|2021-12-31 09:00:00|12563.8|12563.8|12564.53|12564.53|12564.53|12564.53|12561.91|12561.91|0
1640941500000|2021-12-31 09:05:00|12564.99|12564.99|12567|12567|12567.46|12567.46|12564.78|12564.78|0
1640941800000|2021-12-31 09:10:00|12566.82|12566.82|12567.39|12567.39|12567.57|12567.57|12565.33|12565.33|0
1640942100000|2021-12-31 09:15:00|12567.12|12567.12|12569.33|12569.33|12570.14|12570.14|12566.58|12566.58|0
1640942400000|2021-12-31 09:20:00|12569.56|12569.56|12569.39|12569.39|12569.94|12569.94|12568.93|12568.93|0
1640942700000|2021-12-31 09:25:00|12569.88|12569.88|12571|12571|12571|12571|12567.47|12567.47|0
1640943000000|2021-12-31 09:30:00|12571.13|12571.13|12570.74|12570.74|12572.78|12572.78|12568.47|12568.47|0
1640943300000|2021-12-31 09:35:00|12570.84|12570.84|12572.51|12572.51|12572.61|12572.61|12570.74|12570.74|0
1640943600000|2021-12-31 09:40:00|12572.27|12572.27|12573.81|12573.81|12574.25|12574.25|12570.04|12570.04|0
1640943900000|2021-12-31 09:45:00|12574.52|12574.52|12575.62|12575.62|12575.62|12575.62|12573.69|12573.69|0
1640944200000|2021-12-31 09:50:00|12576.06|12576.06|12575.66|12575.66|12577.09|12577.09|12575.66|12575.66|0
1640944500000|2021-12-31 09:55:00|12575.22|12575.22|12577.62|12577.62|12577.62|12577.62|12575.22|12575.22|0
1640944800000|2021-12-31 10:00:00|12577.79|12577.79|12575.92|12575.92|12578.8|12578.8|12573.7|12573.7|0
1640945100000|2021-12-31 10:05:00|12575.71|12575.71|12571.85|12571.85|12575.71|12575.71|12571.09|12571.09|0
1640945400000|2021-12-31 10:10:00|12571.82|12571.82|12570.66|12570.66|12571.86|12571.86|12570|12570|0
1640945700000|2021-12-31 10:15:00|12570.5|12570.5|12570.42|12570.42|12570.64|12570.64|12569.78|12569.78|0
1640946000000|2021-12-31 10:20:00|12570.72|12570.72|12571.1|12571.1|12571.83|12571.83|12569.66|12569.66|0
1640946300000|2021-12-31 10:25:00|12571.2|12571.2|12573.92|12573.92|12574.36|12574.36|12571.2|12571.2|0
1640946600000|2021-12-31 10:30:00|12574.68|12574.68|12576.66|12576.66|12577.23|12577.23|12574.53|12574.53|0
1640946900000|2021-12-31 10:35:00|12577.15|12577.15|12576.87|12576.87|12577.15|12577.15|12575.65|12575.65|0
1640947200000|2021-12-31 10:40:00|12577.08|12577.08|12569.34|12569.34|12577.3|12577.3|12569.34|12569.34|0
1640947500000|2021-12-31 10:45:00|12568.98|12568.98|12571.03|12571.03|12571.28|12571.28|12568.29|12568.29|0
1640947800000|2021-12-31 10:50:00|12571.48|12571.48|12570.63|12570.63|12571.71|12571.71|12569.37|12569.37|0
1640948100000|2021-12-31 10:55:00|12570.3|12570.3|12569.05|12569.05|12570.39|12570.39|12568.56|12568.56|0
1640948400000|2021-12-31 11:00:00|12568.86|12568.86|12567.29|12567.29|12568.86|12568.86|12566.15|12566.15|0
1640948700000|2021-12-31 11:05:00|12566.99|12566.99|12561.01|12561.01|12566.99|12566.99|12558.38|12558.38|0
1640949000000|2021-12-31 11:10:00|12560.71|12560.71|12566.33|12566.33|12566.33|12566.33|12560.71|12560.71|0
1640949300000|2021-12-31 11:15:00|12566.1|12566.1|12573.94|12573.94|12573.94|12573.94|12566.1|12566.1|0
1640949600000|2021-12-31 11:20:00|12574.39|12574.39|12580.49|12580.49|12580.49|12580.49|12574.39|12574.39|0
1640949900000|2021-12-31 11:25:00|12580.7|12580.7|12584.58|12584.58|12584.97|12584.97|12580.7|12580.7|0
1640950200000|2021-12-31 11:30:00|12584.07|12584.07|12583.31|12583.31|12585.55|12585.55|12582.98|12582.98|0
1640950500000|2021-12-31 11:35:00|12583.64|12583.64|12582.73|12582.73|12583.7|12583.7|12580.85|12580.85|0
1640950800000|2021-12-31 11:40:00|12582.33|12582.33|12581.6|12581.6|12584.21|12584.21|12581.04|12581.04|0
1640951100000|2021-12-31 11:45:00|12581.83|12581.83|12581.1|12581.1|12581.99|12581.99|12580.08|12580.08|0
1640951400000|2021-12-31 11:50:00|12582.79|12582.79|12583.09|12583.09|12584.55|12584.55|12581.17|12581.17|0
1640951700000|2021-12-31 11:55:00|12582.82|12582.82|12582.8|12582.8|12583.61|12583.61|12580.35|12580.35|0
1640952000000|2021-12-31 12:00:00|12583.13|12583.13|12563.17|12563.17|12583.13|12583.13|12562.07|12562.07|0
1640952300000|2021-12-31 12:05:00|12563.49|12563.49|12560.56|12560.56|12563.49|12563.49|12559.73|12559.73|0
1640952600000|2021-12-31 12:10:00|12560.64|12560.64|12566.59|12566.59|12571.05|12571.05|12560.4|12560.4|0
1640952900000|2021-12-31 12:15:00|12566.72|12566.72|12566.11|12566.11|12568.54|12568.54|12565.62|12565.62|0
1640953200000|2021-12-31 12:20:00|12565.32|12565.32|12575.35|12575.35|12575.35|12575.35|12564.21|12564.21|0
1640953500000|2021-12-31 12:25:00|12575.56|12575.56|12586.24|12586.24|12591.55|12591.55|12574.59|12574.59|0
1641284100000|2022-01-04 08:15:00|12718.38|12718.38|12722.38|12722.38|12727.19|12727.19|12710.5|12710.5|0
1641284400000|2022-01-04 08:20:00|12721.52|12721.52|12720.88|12720.88|12721.52|12721.52|12712.19|12712.19|0
1641284700000|2022-01-04 08:25:00|12720.37|12720.37|12723.12|12723.12|12730.15|12730.15|12720.37|12720.37|0
1641285000000|2022-01-04 08:30:00|12723.91|12723.91|12724.49|12724.49|12733.78|12733.78|12723.47|12723.47|0
1641285300000|2022-01-04 08:35:00|12724.05|12724.05|12750.22|12750.22|12751.72|12751.72|12721.78|12721.78|0
1641285600000|2022-01-04 08:40:00|12749.89|12749.89|12750.09|12750.09|12755.65|12755.65|12747.91|12747.91|0
1641285900000|2022-01-04 08:45:00|12749.65|12749.65|12766.03|12766.03|12770.67|12770.67|12749.21|12749.21|0
1641286200000|2022-01-04 08:50:00|12764.96|12764.96|12759.5|12759.5|12767.72|12767.72|12759.5|12759.5|0
1641286500000|2022-01-04 08:55:00|12759.21|12759.21|12757.02|12757.02|12761.6|12761.6|12748.55|12748.55|0
1641286800000|2022-01-04 09:00:00|12756.52|12756.52|12751.29|12751.29|12756.52|12756.52|12744.24|12744.24|0
1641287100000|2022-01-04 09:05:00|12751.07|12751.07|12751.69|12751.69|12756.96|12756.96|12743.04|12743.04|0
1641287400000|2022-01-04 09:10:00|12751.54|12751.54|12761.46|12761.46|12763.59|12763.59|12751.54|12751.54|0
1641287700000|2022-01-04 09:15:00|12761.66|12761.66|12752.68|12752.68|12762.18|12762.18|12749.12|12749.12|0
1641288000000|2022-01-04 09:20:00|12753.26|12753.26|12754.3|12754.3|12759.26|12759.26|12751.19|12751.19|0
1641288300000|2022-01-04 09:25:00|12753.86|12753.86|12748.48|12748.48|12754.3|12754.3|12746.2|12746.2|0
1641288600000|2022-01-04 09:30:00|12748.33|12748.33|12743.65|12743.65|12748.59|12748.59|12743.37|12743.37|0
1641288900000|2022-01-04 09:35:00|12742.79|12742.79|12756.74|12756.74|12756.74|12756.74|12742.79|12742.79|0
1641289200000|2022-01-04 09:40:00|12756.25|12756.25|12755.26|12755.26|12756.58|12756.58|12752.88|12752.88|0
1641289500000|2022-01-04 09:45:00|12755.69|12755.69|12760.79|12760.79|12762.38|12762.38|12754.95|12754.95|0
1641289800000|2022-01-04 09:50:00|12761.58|12761.58|12774.28|12774.28|12775.87|12775.87|12761.46|12761.46|0
1641290100000|2022-01-04 09:55:00|12774.43|12774.43|12781.72|12781.72|12781.9|12781.9|12774.43|12774.43|0
1641290400000|2022-01-04 10:00:00|12783.5|12783.5|12788.96|12788.96|12789.38|12789.38|12783.5|12783.5|0
1641290700000|2022-01-04 10:05:00|12789.3|12789.3|12795.73|12795.73|12795.99|12795.99|12785.76|12785.76|0
1641291000000|2022-01-04 10:10:00|12795.82|12795.82|12799.14|12799.14|12800.91|12800.91|12795.82|12795.82|0
1641291300000|2022-01-04 10:15:00|12798.71|12798.71|12797.8|12797.8|12799.14|12799.14|12795.24|12795.24|0
1641291600000|2022-01-04 10:20:00|12797.94|12797.94|12800.01|12800.01|12800.01|12800.01|12796.54|12796.54|0
1641291900000|2022-01-04 10:25:00|12800.45|12800.45|12795.99|12795.99|12801.86|12801.86|12795.99|12795.99|0
1641292200000|2022-01-04 10:30:00|12796.85|12796.85|12803.22|12803.22|12803.22|12803.22|12796.06|12796.06|0
1641292500000|2022-01-04 10:35:00|12803.08|12803.08|12804.83|12804.83|12805.57|12805.57|12798.27|12798.27|0
1641292800000|2022-01-04 10:40:00|12805.2|12805.2|12811.26|12811.26|12811.26|12811.26|12805.2|12805.2|0
1641293100000|2022-01-04 10:45:00|12811.62|12811.62|12810.57|12810.57|12811.85|12811.85|12806.64|12806.64|0
1641293400000|2022-01-04 10:50:00|12810.13|12810.13|12807.03|12807.03|12810.83|12810.83|12804.67|12804.67|0
1641293700000|2022-01-04 10:55:00|12806.84|12806.84|12811.47|12811.47|12812.81|12812.81|12806.16|12806.16|0
1641294000000|2022-01-04 11:00:00|12811.28|12811.28|12812.91|12812.91|12812.91|12812.91|12807.33|12807.33|0
1641294300000|2022-01-04 11:05:00|12813.7|12813.7|12819.26|12819.26|12820.54|12820.54|12813.45|12813.45|0
1641294600000|2022-01-04 11:10:00|12819.63|12819.63|12818.55|12818.55|12826.15|12826.15|12817.87|12817.87|0
1641294900000|2022-01-04 11:15:00|12818.31|12818.31|12817.21|12817.21|12818.31|12818.31|12810.51|12810.51|0
1641295200000|2022-01-04 11:20:00|12817.64|12817.64|12818.91|12818.91|12819.2|12819.2|12815.9|12815.9|0
1641295500000|2022-01-04 11:25:00|12818.6|12818.6|12817.48|12817.48|12819.95|12819.95|12817.48|12817.48|0
1641295800000|2022-01-04 11:30:00|12817.79|12817.79|12817.35|12817.35|12817.95|12817.95|12814.55|12814.55|0
1641296100000|2022-01-04 11:35:00|12816.99|12816.99|12828.1|12828.1|12828.1|12828.1|12816.96|12816.96|0
1641296400000|2022-01-04 11:40:00|12827.86|12827.86|12817.33|12817.33|12827.86|12827.86|12817.18|12817.18|0
1641296700000|2022-01-04 11:45:00|12817.47|12817.47|12824.25|12824.25|12824.25|12824.25|12817.47|12817.47|0
1641297000000|2022-01-04 11:50:00|12823.89|12823.89|12825.76|12825.76|12827.49|12827.49|12823.89|12823.89|0
1641297300000|2022-01-04 11:55:00|12826.22|12826.22|12824.2|12824.2|12829.61|12829.61|12823.42|12823.42|0
1641297600000|2022-01-04 12:00:00|12823.48|12823.48|12818.47|12818.47|12823.48|12823.48|12817.68|12817.68|0
1641297900000|2022-01-04 12:05:00|12818.32|12818.32|12815.63|12815.63|12819.64|12819.64|12814.85|12814.85|0
1641298200000|2022-01-04 12:10:00|12815.82|12815.82|12818.73|12818.73|12822.11|12822.11|12815.82|12815.82|0
1641298500000|2022-01-04 12:15:00|12818.3|12818.3|12822.04|12822.04|12824.24|12824.24|12818.3|12818.3|0
1641298800000|2022-01-04 12:20:00|12822.62|12822.62|12823.81|12823.81|12823.87|12823.87|12822.35|12822.35|0
1641299100000|2022-01-04 12:25:00|12823.7|12823.7|12825.1|12825.1|12825.81|12825.81|12823.08|12823.08|0
1641299400000|2022-01-04 12:30:00|12824.96|12824.96|12822.93|12822.93|12824.96|12824.96|12821.21|12821.21|0
1641299700000|2022-01-04 12:35:00|12822.73|12822.73|12819.04|12819.04|12823.67|12823.67|12819.04|12819.04|0
1641300000000|2022-01-04 12:40:00|12818.89|12818.89|12811.44|12811.44|12818.89|12818.89|12811.44|12811.44|0
1641300300000|2022-01-04 12:45:00|12810.57|12810.57|12808.87|12808.87|12811.27|12811.27|12806.9|12806.9|0
1641300600000|2022-01-04 12:50:00|12808.44|12808.44|12808.63|12808.63|12810|12810|12808.44|12808.44|0
1641300900000|2022-01-04 12:55:00|12808.53|12808.53|12813.39|12813.39|12815.47|12815.47|12807.7|12807.7|0
1641301200000|2022-01-04 13:00:00|12813.18|12813.18|12808.93|12808.93|12813.18|12813.18|12808.77|12808.77|0
1641301500000|2022-01-04 13:05:00|12809.17|12809.17|12820.39|12820.39|12820.39|12820.39|12806.33|12806.33|0
1641301800000|2022-01-04 13:10:00|12820.9|12820.9|12834.21|12834.21|12834.89|12834.89|12820.33|12820.33|0
1641302100000|2022-01-04 13:15:00|12833.99|12833.99|12830.09|12830.09|12834.2|12834.2|12828.19|12828.19|0
1641302400000|2022-01-04 13:20:00|12829.79|12829.79|12830.71|12830.71|12831.89|12831.89|12828.02|12828.02|0
1641302700000|2022-01-04 13:25:00|12831.03|12831.03|12831.47|12831.47|12833.61|12833.61|12830.58|12830.58|0
1641303000000|2022-01-04 13:30:00|12830.99|12830.99|12829.72|12829.72|12830.99|12830.99|12827.21|12827.21|0
1641303300000|2022-01-04 13:35:00|12829.43|12829.43|12829.72|12829.72|12834.62|12834.62|12828.78|12828.78|0
1641303600000|2022-01-04 13:40:00|12829.24|12829.24|12832.84|12832.84|12833.67|12833.67|12828.56|12828.56|0
1641303900000|2022-01-04 13:45:00|12832.54|12832.54|12836.52|12836.52|12838.1|12838.1|12831.75|12831.75|0
1641304200000|2022-01-04 13:50:00|12836.66|12836.66|12837.4|12837.4|12839.31|12839.31|12836.45|12836.45|0
1641304500000|2022-01-04 13:55:00|12837.21|12837.21|12832.75|12832.75|12837.63|12837.63|12832.7|12832.7|0
1641304800000|2022-01-04 14:00:00|12832.6|12832.6|12823.97|12823.97|12832.6|12832.6|12823.49|12823.49|0
1641305100000|2022-01-04 14:05:00|12824.4|12824.4|12833.17|12833.17|12833.52|12833.52|12823.9|12823.9|0
1641305400000|2022-01-04 14:10:00|12833.48|12833.48|12838.95|12838.95|12842.96|12842.96|12833.48|12833.48|0
1641305700000|2022-01-04 14:15:00|12839.08|12839.08|12848.37|12848.37|12848.37|12848.37|12838.14|12838.14|0
1641306000000|2022-01-04 14:20:00|12848.06|12848.06|12850.08|12850.08|12853.69|12853.69|12843.95|12843.95|0
1641306300000|2022-01-04 14:25:00|12850.51|12850.51|12845.87|12845.87|12854.06|12854.06|12845.78|12845.78|0
1641306600000|2022-01-04 14:30:00|12846.23|12846.23|12831.99|12831.99|12849.5|12849.5|12831.99|12831.99|0
1641306900000|2022-01-04 14:35:00|12831.13|12831.13|12829.57|12829.57|12832.92|12832.92|12825.13|12825.13|0
1641307200000|2022-01-04 14:40:00|12830.2|12830.2|12831.5|12831.5|12836.85|12836.85|12828.59|12828.59|0
1641307500000|2022-01-04 14:45:00|12831.06|12831.06|12831.7|12831.7|12834.4|12834.4|12830.13|12830.13|0
1641307800000|2022-01-04 14:50:00|12831.42|12831.42|12848.05|12848.05|12848.05|12848.05|12828.4|12828.4|0
1641308100000|2022-01-04 14:55:00|12847.97|12847.97|12845.03|12845.03|12849.78|12849.78|12841.32|12841.32|0
1641308400000|2022-01-04 15:00:00|12845.3|12845.3|12829.19|12829.19|12846.42|12846.42|12820.19|12820.19|0
1641308700000|2022-01-04 15:05:00|12829.5|12829.5|12834.92|12834.92|12835.01|12835.01|12825.07|12825.07|0
1641309000000|2022-01-04 15:10:00|12835.35|12835.35|12838.42|12838.42|12838.69|12838.69|12832.19|12832.19|0
1641309300000|2022-01-04 15:15:00|12838.5|12838.5|12828.11|12828.11|12839.47|12839.47|12825.21|12825.21|0
1641309600000|2022-01-04 15:20:00|12828.41|12828.41|12845.74|12845.74|12845.74|12845.74|12828.41|12828.41|0
1641309900000|2022-01-04 15:25:00|12845.84|12845.84|12857.71|12857.71|12857.71|12857.71|12842.39|12842.39|0
1641310200000|2022-01-04 15:30:00|12857.87|12857.87|12857.9|12857.9|12859.86|12859.86|12851.75|12851.75|0
1641310500000|2022-01-04 15:35:00|12858.09|12858.09|12851.54|12851.54|12858.52|12858.52|12850.41|12850.41|0
1641310800000|2022-01-04 15:40:00|12851.38|12851.38|12843.95|12843.95|12852.23|12852.23|12843.46|12843.46|0
1641311100000|2022-01-04 15:45:00|12844.32|12844.32|12854.44|12854.44|12854.44|12854.44|12838.97|12838.97|0
1641311400000|2022-01-04 15:50:00|12854.54|12854.54|12847.16|12847.16|12855.1|12855.1|12845.81|12845.81|0
1641311700000|2022-01-04 15:55:00|12847.35|12847.35|12835.1|12835.1|12848.42|12848.42|12831.38|12831.38|0
1641312000000|2022-01-04 16:00:00|12834.9|12834.9|12824.75|12824.75|12835.36|12835.36|12824.32|12824.32|0
1641312300000|2022-01-04 16:05:00|12824.94|12824.94|12833.78|12833.78|12836.42|12836.42|12824.92|12824.92|0
1641312600000|2022-01-04 16:10:00|12833.6|12833.6|12837.06|12837.06|12838.47|12838.47|12832.87|12832.87|0
1641312900000|2022-01-04 16:15:00|12836.91|12836.91|12841.9|12841.9|12841.9|12841.9|12832.41|12832.41|0
1641313200000|2022-01-04 16:20:00|12841.11|12841.11|12842.12|12842.12|12844.19|12844.19|12839.04|12839.04|0
1641313500000|2022-01-04 16:25:00|12842.07|12842.07|12835.3|12835.3|12842.65|12842.65|12831.69|12831.69|0
1641370500000|2022-01-05 08:15:00|12873.21|12873.21|12849.64|12849.64|12873.93|12873.93|12841.29|12841.29|0
1641370800000|2022-01-05 08:20:00|12849.34|12849.34|12852.09|12852.09|12854.25|12854.25|12845.54|12845.54|0
1641371100000|2022-01-05 08:25:00|12851.76|12851.76|12848.66|12848.66|12856.28|12856.28|12846.97|12846.97|0
1641371400000|2022-01-05 08:30:00|12849.09|12849.09|12835.51|12835.51|12853.75|12853.75|12835.51|12835.51|0
1641371700000|2022-01-05 08:35:00|12835.14|12835.14|12841.44|12841.44|12841.44|12841.44|12831.62|12831.62|0
1641372000000|2022-01-05 08:40:00|12841.03|12841.03|12840.58|12840.58|12841.75|12841.75|12836.98|12836.98|0
1641372300000|2022-01-05 08:45:00|12840.44|12840.44|12836.34|12836.34|12840.73|12840.73|12833.2|12833.2|0
1641372600000|2022-01-05 08:50:00|12837.36|12837.36|12836.4|12836.4|12837.68|12837.68|12834.87|12834.87|0
1641372900000|2022-01-05 08:55:00|12836.71|12836.71|12833.89|12833.89|12837.08|12837.08|12826.02|12826.02|0
1641373200000|2022-01-05 09:00:00|12833.68|12833.68|12825.42|12825.42|12834.09|12834.09|12818.24|12818.24|0
1641373500000|2022-01-05 09:05:00|12825.9|12825.9|12826.79|12826.79|12828.88|12828.88|12824.88|12824.88|0
1641373800000|2022-01-05 09:10:00|12826.48|12826.48|12832.18|12832.18|12833.32|12833.32|12826.04|12826.04|0
1641374100000|2022-01-05 09:15:00|12832.1|12832.1|12846.43|12846.43|12846.8|12846.8|12831.54|12831.54|0
1641374400000|2022-01-05 09:20:00|12846.79|12846.79|12854.49|12854.49|12857.05|12857.05|12845.18|12845.18|0
1641374700000|2022-01-05 09:25:00|12855.28|12855.28|12855.16|12855.16|12859.7|12859.7|12852.35|12852.35|0
1641375000000|2022-01-05 09:30:00|12854.37|12854.37|12846.07|12846.07|12854.37|12854.37|12843.51|12843.51|0
1641375300000|2022-01-05 09:35:00|12846.5|12846.5|12844.02|12844.02|12849.21|12849.21|12843.74|12843.74|0
1641375600000|2022-01-05 09:40:00|12843.72|12843.72|12849.1|12849.1|12851.7|12851.7|12843.41|12843.41|0
1641375900000|2022-01-05 09:45:00|12848.89|12848.89|12849.48|12849.48|12851.76|12851.76|12848.3|12848.3|0
1641376200000|2022-01-05 09:50:00|12849.92|12849.92|12845.79|12845.79|12850.64|12850.64|12845.41|12845.41|0
1641376500000|2022-01-05 09:55:00|12846.02|12846.02|12850.52|12850.52|12855.34|12855.34|12846.02|12846.02|0
1641376800000|2022-01-05 10:00:00|12850.31|12850.31|12841.98|12841.98|12850.8|12850.8|12841.98|12841.98|0
1641377100000|2022-01-05 10:05:00|12841.52|12841.52|12833.18|12833.18|12841.52|12841.52|12831.8|12831.8|0
1641377400000|2022-01-05 10:10:00|12832.94|12832.94|12831.76|12831.76|12833.25|12833.25|12829.76|12829.76|0
1641377700000|2022-01-05 10:15:00|12832.06|12832.06|12825.79|12825.79|12832.06|12832.06|12825.57|12825.57|0
1641378000000|2022-01-05 10:20:00|12825.47|12825.47|12825.59|12825.59|12825.86|12825.86|12823.48|12823.48|0
1641378300000|2022-01-05 10:25:00|12825.36|12825.36|12831.1|12831.1|12831.54|12831.54|12825.36|12825.36|0
1641378600000|2022-01-05 10:30:00|12831.75|12831.75|12833.9|12833.9|12836.74|12836.74|12831.75|12831.75|0
1641378900000|2022-01-05 10:35:00|12833.55|12833.55|12836.54|12836.54|12838.27|12838.27|12833.28|12833.28|0
1641379200000|2022-01-05 10:40:00|12836.08|12836.08|12826.48|12826.48|12836.08|12836.08|12826.37|12826.37|0
1641379500000|2022-01-05 10:45:00|12826.34|12826.34|12824.89|12824.89|12828.17|12828.17|12823.33|12823.33|0
1641379800000|2022-01-05 10:50:00|12825.12|12825.12|12820.5|12820.5|12828.37|12828.37|12820.5|12820.5|0
1641380100000|2022-01-05 10:55:00|12820.86|12820.86|12815.68|12815.68|12823.66|12823.66|12815.24|12815.24|0
1641380400000|2022-01-05 11:00:00|12814.8|12814.8|12808.03|12808.03|12814.98|12814.98|12808.03|12808.03|0
1641380700000|2022-01-05 11:05:00|12807.24|12807.24|12800.64|12800.64|12808.6|12808.6|12797.54|12797.54|0
1641381000000|2022-01-05 11:10:00|12800.75|12800.75|12803.27|12803.27|12803.38|12803.38|12799.99|12799.99|0
1641381300000|2022-01-05 11:15:00|12803.49|12803.49|12820.68|12820.68|12821.4|12821.4|12802.1|12802.1|0
1641381600000|2022-01-05 11:20:00|12820.91|12820.91|12821.2|12821.2|12828.79|12828.79|12819.62|12819.62|0
1641381900000|2022-01-05 11:25:00|12820.43|12820.43|12814.48|12814.48|12821.39|12821.39|12814.48|12814.48|0
1641382200000|2022-01-05 11:30:00|12814.16|12814.16|12817.77|12817.77|12818.74|12818.74|12814.16|12814.16|0
1641382500000|2022-01-05 11:35:00|12816.98|12816.98|12816.93|12816.93|12820.75|12820.75|12816.93|12816.93|0
1641382800000|2022-01-05 11:40:00|12816.72|12816.72|12814.2|12814.2|12817.05|12817.05|12813.75|12813.75|0
1641383100000|2022-01-05 11:45:00|12813.95|12813.95|12805.17|12805.17|12813.95|12813.95|12804.21|12804.21|0
1641383400000|2022-01-05 11:50:00|12805.26|12805.26|12803.41|12803.41|12805.89|12805.89|12801.93|12801.93|0
1641383700000|2022-01-05 11:55:00|12803.64|12803.64|12801.35|12801.35|12806.6|12806.6|12797.98|12797.98|0
1641384000000|2022-01-05 12:00:00|12800.91|12800.91|12801.87|12801.87|12805.42|12805.42|12800.24|12800.24|0
1641384300000|2022-01-05 12:05:00|12801.08|12801.08|12802.53|12802.53|12802.53|12802.53|12799.92|12799.92|0
1641384600000|2022-01-05 12:10:00|12800.95|12800.95|12800.57|12800.57|12802.58|12802.58|12800.21|12800.21|0
1641384900000|2022-01-05 12:15:00|12800.32|12800.32|12797.61|12797.61|12800.32|12800.32|12795.9|12795.9|0
1641385200000|2022-01-05 12:20:00|12797.25|12797.25|12790.95|12790.95|12797.84|12797.84|12790.95|12790.95|0
1641385500000|2022-01-05 12:25:00|12791.13|12791.13|12792.7|12792.7|12795.49|12795.49|12787.37|12787.37|0
1641385800000|2022-01-05 12:30:00|12792.9|12792.9|12794.78|12794.78|12796.55|12796.55|12791.19|12791.19|0
1641386100000|2022-01-05 12:35:00|12794.94|12794.94|12797.98|12797.98|12798.4|12798.4|12794.94|12794.94|0
1641386400000|2022-01-05 12:40:00|12797.67|12797.67|12795.87|12795.87|12798.89|12798.89|12794.78|12794.78|0
1641386700000|2022-01-05 12:45:00|12795.46|12795.46|12783.42|12783.42|12795.46|12795.46|12783.1|12783.1|0
1641387000000|2022-01-05 12:50:00|12783.52|12783.52|12779.78|12779.78|12783.52|12783.52|12778.1|12778.1|0
1641387300000|2022-01-05 12:55:00|12779.86|12779.86|12779.41|12779.41|12780.56|12780.56|12778.55|12778.55|0
1641387600000|2022-01-05 13:00:00|12779.87|12779.87|12782.84|12782.84|12785.64|12785.64|12779.56|12779.56|0
1641387900000|2022-01-05 13:05:00|12783.08|12783.08|12779.54|12779.54|12783.08|12783.08|12777.9|12777.9|0
1641388200000|2022-01-05 13:10:00|12779.23|12779.23|12781.63|12781.63|12781.91|12781.91|12779.23|12779.23|0
1641388500000|2022-01-05 13:15:00|12781.77|12781.77|12785.46|12785.46|12791.61|12791.61|12781.66|12781.66|0
1641388800000|2022-01-05 13:20:00|12785.05|12785.05|12789.36|12789.36|12789.36|12789.36|12783.97|12783.97|0
1641389100000|2022-01-05 13:25:00|12789.14|12789.14|12792.87|12792.87|12793.54|12793.54|12788.82|12788.82|0
1641389400000|2022-01-05 13:30:00|12792.66|12792.66|12786.88|12786.88|12792.66|12792.66|12786.25|12786.25|0
1641389700000|2022-01-05 13:35:00|12786.75|12786.75|12780.7|12780.7|12787.02|12787.02|12780.7|12780.7|0
1641390000000|2022-01-05 13:40:00|12780.07|12780.07|12783.24|12783.24|12784.75|12784.75|12779.59|12779.59|0
1641390300000|2022-01-05 13:45:00|12783.1|12783.1|12781.78|12781.78|12783.1|12783.1|12779.58|12779.58|0
1641390600000|2022-01-05 13:50:00|12781.98|12781.98|12782.11|12782.11|12782.22|12782.22|12779.36|12779.36|0
1641390900000|2022-01-05 13:55:00|12781.5|12781.5|12780.26|12780.26|12783.56|12783.56|12779.77|12779.77|0
1641391200000|2022-01-05 14:00:00|12780.17|12780.17|12775.51|12775.51|12783.26|12783.26|12775.51|12775.51|0
1641391500000|2022-01-05 14:05:00|12775.07|12775.07|12774.37|12774.37|12776.56|12776.56|12773.99|12773.99|0
1641391800000|2022-01-05 14:10:00|12775.16|12775.16|12777.78|12777.78|12780.69|12780.69|12774.42|12774.42|0
1641392100000|2022-01-05 14:15:00|12776.99|12776.99|12777.3|12777.3|12781.52|12781.52|12776.68|12776.68|0
1641392400000|2022-01-05 14:20:00|12776.81|12776.81|12779.38|12779.38|12781.83|12781.83|12776.1|12776.1|0
1641392700000|2022-01-05 14:25:00|12779.82|12779.82|12774.24|12774.24|12780.21|12780.21|12774.24|12774.24|0
1641393000000|2022-01-05 14:30:00|12773.45|12773.45|12768.15|12768.15|12778.8|12778.8|12765.88|12765.88|0
1641393300000|2022-01-05 14:35:00|12767.36|12767.36|12763.48|12763.48|12770.73|12770.73|12763.48|12763.48|0
1641393600000|2022-01-05 14:40:00|12763.62|12763.62|12759.76|12759.76|12765.3|12765.3|12759.1|12759.1|0
1641393900000|2022-01-05 14:45:00|12759.94|12759.94|12761.06|12761.06|12765.33|12765.33|12758.72|12758.72|0
1641394200000|2022-01-05 14:50:00|12760.76|12760.76|12766.99|12766.99|12769.53|12769.53|12760.76|12760.76|0
1641394500000|2022-01-05 14:55:00|12767.29|12767.29|12764.26|12764.26|12769.58|12769.58|12762.78|12762.78|0
1641394800000|2022-01-05 15:00:00|12764.82|12764.82|12775.35|12775.35|12776.8|12776.8|12764.82|12764.82|0
1641395100000|2022-01-05 15:05:00|12775.66|12775.66|12778.34|12778.34|12779.36|12779.36|12775.66|12775.66|0
1641395400000|2022-01-05 15:10:00|12778.09|12778.09|12777.37|12777.37|12780.43|12780.43|12776.45|12776.45|0
1641395700000|2022-01-05 15:15:00|12776.49|12776.49|12768.85|12768.85|12776.49|12776.49|12768.85|12768.85|0
1641396000000|2022-01-05 15:20:00|12768.98|12768.98|12769.41|12769.41|12772.13|12772.13|12768.35|12768.35|0
1641396300000|2022-01-05 15:25:00|12769.89|12769.89|12772.48|12772.48|12773.78|12773.78|12769.8|12769.8|0
1641396600000|2022-01-05 15:30:00|12770.9|12770.9|12762.98|12762.98|12770.9|12770.9|12762.18|12762.18|0
1641396900000|2022-01-05 15:35:00|12762.5|12762.5|12757.51|12757.51|12762.5|12762.5|12757.51|12757.51|0
1641397200000|2022-01-05 15:40:00|12757.07|12757.07|12755.62|12755.62|12757.67|12757.67|12750.85|12750.85|0
1641397500000|2022-01-05 15:45:00|12755.91|12755.91|12761.76|12761.76|12761.76|12761.76|12752.77|12752.77|0
1641397800000|2022-01-05 15:50:00|12761.84|12761.84|12759.12|12759.12|12762.19|12762.19|12758.33|12758.33|0
1641398100000|2022-01-05 15:55:00|12759.21|12759.21|12760.54|12760.54|12762.71|12762.71|12757.56|12757.56|0
1641398400000|2022-01-05 16:00:00|12760.3|12760.3|12758.69|12758.69|12760.43|12760.43|12757.64|12757.64|0
1641398700000|2022-01-05 16:05:00|12758.93|12758.93|12755.76|12755.76|12758.93|12758.93|12746.44|12746.44|0
1641399000000|2022-01-05 16:10:00|12755.9|12755.9|12752.8|12752.8|12756.93|12756.93|12751.78|12751.78|0
1641399300000|2022-01-05 16:15:00|12752.7|12752.7|12753.01|12753.01|12755.45|12755.45|12752.19|12752.19|0
1641399600000|2022-01-05 16:20:00|12752.76|12752.76|12752.42|12752.42|12753.76|12753.76|12748.88|12748.88|0
1641399900000|2022-01-05 16:25:00|12752.19|12752.19|12753.71|12753.71|12755.2|12755.2|12747.8|12747.8|0
1641456900000|2022-01-06 08:15:00|12582.05|12582.05|12587.8|12587.8|12589.48|12589.48|12579.55|12579.55|0
1641457200000|2022-01-06 08:20:00|12586.92|12586.92|12566.98|12566.98|12587.71|12587.71|12566.98|12566.98|0
1641457500000|2022-01-06 08:25:00|12567.62|12567.62|12565.69|12565.69|12569.42|12569.42|12558.35|12558.35|0
1641457800000|2022-01-06 08:30:00|12567.42|12567.42|12566.98|12566.98|12576.76|12576.76|12563.31|12563.31|0
1641458100000|2022-01-06 08:35:00|12566.61|12566.61|12556.09|12556.09|12568.63|12568.63|12552.51|12552.51|0
1641458400000|2022-01-06 08:40:00|12556.56|12556.56|12565.46|12565.46|12570.1|12570.1|12556.56|12556.56|0
1641458700000|2022-01-06 08:45:00|12564.67|12564.67|12575.64|12575.64|12577.03|12577.03|12560|12560|0
1641459000000|2022-01-06 08:50:00|12574.76|12574.76|12582.73|12582.73|12582.73|12582.73|12571.99|12571.99|0
1641459300000|2022-01-06 08:55:00|12583.84|12583.84|12598.62|12598.62|12599.69|12599.69|12583.4|12583.4|0
1641459600000|2022-01-06 09:00:00|12598.4|12598.4|12585.66|12585.66|12599.05|12599.05|12585.04|12585.04|0
1641459900000|2022-01-06 09:05:00|12585.45|12585.45|12585.62|12585.62|12587.49|12587.49|12582.73|12582.73|0
1641460200000|2022-01-06 09:10:00|12587.2|12587.2|12588.4|12588.4|12588.4|12588.4|12582.3|12582.3|0
1641460500000|2022-01-06 09:15:00|12588.62|12588.62|12596.86|12596.86|12598.69|12598.69|12588.18|12588.18|0
1641460800000|2022-01-06 09:20:00|12597.29|12597.29|12605.06|12605.06|12605.06|12605.06|12595.17|12595.17|0
1641461100000|2022-01-06 09:25:00|12604.58|12604.58|12593.83|12593.83|12605.06|12605.06|12593.83|12593.83|0
1641461400000|2022-01-06 09:30:00|12593.69|12593.69|12585.86|12585.86|12594.59|12594.59|12585.86|12585.86|0
1641461700000|2022-01-06 09:35:00|12585.37|12585.37|12583.74|12583.74|12585.46|12585.46|12582.43|12582.43|0
1641462000000|2022-01-06 09:40:00|12583.37|12583.37|12584.92|12584.92|12585.19|12585.19|12580.47|12580.47|0
1641462300000|2022-01-06 09:45:00|12585.23|12585.23|12579.64|12579.64|12585.23|12585.23|12579.04|12579.04|0
1641462600000|2022-01-06 09:50:00|12579.96|12579.96|12579.4|12579.4|12583.26|12583.26|12579.4|12579.4|0
1641462900000|2022-01-06 09:55:00|12578.95|12578.95|12580.44|12580.44|12580.44|12580.44|12572.54|12572.54|0
1641463200000|2022-01-06 10:00:00|12581.08|12581.08|12584.49|12584.49|12585.81|12585.81|12581.08|12581.08|0
1641463500000|2022-01-06 10:05:00|12585.81|12585.81|12589.29|12589.29|12589.48|12589.48|12584.59|12584.59|0
1641463800000|2022-01-06 10:10:00|12588.85|12588.85|12595.52|12595.52|12595.96|12595.96|12588.24|12588.24|0
1641464100000|2022-01-06 10:15:00|12596.4|12596.4|12598.29|12598.29|12601.35|12601.35|12596.13|12596.13|0
1641464400000|2022-01-06 10:20:00|12598.73|12598.73|12608.89|12608.89|12608.89|12608.89|12598.73|12598.73|0
1641464700000|2022-01-06 10:25:00|12609.33|12609.33|12622|12622|12622|12622|12609.33|12609.33|0
1641465000000|2022-01-06 10:30:00|12622.3|12622.3|12635.57|12635.57|12636.49|12636.49|12622.3|12622.3|0
1641465300000|2022-01-06 10:35:00|12635.17|12635.17|12644.88|12644.88|12644.96|12644.96|12634.59|12634.59|0
1641465600000|2022-01-06 10:40:00|12645.12|12645.12|12641.77|12641.77|12645.12|12645.12|12639.13|12639.13|0
1641465900000|2022-01-06 10:45:00|12641.95|12641.95|12641.1|12641.1|12642.84|12642.84|12640.49|12640.49|0
1641466200000|2022-01-06 10:50:00|12640.22|12640.22|12640.55|12640.55|12643.95|12643.95|12640.22|12640.22|0
1641466500000|2022-01-06 10:55:00|12641.01|12641.01|12640.56|12640.56|12644.1|12644.1|12639.08|12639.08|0
1641466800000|2022-01-06 11:00:00|12640.55|12640.55|12639.93|12639.93|12640.97|12640.97|12637.96|12637.96|0
1641467100000|2022-01-06 11:05:00|12639.82|12639.82|12629|12629|12639.82|12639.82|12628.4|12628.4|0
1641467400000|2022-01-06 11:10:00|12628.56|12628.56|12625.82|12625.82|12628.97|12628.97|12624.87|12624.87|0
1641467700000|2022-01-06 11:15:00|12625.39|12625.39|12620.69|12620.69|12626.59|12626.59|12615.65|12615.65|0
1641468000000|2022-01-06 11:20:00|12620.84|12620.84|12604.13|12604.13|12621.25|12621.25|12604.13|12604.13|0
1641468300000|2022-01-06 11:25:00|12604.04|12604.04|12603.09|12603.09|12605.41|12605.41|12600.61|12600.61|0
1641468600000|2022-01-06 11:30:00|12603.24|12603.24|12600.06|12600.06|12603.45|12603.45|12599.19|12599.19|0
1641468900000|2022-01-06 11:35:00|12600.4|12600.4|12595.66|12595.66|12601.21|12601.21|12595.5|12595.5|0
1641469200000|2022-01-06 11:40:00|12595.45|12595.45|12589.98|12589.98|12596.48|12596.48|12589.58|12589.58|0
1641469500000|2022-01-06 11:45:00|12589.19|12589.19|12577.98|12577.98|12589.19|12589.19|12577.62|12577.62|0
1641469800000|2022-01-06 11:50:00|12577.49|12577.49|12579|12579|12580.59|12580.59|12577.18|12577.18|0
1641470100000|2022-01-06 11:55:00|12578.89|12578.89|12573.96|12573.96|12579.11|12579.11|12572.8|12572.8|0
1641470400000|2022-01-06 12:00:00|12573.35|12573.35|12577.63|12577.63|12580.74|12580.74|12573.35|12573.35|0
1641470700000|2022-01-06 12:05:00|12578|12578|12575.74|12575.74|12579.1|12579.1|12573.48|12573.48|0
1641471000000|2022-01-06 12:10:00|12575.28|12575.28|12570.61|12570.61|12575.28|12575.28|12569.23|12569.23|0
1641471300000|2022-01-06 12:15:00|12570.4|12570.4|12561.8|12561.8|12571.4|12571.4|12561.8|12561.8|0
1641471600000|2022-01-06 12:20:00|12562.59|12562.59|12558.15|12558.15|12562.59|12562.59|12557.9|12557.9|0
1641471900000|2022-01-06 12:25:00|12557.84|12557.84|12550.55|12550.55|12558|12558|12550.27|12550.27|0
1641472200000|2022-01-06 12:30:00|12550.63|12550.63|12556.23|12556.23|12556.77|12556.77|12550.6|12550.6|0
1641472500000|2022-01-06 12:35:00|12555|12555|12551.17|12551.17|12556.52|12556.52|12551.17|12551.17|0
1641472800000|2022-01-06 12:40:00|12551.26|12551.26|12547.7|12547.7|12552.1|12552.1|12547.43|12547.43|0
1641473100000|2022-01-06 12:45:00|12547.8|12547.8|12546.32|12546.32|12548.13|12548.13|12541.78|12541.78|0
1641473400000|2022-01-06 12:50:00|12546.51|12546.51|12545.32|12545.32|12546.51|12546.51|12541.64|12541.64|0
1641473700000|2022-01-06 12:55:00|12545.76|12545.76|12546.46|12546.46|12547.25|12547.25|12544.93|12544.93|0
1641474000000|2022-01-06 13:00:00|12545.67|12545.67|12544.28|12544.28|12547.79|12547.79|12544.28|12544.28|0
1641474300000|2022-01-06 13:05:00|12543.92|12543.92|12546.33|12546.33|12546.33|12546.33|12542.62|12542.62|0
1641474600000|2022-01-06 13:10:00|12545.89|12545.89|12551.88|12551.88|12552.04|12552.04|12545.89|12545.89|0
1641474900000|2022-01-06 13:15:00|12552.15|12552.15|12551.05|12551.05|12552.44|12552.44|12550.41|12550.41|0
1641475200000|2022-01-06 13:20:00|12551.28|12551.28|12547.04|12547.04|12551.28|12551.28|12546.93|12546.93|0
1641475500000|2022-01-06 13:25:00|12547.47|12547.47|12542.95|12542.95|12547.47|12547.47|12542.41|12542.41|0
1641475800000|2022-01-06 13:30:00|12543.28|12543.28|12528.11|12528.11|12543.71|12543.71|12527.89|12527.89|0
1641476100000|2022-01-06 13:35:00|12527.61|12527.61|12514.38|12514.38|12527.86|12527.86|12512.76|12512.76|0
1641476400000|2022-01-06 13:40:00|12514.53|12514.53|12510.29|12510.29|12514.53|12514.53|12509.79|12509.79|0
1641476700000|2022-01-06 13:45:00|12510.06|12510.06|12497.77|12497.77|12510.1|12510.1|12497.25|12497.25|0
1641477000000|2022-01-06 13:50:00|12497.58|12497.58|12478.96|12478.96|12497.58|12497.58|12476.4|12476.4|0
1641477300000|2022-01-06 13:55:00|12479.75|12479.75|12468.97|12468.97|12479.75|12479.75|12467.41|12467.41|0
1641477600000|2022-01-06 14:00:00|12468.72|12468.72|12463.07|12463.07|12469.51|12469.51|12459.69|12459.69|0
1641477900000|2022-01-06 14:05:00|12462.87|12462.87|12467.36|12467.36|12469.17|12469.17|12462.87|12462.87|0
1641478200000|2022-01-06 14:10:00|12467.26|12467.26|12460.58|12460.58|12468.1|12468.1|12460.58|12460.58|0
1641478500000|2022-01-06 14:15:00|12460.95|12460.95|12455.53|12455.53|12461.76|12461.76|12453.34|12453.34|0
1641478800000|2022-01-06 14:20:00|12455.38|12455.38|12459.33|12459.33|12459.33|12459.33|12454.84|12454.84|0
1641479100000|2022-01-06 14:25:00|12459.44|12459.44|12459.04|12459.04|12461.57|12461.57|12457.73|12457.73|0
1641479400000|2022-01-06 14:30:00|12459.26|12459.26|12476.33|12476.33|12476.33|12476.33|12455.62|12455.62|0
1641479700000|2022-01-06 14:35:00|12477.02|12477.02|12486.98|12486.98|12487.89|12487.89|12475.74|12475.74|0
1641480000000|2022-01-06 14:40:00|12487.2|12487.2|12488.49|12488.49|12494.05|12494.05|12486.76|12486.76|0
1641480300000|2022-01-06 14:45:00|12487.7|12487.7|12467.55|12467.55|12487.7|12487.7|12467.55|12467.55|0
1641480600000|2022-01-06 14:50:00|12467.23|12467.23|12465.78|12465.78|12470.65|12470.65|12462.8|12462.8|0
1641480900000|2022-01-06 14:55:00|12465.62|12465.62|12448.28|12448.28|12467.33|12467.33|12447.44|12447.44|0
1641481200000|2022-01-06 15:00:00|12448.14|12448.14|12453.19|12453.19|12454.93|12454.93|12445.07|12445.07|0
1641481500000|2022-01-06 15:05:00|12453.04|12453.04|12446.55|12446.55|12453.04|12453.04|12440.43|12440.43|0
1641481800000|2022-01-06 15:10:00|12446.23|12446.23|12430.02|12430.02|12446.66|12446.66|12427.23|12427.23|0
1641482100000|2022-01-06 15:15:00|12430.18|12430.18|12425.74|12425.74|12433.02|12433.02|12424.9|12424.9|0
1641482400000|2022-01-06 15:20:00|12425.48|12425.48|12432.78|12432.78|12433.17|12433.17|12425.05|12425.05|0
1641482700000|2022-01-06 15:25:00|12432.93|12432.93|12436.74|12436.74|12447.1|12447.1|12432.93|12432.93|0
1641483000000|2022-01-06 15:30:00|12436.37|12436.37|12460.93|12460.93|12460.93|12460.93|12436.14|12436.14|0
1641483300000|2022-01-06 15:35:00|12461.01|12461.01|12468.26|12468.26|12469.6|12469.6|12458.69|12458.69|0
1641483600000|2022-01-06 15:40:00|12468.58|12468.58|12454.53|12454.53|12468.69|12468.69|12454.46|12454.46|0
1641483900000|2022-01-06 15:45:00|12454.3|12454.3|12463.42|12463.42|12463.42|12463.42|12453.42|12453.42|0
1641484200000|2022-01-06 15:50:00|12463.92|12463.92|12460.46|12460.46|12465.31|12465.31|12459.97|12459.97|0
1641484500000|2022-01-06 15:55:00|12460.71|12460.71|12462.18|12462.18|12464.84|12464.84|12458.68|12458.68|0
1641484800000|2022-01-06 16:00:00|12462.61|12462.61|12466.78|12466.78|12467.66|12467.66|12462.61|12462.61|0
1641485100000|2022-01-06 16:05:00|12467.22|12467.22|12466.85|12466.85|12470.95|12470.95|12465.02|12465.02|0
1641485400000|2022-01-06 16:10:00|12467.2|12467.2|12475.68|12475.68|12475.68|12475.68|12466.78|12466.78|0
1641485700000|2022-01-06 16:15:00|12476.27|12476.27|12478.38|12478.38|12478.71|12478.71|12475.83|12475.83|0
1641486000000|2022-01-06 16:20:00|12478.15|12478.15|12472.92|12472.92|12478.15|12478.15|12469.74|12469.74|0
1641486300000|2022-01-06 16:25:00|12472.83|12472.83|12464.55|12464.55|12472.83|12472.83|12458.7|12458.7|0
1641543300000|2022-01-07 08:15:00|12439|12439|12427.9|12427.9|12440.1|12440.1|12427.9|12427.9|0
1641543600000|2022-01-07 08:20:00|12427.59|12427.59|12412.43|12412.43|12427.59|12427.59|12412.12|12412.12|0
1641543900000|2022-01-07 08:25:00|12411.85|12411.85|12403.99|12403.99|12412.06|12412.06|12403.13|12403.13|0
1641544200000|2022-01-07 08:30:00|12403.56|12403.56|12370.89|12370.89|12403.89|12403.89|12370.89|12370.89|0
1641544500000|2022-01-07 08:35:00|12370.46|12370.46|12366.61|12366.61|12370.46|12370.46|12362.45|12362.45|0
1641544800000|2022-01-07 08:40:00|12367.4|12367.4|12371.58|12371.58|12371.89|12371.89|12367.4|12367.4|0
1641545100000|2022-01-07 08:45:00|12371.78|12371.78|12372.09|12372.09|12378.66|12378.66|12369.17|12369.17|0
1641545400000|2022-01-07 08:50:00|12371.66|12371.66|12380.76|12380.76|12380.76|12380.76|12371.66|12371.66|0
1641545700000|2022-01-07 08:55:00|12381.52|12381.52|12387.6|12387.6|12389.02|12389.02|12380.8|12380.8|0
1641546000000|2022-01-07 09:00:00|12386.72|12386.72|12391.99|12391.99|12392.89|12392.89|12380.76|12380.76|0
1641546300000|2022-01-07 09:05:00|12392.23|12392.23|12393.15|12393.15|12393.59|12393.59|12385.71|12385.71|0
1641546600000|2022-01-07 09:10:00|12393.55|12393.55|12406.03|12406.03|12406.12|12406.12|12392.43|12392.43|0
1641546900000|2022-01-07 09:15:00|12405.79|12405.79|12399.81|12399.81|12405.79|12405.79|12398.71|12398.71|0
1641547200000|2022-01-07 09:20:00|12400.6|12400.6|12404.58|12404.58|12404.58|12404.58|12400.6|12400.6|0
1641547500000|2022-01-07 09:25:00|12405.18|12405.18|12395.45|12395.45|12405.29|12405.29|12395.45|12395.45|0
1641547800000|2022-01-07 09:30:00|12395.78|12395.78|12391.81|12391.81|12395.78|12395.78|12388.8|12388.8|0
1641548100000|2022-01-07 09:35:00|12390.93|12390.93|12392.08|12392.08|12394.74|12394.74|12390.01|12390.01|0
1641548400000|2022-01-07 09:40:00|12392.96|12392.96|12393.91|12393.91|12396.07|12396.07|12392.96|12392.96|0
1641548700000|2022-01-07 09:45:00|12393.67|12393.67|12391.17|12391.17|12397.89|12397.89|12391.17|12391.17|0
1641549000000|2022-01-07 09:50:00|12391.96|12391.96|12392.11|12392.11|12394.6|12394.6|12391.96|12391.96|0
1641549300000|2022-01-07 09:55:00|12391.71|12391.71|12385.65|12385.65|12392.59|12392.59|12384.81|12384.81|0
1641549600000|2022-01-07 10:00:00|12386.28|12386.28|12375.91|12375.91|12386.28|12386.28|12375.18|12375.18|0
1641549900000|2022-01-07 10:05:00|12376.06|12376.06|12383.42|12383.42|12383.9|12383.9|12376.06|12376.06|0
1641550200000|2022-01-07 10:10:00|12384.24|12384.24|12383.08|12383.08|12387.02|12387.02|12382.06|12382.06|0
1641550500000|2022-01-07 10:15:00|12383.56|12383.56|12378.81|12378.81|12383.56|12383.56|12374.89|12374.89|0
1641550800000|2022-01-07 10:20:00|12378.35|12378.35|12383.91|12383.91|12384.91|12384.91|12378.35|12378.35|0
1641551100000|2022-01-07 10:25:00|12384.06|12384.06|12389.39|12389.39|12390.28|12390.28|12384.06|12384.06|0
1641551400000|2022-01-07 10:30:00|12389.18|12389.18|12399.92|12399.92|12399.92|12399.92|12388.46|12388.46|0
1641551700000|2022-01-07 10:35:00|12401.5|12401.5|12395.95|12395.95|12404.52|12404.52|12395.91|12395.91|0
1641552000000|2022-01-07 10:40:00|12395.72|12395.72|12413.03|12413.03|12413.11|12413.11|12394.17|12394.17|0
1641552300000|2022-01-07 10:45:00|12412.82|12412.82|12427.69|12427.69|12428.86|12428.86|12412.82|12412.82|0
1641552600000|2022-01-07 10:50:00|12428.17|12428.17|12424.85|12424.85|12429.95|12429.95|12424.64|12424.64|0
1641552900000|2022-01-07 10:55:00|12424.22|12424.22|12423.05|12423.05|12424.22|12424.22|12416.17|12416.17|0
1641553200000|2022-01-07 11:00:00|12422.74|12422.74|12416.7|12416.7|12422.74|12422.74|12411.01|12411.01|0
1641553500000|2022-01-07 11:05:00|12416.62|12416.62|12419.04|12419.04|12419.42|12419.42|12416.23|12416.23|0
1641553800000|2022-01-07 11:10:00|12418.76|12418.76|12412.76|12412.76|12419.37|12419.37|12412.76|12412.76|0
1641554100000|2022-01-07 11:15:00|12412.54|12412.54|12420.14|12420.14|12420.51|12420.51|12412.54|12412.54|0
1641554400000|2022-01-07 11:20:00|12420.36|12420.36|12426.11|12426.11|12427.73|12427.73|12420.21|12420.21|0
1641554700000|2022-01-07 11:25:00|12425.32|12425.32|12420.86|12420.86|12426.03|12426.03|12420.86|12420.86|0
1641555000000|2022-01-07 11:30:00|12420.66|12420.66|12425.75|12425.75|12426.85|12426.85|12420.38|12420.38|0
1641555300000|2022-01-07 11:35:00|12425.98|12425.98|12419.66|12419.66|12427.44|12427.44|12417.01|12417.01|0
1641555600000|2022-01-07 11:40:00|12419.86|12419.86|12418.14|12418.14|12420.86|12420.86|12418.14|12418.14|0
1641555900000|2022-01-07 11:45:00|12417.66|12417.66|12417.55|12417.55|12417.86|12417.86|12414.74|12414.74|0
1641556200000|2022-01-07 11:50:00|12417.2|12417.2|12415.72|12415.72|12417.2|12417.2|12412.78|12412.78|0
1641556500000|2022-01-07 11:55:00|12414.93|12414.93|12409.41|12409.41|12419.87|12419.87|12409.41|12409.41|0
1641556800000|2022-01-07 12:00:00|12409.05|12409.05|12415.25|12415.25|12419.02|12419.02|12408.47|12408.47|0
1641557100000|2022-01-07 12:05:00|12415.46|12415.46|12421.24|12421.24|12424.16|12424.16|12415.46|12415.46|0
1641557400000|2022-01-07 12:10:00|12421.46|12421.46|12413.33|12413.33|12421.67|12421.67|12413.33|12413.33|0
1641557700000|2022-01-07 12:15:00|12413.47|12413.47|12419.15|12419.15|12419.15|12419.15|12413.47|12413.47|0
1641558000000|2022-01-07 12:20:00|12419.01|12419.01|12421.2|12421.2|12422.55|12422.55|12418.22|12418.22|0
1641558300000|2022-01-07 12:25:00|12420.99|12420.99|12411.9|12411.9|12421.07|12421.07|12409.9|12409.9|0
1641558600000|2022-01-07 12:30:00|12412.11|12412.11|12419.9|12419.9|12419.9|12419.9|12411.98|12411.98|0
1641558900000|2022-01-07 12:35:00|12420.78|12420.78|12416.5|12416.5|12420.78|12420.78|12416.09|12416.09|0
1641559200000|2022-01-07 12:40:00|12416.09|12416.09|12417.09|12417.09|12419.5|12419.5|12414.17|12414.17|0
1641559500000|2022-01-07 12:45:00|12416.3|12416.3|12421.47|12421.47|12421.47|12421.47|12416.3|12416.3|0
1641559800000|2022-01-07 12:50:00|12422.18|12422.18|12422.82|12422.82|12423.24|12423.24|12420.52|12420.52|0
1641560100000|2022-01-07 12:55:00|12423.45|12423.45|12429.95|12429.95|12430.88|12430.88|12423.45|12423.45|0
1641560400000|2022-01-07 13:00:00|12429.5|12429.5|12427.7|12427.7|12430.39|12430.39|12425.24|12425.24|0
1641560700000|2022-01-07 13:05:00|12427.48|12427.48|12428.36|12428.36|12429.68|12429.68|12427.48|12427.48|0
1641561000000|2022-01-07 13:10:00|12428.79|12428.79|12438.98|12438.98|12438.98|12438.98|12428.7|12428.7|0
1641561300000|2022-01-07 13:15:00|12438.74|12438.74|12436.47|12436.47|12439.58|12439.58|12431.48|12431.48|0
1641561600000|2022-01-07 13:20:00|12436.83|12436.83|12440.02|12440.02|12441.59|12441.59|12436.83|12436.83|0
1641561900000|2022-01-07 13:25:00|12440.46|12440.46|12446.31|12446.31|12446.31|12446.31|12440.38|12440.38|0
1641562200000|2022-01-07 13:30:00|12446.16|12446.16|12437.9|12437.9|12452.59|12452.59|12437.9|12437.9|0
1641562500000|2022-01-07 13:35:00|12437.66|12437.66|12418.53|12418.53|12437.66|12437.66|12418.53|12418.53|0
1641562800000|2022-01-07 13:40:00|12418.39|12418.39|12413.43|12413.43|12418.39|12418.39|12408.78|12408.78|0
1641563100000|2022-01-07 13:45:00|12412.64|12412.64|12420.04|12420.04|12420.04|12420.04|12410.75|12410.75|0
1641563400000|2022-01-07 13:50:00|12419.58|12419.58|12414.26|12414.26|12419.81|12419.81|12413.02|12413.02|0
1641563700000|2022-01-07 13:55:00|12414.13|12414.13|12418.5|12418.5|12418.5|12418.5|12413.02|12413.02|0
1641564000000|2022-01-07 14:00:00|12419.29|12419.29|12426.82|12426.82|12429.27|12429.27|12419.29|12419.29|0
1641564300000|2022-01-07 14:05:00|12427.04|12427.04|12436.69|12436.69|12437.48|12437.48|12427.04|12427.04|0
1641564600000|2022-01-07 14:10:00|12437.04|12437.04|12434.27|12434.27|12440.48|12440.48|12434.27|12434.27|0
1641564900000|2022-01-07 14:15:00|12433.52|12433.52|12437.49|12437.49|12437.49|12437.49|12433.52|12433.52|0
1641565200000|2022-01-07 14:20:00|12437.81|12437.81|12435.58|12435.58|12438.79|12438.79|12435.58|12435.58|0
1641565500000|2022-01-07 14:25:00|12436.06|12436.06|12443.37|12443.37|12443.37|12443.37|12435.47|12435.47|0
1641565800000|2022-01-07 14:30:00|12443.21|12443.21|12436.15|12436.15|12444.57|12444.57|12436.15|12436.15|0
1641566100000|2022-01-07 14:35:00|12435.71|12435.71|12435.1|12435.1|12437.11|12437.11|12428.64|12428.64|0
1641566400000|2022-01-07 14:40:00|12435.46|12435.46|12458.7|12458.7|12458.7|12458.7|12433.46|12433.46|0
1641566700000|2022-01-07 14:45:00|12458.26|12458.26|12445.78|12445.78|12458.58|12458.58|12445.78|12445.78|0
1641567000000|2022-01-07 14:50:00|12445.56|12445.56|12450.02|12450.02|12450.02|12450.02|12443.87|12443.87|0
1641567300000|2022-01-07 14:55:00|12450.81|12450.81|12459.55|12459.55|12461.09|12461.09|12450.63|12450.63|0
1641567600000|2022-01-07 15:00:00|12459.78|12459.78|12452.8|12452.8|12459.78|12459.78|12452.8|12452.8|0
1641567900000|2022-01-07 15:05:00|12453.24|12453.24|12440.26|12440.26|12453.24|12453.24|12439.56|12439.56|0
1641568200000|2022-01-07 15:10:00|12439.83|12439.83|12442.18|12442.18|12447.15|12447.15|12437.63|12437.63|0
1641568500000|2022-01-07 15:15:00|12442.4|12442.4|12424.63|12424.63|12442.4|12442.4|12424.43|12424.43|0
1641568800000|2022-01-07 15:20:00|12424.55|12424.55|12431.86|12431.86|12432.44|12432.44|12424.28|12424.28|0
1641569100000|2022-01-07 15:25:00|12431.62|12431.62|12445.24|12445.24|12447.93|12447.93|12431.62|12431.62|0
1641569400000|2022-01-07 15:30:00|12444.52|12444.52|12452.97|12452.97|12456.36|12456.36|12444.25|12444.25|0
1641569700000|2022-01-07 15:35:00|12453.41|12453.41|12445.36|12445.36|12458.86|12458.86|12445.36|12445.36|0
1641570000000|2022-01-07 15:40:00|12445.07|12445.07|12443.1|12443.1|12448.67|12448.67|12442.94|12442.94|0
1641570300000|2022-01-07 15:45:00|12443.4|12443.4|12439.25|12439.25|12444.11|12444.11|12438.9|12438.9|0
1641570600000|2022-01-07 15:50:00|12439.06|12439.06|12410.78|12410.78|12439.06|12439.06|12409.28|12409.28|0
1641570900000|2022-01-07 15:55:00|12411.04|12411.04|12431.51|12431.51|12431.51|12431.51|12408.41|12408.41|0
1641571200000|2022-01-07 16:00:00|12431.74|12431.74|12443.7|12443.7|12449.75|12449.75|12431.74|12431.74|0
1641571500000|2022-01-07 16:05:00|12444.72|12444.72|12448.2|12448.2|12451.03|12451.03|12443.43|12443.43|0
1641571800000|2022-01-07 16:10:00|12448.04|12448.04|12447.64|12447.64|12449.28|12449.28|12446.42|12446.42|0
1641572100000|2022-01-07 16:15:00|12447.83|12447.83|12431.98|12431.98|12449.3|12449.3|12431.98|12431.98|0
1641572400000|2022-01-07 16:20:00|12431.55|12431.55|12441.2|12441.2|12441.2|12441.2|12431.35|12431.35|0
1641572700000|2022-01-07 16:25:00|12441.64|12441.64|12453.64|12453.64|12454.12|12454.12|12439.2|12439.2|0
1641802500000|2022-01-10 08:15:00|12474.21|12474.21|12459.4|12459.4|12475.86|12475.86|12458.09|12458.09|0
1641802800000|2022-01-10 08:20:00|12458.96|12458.96|12461.33|12461.33|12461.87|12461.87|12454.26|12454.26|0
1641803100000|2022-01-10 08:25:00|12463.7|12463.7|12459.1|12459.1|12466.47|12466.47|12449.44|12449.44|0
1641803400000|2022-01-10 08:30:00|12459.57|12459.57|12418.74|12418.74|12460.93|12460.93|12418.35|12418.35|0
1641803700000|2022-01-10 08:35:00|12418.65|12418.65|12421.39|12421.39|12423.42|12423.42|12407.44|12407.44|0
1641804000000|2022-01-10 08:40:00|12419.02|12419.02|12434.2|12434.2|12434.2|12434.2|12415.06|12415.06|0
1641804300000|2022-01-10 08:45:00|12434.44|12434.44|12428.17|12428.17|12435.79|12435.79|12420.94|12420.94|0
1641804600000|2022-01-10 08:50:00|12428.5|12428.5|12431.2|12431.2|12432.88|12432.88|12424.86|12424.86|0
1641804900000|2022-01-10 08:55:00|12431.39|12431.39|12450.84|12450.84|12451.19|12451.19|12431.08|12431.08|0
1641805200000|2022-01-10 09:00:00|12451.3|12451.3|12464.55|12464.55|12468.53|12468.53|12450.29|12450.29|0
1641805500000|2022-01-10 09:05:00|12465.34|12465.34|12479.53|12479.53|12482.09|12482.09|12464.39|12464.39|0
1641805800000|2022-01-10 09:10:00|12480.01|12480.01|12492.62|12492.62|12493.48|12493.48|12478.43|12478.43|0
1641806100000|2022-01-10 09:15:00|12492.45|12492.45|12487.17|12487.17|12492.45|12492.45|12486.13|12486.13|0
1641806400000|2022-01-10 09:20:00|12487.96|12487.96|12485.47|12485.47|12493.18|12493.18|12485.47|12485.47|0
1641806700000|2022-01-10 09:25:00|12485.03|12485.03|12502.69|12502.69|12503.15|12503.15|12483.93|12483.93|0
1641807000000|2022-01-10 09:30:00|12502.25|12502.25|12493.52|12493.52|12504.51|12504.51|12492.73|12492.73|0
1641807300000|2022-01-10 09:35:00|12491.96|12491.96|12494.48|12494.48|12495.77|12495.77|12489.85|12489.85|0
1641807600000|2022-01-10 09:40:00|12494.79|12494.79|12500.01|12500.01|12500.45|12500.45|12491.34|12491.34|0
1641807900000|2022-01-10 09:45:00|12499.5|12499.5|12497.54|12497.54|12501.39|12501.39|12496.31|12496.31|0
1641808200000|2022-01-10 09:50:00|12497.23|12497.23|12497.9|12497.9|12500.22|12500.22|12492.75|12492.75|0
1641808500000|2022-01-10 09:55:00|12498.34|12498.34|12503.09|12503.09|12504.14|12504.14|12498.34|12498.34|0
1641808800000|2022-01-10 10:00:00|12502.86|12502.86|12495.6|12495.6|12502.86|12502.86|12492.99|12492.99|0
1641809100000|2022-01-10 10:05:00|12495.31|12495.31|12495.8|12495.8|12497.85|12497.85|12492.73|12492.73|0
1641809400000|2022-01-10 10:10:00|12495.61|12495.61|12502.31|12502.31|12502.88|12502.88|12495.61|12495.61|0
1641809700000|2022-01-10 10:15:00|12503.1|12503.1|12496.68|12496.68|12503.1|12503.1|12495.22|12495.22|0
1641810000000|2022-01-10 10:20:00|12497.14|12497.14|12493.28|12493.28|12499.57|12499.57|12492.13|12492.13|0
1641810300000|2022-01-10 10:25:00|12493.19|12493.19|12492.39|12492.39|12494.76|12494.76|12490.09|12490.09|0
1641810600000|2022-01-10 10:30:00|12492.18|12492.18|12492.18|12492.18|12492.18|12492.18|12485.49|12485.49|0
1641810900000|2022-01-10 10:35:00|12491.26|12491.26|12484.13|12484.13|12491.3|12491.3|12484.13|12484.13|0
1641811200000|2022-01-10 10:40:00|12483.72|12483.72|12475.39|12475.39|12483.72|12483.72|12474.54|12474.54|0
1641811500000|2022-01-10 10:45:00|12475.71|12475.71|12476.01|12476.01|12476.99|12476.99|12474.97|12474.97|0
1641811800000|2022-01-10 10:50:00|12476.15|12476.15|12473.42|12473.42|12479.27|12479.27|12472.98|12472.98|0
1641812100000|2022-01-10 10:55:00|12472.8|12472.8|12460.59|12460.59|12474.43|12474.43|12460.13|12460.13|0
1641812400000|2022-01-10 11:00:00|12460.84|12460.84|12455.36|12455.36|12461.85|12461.85|12454.79|12454.79|0
1641812700000|2022-01-10 11:05:00|12455.83|12455.83|12454.42|12454.42|12458.01|12458.01|12453.14|12453.14|0
1641813000000|2022-01-10 11:10:00|12453.71|12453.71|12445.49|12445.49|12453.71|12453.71|12445.49|12445.49|0
1641813300000|2022-01-10 11:15:00|12444.87|12444.87|12444.03|12444.03|12446.12|12446.12|12443.61|12443.61|0
1641813600000|2022-01-10 11:20:00|12443.59|12443.59|12446.53|12446.53|12447.48|12447.48|12443.59|12443.59|0
1641813900000|2022-01-10 11:25:00|12446.97|12446.97|12452.42|12452.42|12452.85|12452.85|12446.14|12446.14|0
1641814200000|2022-01-10 11:30:00|12452.27|12452.27|12449.24|12449.24|12456.3|12456.3|12448.96|12448.96|0
1641814500000|2022-01-10 11:35:00|12449.42|12449.42|12444.01|12444.01|12449.42|12449.42|12444.01|12444.01|0
1641814800000|2022-01-10 11:40:00|12444.32|12444.32|12443.19|12443.19|12446.82|12446.82|12441.8|12441.8|0
1641815100000|2022-01-10 11:45:00|12443.69|12443.69|12451.3|12451.3|12454.38|12454.38|12443.69|12443.69|0
1641815400000|2022-01-10 11:50:00|12451.53|12451.53|12459.64|12459.64|12459.7|12459.7|12451.32|12451.32|0
1641815700000|2022-01-10 11:55:00|12459.8|12459.8|12465.83|12465.83|12466.2|12466.2|12459.8|12459.8|0
1641816000000|2022-01-10 12:00:00|12466.1|12466.1|12469.39|12469.39|12473.23|12473.23|12466.1|12466.1|0
1641816300000|2022-01-10 12:05:00|12468.76|12468.76|12472.05|12472.05|12477.32|12477.32|12468.47|12468.47|0
1641816600000|2022-01-10 12:10:00|12472.28|12472.28|12458.07|12458.07|12473.13|12473.13|12458.07|12458.07|0
1641816900000|2022-01-10 12:15:00|12457.61|12457.61|12453.23|12453.23|12457.61|12457.61|12451.15|12451.15|0
1641817200000|2022-01-10 12:20:00|12450.08|12450.08|12455.29|12455.29|12455.29|12455.29|12449.09|12449.09|0
1641817500000|2022-01-10 12:25:00|12455.4|12455.4|12454.25|12454.25|12457.85|12457.85|12454.25|12454.25|0
1641817800000|2022-01-10 12:30:00|12454.06|12454.06|12453.27|12453.27|12454.77|12454.77|12452.72|12452.72|0
1641818100000|2022-01-10 12:35:00|12453.41|12453.41|12456.99|12456.99|12456.99|12456.99|12452.4|12452.4|0
1641818400000|2022-01-10 12:40:00|12457.31|12457.31|12471.08|12471.08|12471.08|12471.08|12456.2|12456.2|0
1641818700000|2022-01-10 12:45:00|12471.38|12471.38|12461.42|12461.42|12474.19|12474.19|12460.51|12460.51|0
1641819000000|2022-01-10 12:50:00|12461.15|12461.15|12451.58|12451.58|12461.15|12461.15|12450.12|12450.12|0
1641819300000|2022-01-10 12:55:00|12451.8|12451.8|12444.49|12444.49|12453.09|12453.09|12444.34|12444.34|0
1641819600000|2022-01-10 13:00:00|12444.72|12444.72|12446.2|12446.2|12447.03|12447.03|12441.95|12441.95|0
1641819900000|2022-01-10 13:05:00|12445.49|12445.49|12446.81|12446.81|12449.04|12449.04|12444.09|12444.09|0
1641820200000|2022-01-10 13:10:00|12446.54|12446.54|12448.45|12448.45|12448.68|12448.68|12443.77|12443.77|0
1641820500000|2022-01-10 13:15:00|12449.24|12449.24|12447.86|12447.86|12453.91|12453.91|12447.45|12447.45|0
1641820800000|2022-01-10 13:20:00|12449.45|12449.45|12448.9|12448.9|12450.52|12450.52|12445.42|12445.42|0
1641821100000|2022-01-10 13:25:00|12449.1|12449.1|12460.57|12460.57|12461.36|12461.36|12449.1|12449.1|0
1641821400000|2022-01-10 13:30:00|12461|12461|12463.31|12463.31|12463.79|12463.79|12461|12461|0
1641821700000|2022-01-10 13:35:00|12463.75|12463.75|12467.97|12467.97|12467.97|12467.97|12462.17|12462.17|0
1641822000000|2022-01-10 13:40:00|12467.78|12467.78|12473.93|12473.93|12475.64|12475.64|12467.48|12467.48|0
1641822300000|2022-01-10 13:45:00|12474.2|12474.2|12470.99|12470.99|12475.48|12475.48|12470.44|12470.44|0
1641822600000|2022-01-10 13:50:00|12470.76|12470.76|12471.46|12471.46|12476.39|12476.39|12470.68|12470.68|0
1641822900000|2022-01-10 13:55:00|12470.83|12470.83|12469.44|12469.44|12472.33|12472.33|12469.17|12469.17|0
1641823200000|2022-01-10 14:00:00|12469.25|12469.25|12467.36|12467.36|12469.43|12469.43|12465.39|12465.39|0
1641823500000|2022-01-10 14:05:00|12466.95|12466.95|12465.4|12465.4|12467.84|12467.84|12464.57|12464.57|0
1641823800000|2022-01-10 14:10:00|12465.59|12465.59|12469.58|12469.58|12472|12472|12463.7|12463.7|0
1641824100000|2022-01-10 14:15:00|12470.37|12470.37|12464.59|12464.59|12471.47|12471.47|12461.57|12461.57|0
1641824400000|2022-01-10 14:20:00|12464.9|12464.9|12451.56|12451.56|12466.79|12466.79|12451.56|12451.56|0
1641824700000|2022-01-10 14:25:00|12451.32|12451.32|12448.79|12448.79|12455.02|12455.02|12448.79|12448.79|0
1641825000000|2022-01-10 14:30:00|12448.43|12448.43|12426.64|12426.64|12453.58|12453.58|12426.01|12426.01|0
1641825300000|2022-01-10 14:35:00|12426.21|12426.21|12435.32|12435.32|12435.47|12435.47|12417.58|12417.58|0
1641825600000|2022-01-10 14:40:00|12436|12436|12441.95|12441.95|12445.12|12445.12|12436|12436|0
1641825900000|2022-01-10 14:45:00|12442.08|12442.08|12433.38|12433.38|12442.08|12442.08|12429.98|12429.98|0
1641826200000|2022-01-10 14:50:00|12433.61|12433.61|12437.81|12437.81|12440.44|12440.44|12433.5|12433.5|0
1641826500000|2022-01-10 14:55:00|12437.6|12437.6|12418.47|12418.47|12437.84|12437.84|12416.73|12416.73|0
1641826800000|2022-01-10 15:00:00|12418.01|12418.01|12398.16|12398.16|12418.1|12418.1|12398.16|12398.16|0
1641827100000|2022-01-10 15:05:00|12397.87|12397.87|12401.24|12401.24|12406.88|12406.88|12394.6|12394.6|0
1641827400000|2022-01-10 15:10:00|12401.09|12401.09|12386.59|12386.59|12401.09|12401.09|12384.3|12384.3|0
1641827700000|2022-01-10 15:15:00|12387.09|12387.09|12372.81|12372.81|12388.33|12388.33|12372.18|12372.18|0
1641828000000|2022-01-10 15:20:00|12373|12373|12370.38|12370.38|12374.41|12374.41|12366.22|12366.22|0
1641828300000|2022-01-10 15:25:00|12369.59|12369.59|12365.07|12365.07|12373.74|12373.74|12364.2|12364.2|0
1641828600000|2022-01-10 15:30:00|12365.3|12365.3|12359.45|12359.45|12374.13|12374.13|12359.45|12359.45|0
1641828900000|2022-01-10 15:35:00|12359.6|12359.6|12344.87|12344.87|12359.6|12359.6|12344.74|12344.74|0
1641829200000|2022-01-10 15:40:00|12345.41|12345.41|12330.68|12330.68|12347.91|12347.91|12330.08|12330.08|0
1641829500000|2022-01-10 15:45:00|12330.23|12330.23|12332.9|12332.9|12337.91|12337.91|12330.23|12330.23|0
1641829800000|2022-01-10 15:50:00|12332.72|12332.72|12331.07|12331.07|12333.61|12333.61|12328.29|12328.29|0
1641830100000|2022-01-10 15:55:00|12331.95|12331.95|12322.83|12322.83|12331.95|12331.95|12318.27|12318.27|0
1641830400000|2022-01-10 16:00:00|12322.69|12322.69|12322.29|12322.29|12322.69|12322.69|12315.46|12315.46|0
1641830700000|2022-01-10 16:05:00|12322.5|12322.5|12325.73|12325.73|12328.64|12328.64|12320.09|12320.09|0
1641831000000|2022-01-10 16:10:00|12325.82|12325.82|12335.64|12335.64|12338.79|12338.79|12325.06|12325.06|0
1641831300000|2022-01-10 16:15:00|12335.1|12335.1|12346.95|12346.95|12347.41|12347.41|12329.67|12329.67|0
1641831600000|2022-01-10 16:20:00|12347.17|12347.17|12355.99|12355.99|12359.17|12359.17|12346.71|12346.71|0
1641831900000|2022-01-10 16:25:00|12356.85|12356.85|12363.99|12363.99|12364.35|12364.35|12355.84|12355.84|0
1641888900000|2022-01-11 08:15:00|12451.51|12451.51|12441.32|12441.32|12457.99|12457.99|12441.32|12441.32|0
1641889200000|2022-01-11 08:20:00|12442.06|12442.06|12453.04|12453.04|12463.65|12463.65|12442.06|12442.06|0
1641889500000|2022-01-11 08:25:00|12453.34|12453.34|12429.63|12429.63|12454.45|12454.45|12424.36|12424.36|0
1641889800000|2022-01-11 08:30:00|12429.38|12429.38|12382.78|12382.78|12429.68|12429.68|12382.78|12382.78|0
1641890100000|2022-01-11 08:35:00|12382.58|12382.58|12368.32|12368.32|12385.28|12385.28|12367.36|12367.36|0
1641890400000|2022-01-11 08:40:00|12368.75|12368.75|12376.7|12376.7|12379.26|12379.26|12362.64|12362.64|0
1641890700000|2022-01-11 08:45:00|12376.34|12376.34|12387.27|12387.27|12387.61|12387.61|12374.16|12374.16|0
1641891000000|2022-01-11 08:50:00|12387.58|12387.58|12379.09|12379.09|12391.91|12391.91|12374.57|12374.57|0
1641891300000|2022-01-11 08:55:00|12378.66|12378.66|12373.79|12373.79|12378.66|12378.66|12364.16|12364.16|0
1641891600000|2022-01-11 09:00:00|12374.71|12374.71|12382.43|12382.43|12386.34|12386.34|12373.99|12373.99|0
1641891900000|2022-01-11 09:05:00|12381.81|12381.81|12391.35|12391.35|12392.44|12392.44|12380.74|12380.74|0
1641892200000|2022-01-11 09:10:00|12391.84|12391.84|12380.46|12380.46|12391.84|12391.84|12377.11|12377.11|0
1641892500000|2022-01-11 09:15:00|12380.28|12380.28|12378.75|12378.75|12384.37|12384.37|12378.45|12378.45|0
1641892800000|2022-01-11 09:20:00|12379.22|12379.22|12375.82|12375.82|12379.54|12379.54|12374.25|12374.25|0
1641893100000|2022-01-11 09:25:00|12375.38|12375.38|12366.46|12366.46|12375.38|12375.38|12360.96|12360.96|0
1641893400000|2022-01-11 09:30:00|12368.04|12368.04|12387.37|12387.37|12389.29|12389.29|12366.38|12366.38|0
1641893700000|2022-01-11 09:35:00|12387.73|12387.73|12395.54|12395.54|12395.76|12395.76|12387.73|12387.73|0
1641894000000|2022-01-11 09:40:00|12396.93|12396.93|12398.75|12398.75|12399.55|12399.55|12394.94|12394.94|0
1641894300000|2022-01-11 09:45:00|12397.96|12397.96|12412.17|12412.17|12412.17|12412.17|12397.67|12397.67|0
1641894600000|2022-01-11 09:50:00|12412.37|12412.37|12405.8|12405.8|12415.68|12415.68|12405.17|12405.17|0
1641894900000|2022-01-11 09:55:00|12406.02|12406.02|12402.11|12402.11|12406.5|12406.5|12401.08|12401.08|0
1641895200000|2022-01-11 10:00:00|12402.9|12402.9|12392.12|12392.12|12404.22|12404.22|12390.39|12390.39|0
1641895500000|2022-01-11 10:05:00|12392.26|12392.26|12394.33|12394.33|12399.15|12399.15|12392.26|12392.26|0
1641895800000|2022-01-11 10:10:00|12393.87|12393.87|12385.83|12385.83|12393.87|12393.87|12384.53|12384.53|0
1641896100000|2022-01-11 10:15:00|12385.65|12385.65|12393.57|12393.57|12394.35|12394.35|12383.63|12383.63|0
1641896400000|2022-01-11 10:20:00|12393.26|12393.26|12381.12|12381.12|12393.93|12393.93|12380.93|12380.93|0
1641896700000|2022-01-11 10:25:00|12382.89|12382.89|12382.64|12382.64|12386.11|12386.11|12382.57|12382.57|0
1641897000000|2022-01-11 10:30:00|12382.21|12382.21|12395.73|12395.73|12395.73|12395.73|12382.21|12382.21|0
1641897300000|2022-01-11 10:35:00|12395.95|12395.95|12400.61|12400.61|12400.61|12400.61|12393.35|12393.35|0
1641897600000|2022-01-11 10:40:00|12399.69|12399.69|12401.69|12401.69|12403.94|12403.94|12397.91|12397.91|0
1641897900000|2022-01-11 10:45:00|12401.55|12401.55|12399.62|12399.62|12402.19|12402.19|12399.15|12399.15|0
1641898200000|2022-01-11 10:50:00|12399.78|12399.78|12405.87|12405.87|12406.08|12406.08|12399|12399|0
1641898500000|2022-01-11 10:55:00|12405.08|12405.08|12402.66|12402.66|12406.23|12406.23|12402.18|12402.18|0
1641898800000|2022-01-11 11:00:00|12403.12|12403.12|12400.69|12400.69|12404.97|12404.97|12399.42|12399.42|0
1641899100000|2022-01-11 11:05:00|12401.13|12401.13|12396.83|12396.83|12404.38|12404.38|12396.63|12396.63|0
1641899400000|2022-01-11 11:10:00|12396.91|12396.91|12392.07|12392.07|12398.39|12398.39|12391.55|12391.55|0
1641899700000|2022-01-11 11:15:00|12392.39|12392.39|12390.56|12390.56|12392.39|12392.39|12383.56|12383.56|0
1641900000000|2022-01-11 11:20:00|12390.26|12390.26|12395.69|12395.69|12396.3|12396.3|12390.26|12390.26|0
1641900300000|2022-01-11 11:25:00|12395.59|12395.59|12392.53|12392.53|12397.14|12397.14|12392.53|12392.53|0
1641900600000|2022-01-11 11:30:00|12392.37|12392.37|12394.12|12394.12|12395.13|12395.13|12392.28|12392.28|0
1641900900000|2022-01-11 11:35:00|12394.55|12394.55|12395.03|12395.03|12397.17|12397.17|12393.68|12393.68|0
1641901200000|2022-01-11 11:40:00|12395.5|12395.5|12395.95|12395.95|12399.28|12399.28|12395.13|12395.13|0
1641901500000|2022-01-11 11:45:00|12396.26|12396.26|12394.76|12394.76|12396.26|12396.26|12391.05|12391.05|0
1641901800000|2022-01-11 11:50:00|12395.08|12395.08|12394.91|12394.91|12395.3|12395.3|12394.24|12394.24|0
1641902100000|2022-01-11 11:55:00|12393.97|12393.97|12393.83|12393.83|12396.22|12396.22|12393.83|12393.83|0
1641902400000|2022-01-11 12:00:00|12394.11|12394.11|12394.38|12394.38|12395.28|12395.28|12390.47|12390.47|0
1641902700000|2022-01-11 12:05:00|12394.08|12394.08|12397.73|12397.73|12397.73|12397.73|12392.13|12392.13|0
1641903000000|2022-01-11 12:10:00|12398.19|12398.19|12397.79|12397.79|12398.19|12398.19|12396.93|12396.93|0
1641903300000|2022-01-11 12:15:00|12398.65|12398.65|12399.7|12399.7|12400.59|12400.59|12398.65|12398.65|0
1641903600000|2022-01-11 12:20:00|12399.85|12399.85|12399.36|12399.36|12400.81|12400.81|12399.11|12399.11|0
1641903900000|2022-01-11 12:25:00|12399.17|12399.17|12400.75|12400.75|12400.75|12400.75|12396.97|12396.97|0
1641904200000|2022-01-11 12:30:00|12400.98|12400.98|12402.79|12402.79|12403.96|12403.96|12400.33|12400.33|0
1641904500000|2022-01-11 12:35:00|12402.56|12402.56|12399.13|12399.13|12402.59|12402.59|12399.13|12399.13|0
1641904800000|2022-01-11 12:40:00|12398.9|12398.9|12396.53|12396.53|12398.9|12398.9|12395.99|12395.99|0
1641905100000|2022-01-11 12:45:00|12397.32|12397.32|12397.99|12397.99|12397.99|12397.99|12396.85|12396.85|0
1641905400000|2022-01-11 12:50:00|12397.88|12397.88|12393.97|12393.97|12398.4|12398.4|12393.97|12393.97|0
1641905700000|2022-01-11 12:55:00|12393.86|12393.86|12392.81|12392.81|12393.86|12393.86|12391.92|12391.92|0
1641906000000|2022-01-11 13:00:00|12393.24|12393.24|12390.1|12390.1|12393.38|12393.38|12389.83|12389.83|0
1641906300000|2022-01-11 13:05:00|12390.41|12390.41|12389.15|12389.15|12390.73|12390.73|12388.73|12388.73|0
1641906600000|2022-01-11 13:10:00|12389.07|12389.07|12393.98|12393.98|12393.98|12393.98|12388.93|12388.93|0
1641906900000|2022-01-11 13:15:00|12394.48|12394.48|12394.27|12394.27|12394.71|12394.71|12394.13|12394.13|0
1641907200000|2022-01-11 13:20:00|12394.01|12394.01|12391.7|12391.7|12394.61|12394.61|12391.7|12391.7|0
1641907500000|2022-01-11 13:25:00|12391.84|12391.84|12394.69|12394.69|12395.01|12395.01|12391.69|12391.69|0
1641907800000|2022-01-11 13:30:00|12393.9|12393.9|12387.25|12387.25|12393.9|12393.9|12386.81|12386.81|0
1641908100000|2022-01-11 13:35:00|12387.69|12387.69|12384.45|12384.45|12387.69|12387.69|12384.45|12384.45|0
1641908400000|2022-01-11 13:40:00|12384.81|12384.81|12380.98|12380.98|12384.89|12384.89|12380.29|12380.29|0
1641908700000|2022-01-11 13:45:00|12381.41|12381.41|12380.29|12380.29|12381.68|12381.68|12379.07|12379.07|0
1641909000000|2022-01-11 13:50:00|12379.88|12379.88|12375.75|12375.75|12380.67|12380.67|12375.19|12375.19|0
1641909300000|2022-01-11 13:55:00|12375.84|12375.84|12382.14|12382.14|12382.33|12382.33|12374.86|12374.86|0
1641909600000|2022-01-11 14:00:00|12382.25|12382.25|12381.8|12381.8|12382.68|12382.68|12381.49|12381.49|0
1641909900000|2022-01-11 14:05:00|12381.96|12381.96|12378.08|12378.08|12381.96|12381.96|12378.05|12378.05|0
1641910200000|2022-01-11 14:10:00|12377.29|12377.29|12375.06|12375.06|12377.66|12377.66|12374.71|12374.71|0
1641910500000|2022-01-11 14:15:00|12373.48|12373.48|12365.57|12365.57|12373.48|12373.48|12365.57|12365.57|0
1641910800000|2022-01-11 14:20:00|12364.78|12364.78|12366.88|12366.88|12369.45|12369.45|12364.78|12364.78|0
1641911100000|2022-01-11 14:25:00|12366.75|12366.75|12365.69|12365.69|12366.75|12366.75|12361.23|12361.23|0
1641911400000|2022-01-11 14:30:00|12365.04|12365.04|12366.13|12366.13|12366.67|12366.67|12365.04|12365.04|0
1641911700000|2022-01-11 14:35:00|12365.98|12365.98|12371.56|12371.56|12371.56|12371.56|12363.56|12363.56|0
1641912000000|2022-01-11 14:40:00|12371.1|12371.1|12371.41|12371.41|12371.64|12371.64|12369.93|12369.93|0
1641912300000|2022-01-11 14:45:00|12370.62|12370.62|12371.23|12371.23|12372.46|12372.46|12369.41|12369.41|0
1641912600000|2022-01-11 14:50:00|12370.76|12370.76|12370.38|12370.38|12370.76|12370.76|12368.59|12368.59|0
1641912900000|2022-01-11 14:55:00|12371.17|12371.17|12374.01|12374.01|12376.21|12376.21|12371.01|12371.01|0
1641913200000|2022-01-11 15:00:00|12373.58|12373.58|12368.63|12368.63|12376.27|12376.27|12368|12368|0
1641913500000|2022-01-11 15:05:00|12368.77|12368.77|12373.74|12373.74|12373.94|12373.94|12364.4|12364.4|0
1641913800000|2022-01-11 15:10:00|12374.45|12374.45|12374.32|12374.32|12375.57|12375.57|12372.13|12372.13|0
1641914100000|2022-01-11 15:15:00|12374.56|12374.56|12382.83|12382.83|12382.83|12382.83|12374.56|12374.56|0
1641914400000|2022-01-11 15:20:00|12382.63|12382.63|12374.29|12374.29|12382.63|12382.63|12373.47|12373.47|0
1641914700000|2022-01-11 15:25:00|12373.82|12373.82|12364.57|12364.57|12375.3|12375.3|12364.57|12364.57|0
1641915000000|2022-01-11 15:30:00|12365.36|12365.36|12377.11|12377.11|12377.89|12377.89|12365.36|12365.36|0
1641915300000|2022-01-11 15:35:00|12377.32|12377.32|12383.87|12383.87|12383.87|12383.87|12375.64|12375.64|0
1641915600000|2022-01-11 15:40:00|12384.58|12384.58|12375.42|12375.42|12392.28|12392.28|12374.86|12374.86|0
1641915900000|2022-01-11 15:45:00|12375.67|12375.67|12366.33|12366.33|12378.88|12378.88|12366.33|12366.33|0
1641916200000|2022-01-11 15:50:00|12366.17|12366.17|12359.23|12359.23|12366.71|12366.71|12357.41|12357.41|0
1641916500000|2022-01-11 15:55:00|12360.02|12360.02|12375.06|12375.06|12375.06|12375.06|12360.02|12360.02|0
1641916800000|2022-01-11 16:00:00|12374.83|12374.83|12361.76|12361.76|12374.83|12374.83|12360.16|12360.16|0
1641917100000|2022-01-11 16:05:00|12361.54|12361.54|12356.51|12356.51|12361.54|12361.54|12352.37|12352.37|0
1641917400000|2022-01-11 16:10:00|12356.28|12356.28|12341.93|12341.93|12365.86|12365.86|12341.37|12341.37|0
1641917700000|2022-01-11 16:15:00|12341.5|12341.5|12332.91|12332.91|12341.5|12341.5|12329.92|12329.92|0
1641918000000|2022-01-11 16:20:00|12333.05|12333.05|12335.16|12335.16|12349.07|12349.07|12332.74|12332.74|0
1641918300000|2022-01-11 16:25:00|12336.96|12336.96|12346.86|12346.86|12346.86|12346.86|12335.28|12335.28|0
1641975300000|2022-01-12 08:15:00|12372.46|12372.46|12363.69|12363.69|12373.54|12373.54|12362.22|12362.22|0
1641975600000|2022-01-12 08:20:00|12363.97|12363.97|12376.59|12376.59|12376.59|12376.59|12363.97|12363.97|0
1641975900000|2022-01-12 08:25:00|12376.13|12376.13|12373.52|12373.52|12379.57|12379.57|12372|12372|0
1641976200000|2022-01-12 08:30:00|12373.02|12373.02|12345.68|12345.68|12373.02|12373.02|12345.68|12345.68|0
1641976500000|2022-01-12 08:35:00|12345.46|12345.46|12345.1|12345.1|12345.57|12345.57|12329.84|12329.84|0
1641976800000|2022-01-12 08:40:00|12343.72|12343.72|12344.71|12344.71|12346|12346|12342.69|12342.69|0
1641977100000|2022-01-12 08:45:00|12345.97|12345.97|12346.78|12346.78|12349.31|12349.31|12345.97|12345.97|0
1641977400000|2022-01-12 08:50:00|12345.85|12345.85|12358.02|12358.02|12359.47|12359.47|12344.26|12344.26|0
1641977700000|2022-01-12 08:55:00|12358.32|12358.32|12356.09|12356.09|12358.47|12358.47|12351.09|12351.09|0
1641978000000|2022-01-12 09:00:00|12355.57|12355.57|12361.52|12361.52|12363.23|12363.23|12353.15|12353.15|0
1641978300000|2022-01-12 09:05:00|12361.75|12361.75|12358.96|12358.96|12362.87|12362.87|12355.32|12355.32|0
1641978600000|2022-01-12 09:10:00|12358.4|12358.4|12345.3|12345.3|12358.4|12358.4|12343.97|12343.97|0
1641978900000|2022-01-12 09:15:00|12345.38|12345.38|12345.74|12345.74|12348.06|12348.06|12343.32|12343.32|0
1641979200000|2022-01-12 09:20:00|12345.59|12345.59|12350.87|12350.87|12351.23|12351.23|12345.28|12345.28|0
1641979500000|2022-01-12 09:25:00|12351.31|12351.31|12357.82|12357.82|12360.07|12360.07|12351.31|12351.31|0
1641979800000|2022-01-12 09:30:00|12358.18|12358.18|12360.15|12360.15|12364.18|12364.18|12354.44|12354.44|0
1641980100000|2022-01-12 09:35:00|12359.99|12359.99|12360.05|12360.05|12361.77|12361.77|12358.12|12358.12|0
1641980400000|2022-01-12 09:40:00|12359.9|12359.9|12369.6|12369.6|12372.04|12372.04|12359.9|12359.9|0
1641980700000|2022-01-12 09:45:00|12368.67|12368.67|12366.19|12366.19|12369.09|12369.09|12365.68|12365.68|0
1641981000000|2022-01-12 09:50:00|12365.89|12365.89|12365.21|12365.21|12366.54|12366.54|12359.18|12359.18|0
1641981300000|2022-01-12 09:55:00|12365.67|12365.67|12372.84|12372.84|12376.96|12376.96|12364.77|12364.77|0
1641981600000|2022-01-12 10:00:00|12372.41|12372.41|12381.81|12381.81|12382.59|12382.59|12372.41|12372.41|0
1641981900000|2022-01-12 10:05:00|12381.95|12381.95|12382.03|12382.03|12384.73|12384.73|12380.85|12380.85|0
1641982200000|2022-01-12 10:10:00|12382.47|12382.47|12382.01|12382.01|12384.63|12384.63|12381.31|12381.31|0
1641982500000|2022-01-12 10:15:00|12382.69|12382.69|12384.01|12384.01|12389.13|12389.13|12382.69|12382.69|0
1641982800000|2022-01-12 10:20:00|12384.44|12384.44|12388.68|12388.68|12390.06|12390.06|12383.98|12383.98|0
1641983100000|2022-01-12 10:25:00|12389.39|12389.39|12388.48|12388.48|12390.15|12390.15|12387.79|12387.79|0
1641983400000|2022-01-12 10:30:00|12388.57|12388.57|12383.24|12383.24|12388.76|12388.76|12383.02|12383.02|0
1641983700000|2022-01-12 10:35:00|12382.88|12382.88|12388.12|12388.12|12390.16|12390.16|12382.78|12382.78|0
1641984000000|2022-01-12 10:40:00|12388.38|12388.38|12386.07|12386.07|12388.81|12388.81|12385.15|12385.15|0
1641984300000|2022-01-12 10:45:00|12386.65|12386.65|12385.57|12385.57|12387.59|12387.59|12384.78|12384.78|0
1641984600000|2022-01-12 10:50:00|12385.76|12385.76|12384.4|12384.4|12389|12389|12383.4|12383.4|0
1641984900000|2022-01-12 10:55:00|12384.9|12384.9|12388|12388|12388.83|12388.83|12384.47|12384.47|0
1641985200000|2022-01-12 11:00:00|12388.44|12388.44|12392.69|12392.69|12393.51|12393.51|12388.44|12388.44|0
1641985500000|2022-01-12 11:05:00|12393.27|12393.27|12382.07|12382.07|12394.38|12394.38|12382.07|12382.07|0
1641985800000|2022-01-12 11:10:00|12381.63|12381.63|12360.84|12360.84|12381.63|12381.63|12359.85|12359.85|0
1641986100000|2022-01-12 11:15:00|12360.53|12360.53|12343.58|12343.58|12360.6|12360.6|12343.58|12343.58|0
1641986400000|2022-01-12 11:20:00|12342.86|12342.86|12349|12349|12349.39|12349.39|12340.17|12340.17|0
1641986700000|2022-01-12 11:25:00|12348.08|12348.08|12345.24|12345.24|12349.37|12349.37|12345.24|12345.24|0
1641987000000|2022-01-12 11:30:00|12345.05|12345.05|12338.73|12338.73|12346.03|12346.03|12337.94|12337.94|0
1641987300000|2022-01-12 11:35:00|12338.92|12338.92|12339.62|12339.62|12340.28|12340.28|12338.5|12338.5|0
1641987600000|2022-01-12 11:40:00|12340|12340|12337.55|12337.55|12340|12340|12337.55|12337.55|0
1641987900000|2022-01-12 11:45:00|12337.31|12337.31|12337.67|12337.67|12338.3|12338.3|12335.21|12335.21|0
1641988200000|2022-01-12 11:50:00|12337.23|12337.23|12337.21|12337.21|12339.01|12339.01|12336.98|12336.98|0
1641988500000|2022-01-12 11:55:00|12337.07|12337.07|12334|12334|12340.81|12340.81|12334|12334|0
1641988800000|2022-01-12 12:00:00|12333.56|12333.56|12331.08|12331.08|12334.01|12334.01|12327.1|12327.1|0
1641989100000|2022-01-12 12:05:00|12330.64|12330.64|12328.73|12328.73|12333.04|12333.04|12328.5|12328.5|0
1641989400000|2022-01-12 12:10:00|12328.41|12328.41|12327.15|12327.15|12329.4|12329.4|12326.74|12326.74|0
1641989700000|2022-01-12 12:15:00|12327.61|12327.61|12327.41|12327.41|12329.26|12329.26|12325.51|12325.51|0
1641990000000|2022-01-12 12:20:00|12327.85|12327.85|12329.34|12329.34|12331.24|12331.24|12327.85|12327.85|0
1641990300000|2022-01-12 12:25:00|12329.47|12329.47|12330.8|12330.8|12332.25|12332.25|12329.34|12329.34|0
1641990600000|2022-01-12 12:30:00|12330.67|12330.67|12334.56|12334.56|12334.56|12334.56|12330.13|12330.13|0
1641990900000|2022-01-12 12:35:00|12334.43|12334.43|12336.9|12336.9|12338.03|12338.03|12334.43|12334.43|0
1641991200000|2022-01-12 12:40:00|12336.81|12336.81|12339.81|12339.81|12339.81|12339.81|12336.56|12336.56|0
1641991500000|2022-01-12 12:45:00|12339.42|12339.42|12331.24|12331.24|12339.42|12339.42|12330.35|12330.35|0
1641991800000|2022-01-12 12:50:00|12331.46|12331.46|12337.91|12337.91|12338.83|12338.83|12330.28|12330.28|0
1641992100000|2022-01-12 12:55:00|12337.71|12337.71|12341.8|12341.8|12341.99|12341.99|12337.04|12337.04|0
1641992400000|2022-01-12 13:00:00|12341.91|12341.91|12347.46|12347.46|12347.98|12347.98|12340.99|12340.99|0
1641992700000|2022-01-12 13:05:00|12347.33|12347.33|12349.31|12349.31|12350.4|12350.4|12346.75|12346.75|0
1641993000000|2022-01-12 13:10:00|12349.7|12349.7|12352.25|12352.25|12352.25|12352.25|12348.21|12348.21|0
1641993300000|2022-01-12 13:15:00|12352.58|12352.58|12355.8|12355.8|12355.91|12355.91|12352.58|12352.58|0
1641993600000|2022-01-12 13:20:00|12355.58|12355.58|12355.23|12355.23|12356.86|12356.86|12354.59|12354.59|0
1641993900000|2022-01-12 13:25:00|12354.92|12354.92|12355.28|12355.28|12357.92|12357.92|12354.88|12354.88|0
1641994200000|2022-01-12 13:30:00|12354.49|12354.49|12359.04|12359.04|12359.79|12359.79|12349.81|12349.81|0
1641994500000|2022-01-12 13:35:00|12359.27|12359.27|12368.43|12368.43|12368.64|12368.64|12359.27|12359.27|0
1641994800000|2022-01-12 13:40:00|12368.11|12368.11|12363.16|12363.16|12371.68|12371.68|12363.16|12363.16|0
1641995100000|2022-01-12 13:45:00|12362.84|12362.84|12351.09|12351.09|12362.9|12362.9|12350.99|12350.99|0
1641995400000|2022-01-12 13:50:00|12350.7|12350.7|12351.88|12351.88|12352.02|12352.02|12348.5|12348.5|0
1641995700000|2022-01-12 13:55:00|12351.45|12351.45|12351.16|12351.16|12351.77|12351.77|12348.53|12348.53|0
1641996000000|2022-01-12 14:00:00|12350.85|12350.85|12357.93|12357.93|12358.28|12358.28|12349.77|12349.77|0
1641996300000|2022-01-12 14:05:00|12357.79|12357.79|12354.32|12354.32|12357.93|12357.93|12353.37|12353.37|0
1641996600000|2022-01-12 14:10:00|12354.65|12354.65|12361.05|12361.05|12361.26|12361.26|12354.55|12354.55|0
1641996900000|2022-01-12 14:15:00|12361.26|12361.26|12362.17|12362.17|12363.92|12363.92|12361.06|12361.06|0
1641997200000|2022-01-12 14:20:00|12361.91|12361.91|12364.17|12364.17|12364.17|12364.17|12361.02|12361.02|0
1641997500000|2022-01-12 14:25:00|12364.6|12364.6|12370.03|12370.03|12370.47|12370.47|12364.6|12364.6|0
1641997800000|2022-01-12 14:30:00|12370.23|12370.23|12381.94|12381.94|12388.15|12388.15|12369.34|12369.34|0
1641998100000|2022-01-12 14:35:00|12381.7|12381.7|12383.98|12383.98|12384.56|12384.56|12375.7|12375.7|0
1641998400000|2022-01-12 14:40:00|12384.16|12384.16|12384.56|12384.56|12387.77|12387.77|12383.81|12383.81|0
1641998700000|2022-01-12 14:45:00|12384.74|12384.74|12384.96|12384.96|12385.19|12385.19|12379.18|12379.18|0
1641999000000|2022-01-12 14:50:00|12385.27|12385.27|12395.42|12395.42|12396.27|12396.27|12384.92|12384.92|0
1641999300000|2022-01-12 14:55:00|12395.62|12395.62|12398.51|12398.51|12398.81|12398.81|12391.71|12391.71|0
1641999600000|2022-01-12 15:00:00|12399.05|12399.05|12389.48|12389.48|12402.07|12402.07|12388.6|12388.6|0
1641999900000|2022-01-12 15:05:00|12389.03|12389.03|12385.42|12385.42|12389.03|12389.03|12381.69|12381.69|0
1642000200000|2022-01-12 15:10:00|12386.21|12386.21|12388.98|12388.98|12390.38|12390.38|12385.22|12385.22|0
1642000500000|2022-01-12 15:15:00|12388.82|12388.82|12384.32|12384.32|12388.82|12388.82|12382.7|12382.7|0
1642000800000|2022-01-12 15:20:00|12384.5|12384.5|12387.65|12387.65|12387.65|12387.65|12384.5|12384.5|0
1642001100000|2022-01-12 15:25:00|12387.78|12387.78|12391.04|12391.04|12391.04|12391.04|12385.13|12385.13|0
1642001400000|2022-01-12 15:30:00|12391.4|12391.4|12379.77|12379.77|12391.89|12391.89|12376.73|12376.73|0
1642001700000|2022-01-12 15:35:00|12379.46|12379.46|12365.28|12365.28|12380.36|12380.36|12365.28|12365.28|0
1642002000000|2022-01-12 15:40:00|12364.49|12364.49|12349.06|12349.06|12364.94|12364.94|12346.79|12346.79|0
1642002300000|2022-01-12 15:45:00|12349.42|12349.42|12352.75|12352.75|12353.41|12353.41|12347.66|12347.66|0
1642002600000|2022-01-12 15:50:00|12352.31|12352.31|12351.81|12351.81|12354.08|12354.08|12350.19|12350.19|0
1642002900000|2022-01-12 15:55:00|12352.07|12352.07|12345.09|12345.09|12352.07|12352.07|12344.98|12344.98|0
1642003200000|2022-01-12 16:00:00|12345.22|12345.22|12340.1|12340.1|12350.02|12350.02|12340.1|12340.1|0
1642003500000|2022-01-12 16:05:00|12339.49|12339.49|12317.18|12317.18|12339.49|12339.49|12316.43|12316.43|0
1642003800000|2022-01-12 16:10:00|12317.07|12317.07|12323.71|12323.71|12324.96|12324.96|12317.07|12317.07|0
1642004100000|2022-01-12 16:15:00|12322.92|12322.92|12314.12|12314.12|12322.92|12322.92|12308.42|12308.42|0
1642004400000|2022-01-12 16:20:00|12313.77|12313.77|12319.66|12319.66|12320.14|12320.14|12313.73|12313.73|0
1642004700000|2022-01-12 16:25:00|12319.22|12319.22|12315.66|12315.66|12322.92|12322.92|12313.54|12313.54|0
1642061700000|2022-01-13 08:15:00|12353.61|12353.61|12355.59|12355.59|12358.29|12358.29|12350.98|12350.98|0
1642062000000|2022-01-13 08:20:00|12354.01|12354.01|12351.41|12351.41|12358.61|12358.61|12349.4|12349.4|0
1642062300000|2022-01-13 08:25:00|12351.67|12351.67|12346.71|12346.71|12352.74|12352.74|12346.6|12346.6|0
1642062600000|2022-01-13 08:30:00|12346.95|12346.95|12347.7|12347.7|12352.27|12352.27|12345.49|12345.49|0
1642062900000|2022-01-13 08:35:00|12348.18|12348.18|12340.31|12340.31|12349.59|12349.59|12336.27|12336.27|0
1642063200000|2022-01-13 08:40:00|12338.98|12338.98|12345.24|12345.24|12345.77|12345.77|12338.8|12338.8|0
1642063500000|2022-01-13 08:45:00|12345.68|12345.68|12349.46|12349.46|12351.2|12351.2|12345.59|12345.59|0
1642063800000|2022-01-13 08:50:00|12348.78|12348.78|12335.2|12335.2|12348.78|12348.78|12333.25|12333.25|0
1642064100000|2022-01-13 08:55:00|12334.84|12334.84|12332.99|12332.99|12334.84|12334.84|12329.89|12329.89|0
1642064400000|2022-01-13 09:00:00|12332.69|12332.69|12336.8|12336.8|12337.43|12337.43|12332.69|12332.69|0
1642064700000|2022-01-13 09:05:00|12336.36|12336.36|12342.14|12342.14|12342.14|12342.14|12331.42|12331.42|0
1642065000000|2022-01-13 09:10:00|12341.99|12341.99|12328.19|12328.19|12341.99|12341.99|12326.88|12326.88|0
1642065300000|2022-01-13 09:15:00|12327.97|12327.97|12326.82|12326.82|12329.56|12329.56|12325.61|12325.61|0
1642065600000|2022-01-13 09:20:00|12326.61|12326.61|12323.1|12323.1|12328.48|12328.48|12322.63|12322.63|0
1642065900000|2022-01-13 09:25:00|12322.73|12322.73|12333.12|12333.12|12333.6|12333.6|12322.52|12322.52|0
1642066200000|2022-01-13 09:30:00|12333.83|12333.83|12333.96|12333.96|12336.02|12336.02|12333.51|12333.51|0
1642066500000|2022-01-13 09:35:00|12333.17|12333.17|12339.73|12339.73|12340.09|12340.09|12333.17|12333.17|0
1642066800000|2022-01-13 09:40:00|12342.1|12342.1|12345.59|12345.59|12348.7|12348.7|12342.1|12342.1|0
1642067100000|2022-01-13 09:45:00|12345.74|12345.74|12352.81|12352.81|12354.7|12354.7|12345.59|12345.59|0
1642067400000|2022-01-13 09:50:00|12353.03|12353.03|12358.46|12358.46|12359.07|12359.07|12352.72|12352.72|0
1642067700000|2022-01-13 09:55:00|12357.67|12357.67|12357.92|12357.92|12358.14|12358.14|12354.19|12354.19|0
1642068000000|2022-01-13 10:00:00|12357.59|12357.59|12355.64|12355.64|12360.33|12360.33|12355.64|12355.64|0
1642068300000|2022-01-13 10:05:00|12355.21|12355.21|12353.17|12353.17|12355.87|12355.87|12352.97|12352.97|0
1642068600000|2022-01-13 10:10:00|12352.38|12352.38|12342.42|12342.42|12352.99|12352.99|12342.42|12342.42|0
1642068900000|2022-01-13 10:15:00|12341.99|12341.99|12347.5|12347.5|12347.65|12347.65|12340.2|12340.2|0
1642069200000|2022-01-13 10:20:00|12347.79|12347.79|12348.34|12348.34|12351.57|12351.57|12347.44|12347.44|0
1642069500000|2022-01-13 10:25:00|12348.64|12348.64|12347.12|12347.12|12349.86|12349.86|12345.2|12345.2|0
1642069800000|2022-01-13 10:30:00|12347.27|12347.27|12349.69|12349.69|12349.87|12349.87|12346.35|12346.35|0
1642070100000|2022-01-13 10:35:00|12349.91|12349.91|12347.69|12347.69|12349.91|12349.91|12346.3|12346.3|0
1642070400000|2022-01-13 10:40:00|12348.24|12348.24|12343.44|12343.44|12348.42|12348.42|12342.94|12342.94|0
1642070700000|2022-01-13 10:45:00|12343.17|12343.17|12338.5|12338.5|12344.58|12344.58|12337.89|12337.89|0
1642071000000|2022-01-13 10:50:00|12338.35|12338.35|12333.47|12333.47|12339.95|12339.95|12333.19|12333.19|0
1642071300000|2022-01-13 10:55:00|12333.25|12333.25|12332.54|12332.54|12335.19|12335.19|12331.85|12331.85|0
1642071600000|2022-01-13 11:00:00|12332.18|12332.18|12332.08|12332.08|12332.48|12332.48|12330.03|12330.03|0
1642071900000|2022-01-13 11:05:00|12331.93|12331.93|12332.8|12332.8|12334.28|12334.28|12331.37|12331.37|0
1642072200000|2022-01-13 11:10:00|12333.11|12333.11|12341.34|12341.34|12341.34|12341.34|12332.13|12332.13|0
1642072500000|2022-01-13 11:15:00|12341.03|12341.03|12338.68|12338.68|12341.82|12341.82|12338.68|12338.68|0
1642072800000|2022-01-13 11:20:00|12338.42|12338.42|12331.66|12331.66|12338.42|12338.42|12331.16|12331.16|0
1642073100000|2022-01-13 11:25:00|12333.24|12333.24|12327.52|12327.52|12333.24|12333.24|12327.11|12327.11|0
1642073400000|2022-01-13 11:30:00|12328.15|12328.15|12328.81|12328.81|12328.94|12328.94|12325.9|12325.9|0
1642073700000|2022-01-13 11:35:00|12328.57|12328.57|12325.31|12325.31|12328.57|12328.57|12324.34|12324.34|0
1642074000000|2022-01-13 11:40:00|12323.73|12323.73|12323.47|12323.47|12325.39|12325.39|12322.61|12322.61|0
1642074300000|2022-01-13 11:45:00|12323.55|12323.55|12331.34|12331.34|12331.34|12331.34|12323.55|12323.55|0
1642074600000|2022-01-13 11:50:00|12331.1|12331.1|12331|12331|12331.44|12331.44|12326.49|12326.49|0
1642074900000|2022-01-13 11:55:00|12330.76|12330.76|12331.24|12331.24|12332.18|12332.18|12330.08|12330.08|0
1642075200000|2022-01-13 12:00:00|12331.11|12331.11|12339.31|12339.31|12339.65|12339.65|12330.79|12330.79|0
1642075500000|2022-01-13 12:05:00|12338.87|12338.87|12339.63|12339.63|12341.46|12341.46|12338.24|12338.24|0
1642075800000|2022-01-13 12:10:00|12340.13|12340.13|12341.45|12341.45|12342.23|12342.23|12339.77|12339.77|0
1642076100000|2022-01-13 12:15:00|12341.83|12341.83|12339.68|12339.68|12341.83|12341.83|12339.68|12339.68|0
1642076400000|2022-01-13 12:20:00|12339.98|12339.98|12342.39|12342.39|12342.92|12342.92|12339.67|12339.67|0
1642076700000|2022-01-13 12:25:00|12342.95|12342.95|12348.85|12348.85|12349.27|12349.27|12342.87|12342.87|0
1642077000000|2022-01-13 12:30:00|12349.14|12349.14|12354|12354|12354|12354|12348.2|12348.2|0
1642077300000|2022-01-13 12:35:00|12353.26|12353.26|12351.44|12351.44|12353.39|12353.39|12351.44|12351.44|0
1642077600000|2022-01-13 12:40:00|12351.09|12351.09|12348.36|12348.36|12351.09|12351.09|12347.06|12347.06|0
1642077900000|2022-01-13 12:45:00|12345.99|12345.99|12353.51|12353.51|12353.77|12353.77|12345.99|12345.99|0
1642078200000|2022-01-13 12:50:00|12353.69|12353.69|12352.97|12352.97|12353.69|12353.69|12351.83|12351.83|0
1642078500000|2022-01-13 12:55:00|12352.89|12352.89|12349.19|12349.19|12353.6|12353.6|12349.19|12349.19|0
1642078800000|2022-01-13 13:00:00|12349|12349|12351.59|12351.59|12351.64|12351.64|12348.85|12348.85|0
1642079100000|2022-01-13 13:05:00|12351.87|12351.87|12353.45|12353.45|12354.6|12354.6|12351.81|12351.81|0
1642079400000|2022-01-13 13:10:00|12351.61|12351.61|12354.95|12354.95|12356.49|12356.49|12351.61|12351.61|0
1642079700000|2022-01-13 13:15:00|12354.52|12354.52|12351.08|12351.08|12354.52|12354.52|12350.65|12350.65|0
1642080000000|2022-01-13 13:20:00|12350.75|12350.75|12351.51|12351.51|12352.04|12352.04|12348.5|12348.5|0
1642080300000|2022-01-13 13:25:00|12351.37|12351.37|12349.28|12349.28|12355.32|12355.32|12349.24|12349.24|0
1642080600000|2022-01-13 13:30:00|12348.98|12348.98|12349.59|12349.59|12351.84|12351.84|12348.98|12348.98|0
1642080900000|2022-01-13 13:35:00|12349.26|12349.26|12338.94|12338.94|12349.26|12349.26|12338.24|12338.24|0
1642081200000|2022-01-13 13:40:00|12339.74|12339.74|12339.61|12339.61|12341.8|12341.8|12339.22|12339.22|0
1642081500000|2022-01-13 13:45:00|12339.28|12339.28|12343.52|12343.52|12345.8|12345.8|12339.28|12339.28|0
1642081800000|2022-01-13 13:50:00|12343.87|12343.87|12341.96|12341.96|12345.64|12345.64|12341.53|12341.53|0
1642082100000|2022-01-13 13:55:00|12341.69|12341.69|12344.45|12344.45|12344.45|12344.45|12341.41|12341.41|0
1642082400000|2022-01-13 14:00:00|12344.31|12344.31|12341.6|12341.6|12344.69|12344.69|12341.13|12341.13|0
1642082700000|2022-01-13 14:05:00|12341.96|12341.96|12337.22|12337.22|12342.04|12342.04|12334.89|12334.89|0
1642083000000|2022-01-13 14:10:00|12336.62|12336.62|12339.22|12339.22|12340.28|12340.28|12335.82|12335.82|0
1642083300000|2022-01-13 14:15:00|12338.91|12338.91|12332.93|12332.93|12339.32|12339.32|12332.93|12332.93|0
1642083600000|2022-01-13 14:20:00|12333.14|12333.14|12333.74|12333.74|12336.86|12336.86|12333.14|12333.14|0
1642083900000|2022-01-13 14:25:00|12333.31|12333.31|12332.12|12332.12|12333.31|12333.31|12329.97|12329.97|0
1642084200000|2022-01-13 14:30:00|12332.27|12332.27|12319.02|12319.02|12333.09|12333.09|12318.89|12318.89|0
1642084500000|2022-01-13 14:35:00|12318.33|12318.33|12311.36|12311.36|12318.33|12318.33|12310.79|12310.79|0
1642084800000|2022-01-13 14:40:00|12311.21|12311.21|12307|12307|12312.31|12312.31|12304.63|12304.63|0
1642085100000|2022-01-13 14:45:00|12306.76|12306.76|12308.49|12308.49|12310.8|12310.8|12305.79|12305.79|0
1642085400000|2022-01-13 14:50:00|12306.12|12306.12|12312.5|12312.5|12314.25|12314.25|12305.34|12305.34|0
1642085700000|2022-01-13 14:55:00|12312.86|12312.86|12312.35|12312.35|12316.6|12316.6|12311.91|12311.91|0
1642086000000|2022-01-13 15:00:00|12314.72|12314.72|12293.18|12293.18|12315.74|12315.74|12292.8|12292.8|0
1642086300000|2022-01-13 15:05:00|12293.08|12293.08|12302.19|12302.19|12302.19|12302.19|12292.13|12292.13|0
1642086600000|2022-01-13 15:10:00|12301.73|12301.73|12293.4|12293.4|12302.39|12302.39|12292.7|12292.7|0
1642086900000|2022-01-13 15:15:00|12292.71|12292.71|12280.8|12280.8|12292.71|12292.71|12280.08|12280.08|0
1642087200000|2022-01-13 15:20:00|12280.67|12280.67|12278.73|12278.73|12286.58|12286.58|12278.73|12278.73|0
1642087500000|2022-01-13 15:25:00|12278.56|12278.56|12257.93|12257.93|12278.56|12278.56|12257.93|12257.93|0
1642087800000|2022-01-13 15:30:00|12258.19|12258.19|12244.91|12244.91|12261.59|12261.59|12244.56|12244.56|0
1642088100000|2022-01-13 15:35:00|12244.61|12244.61|12235.94|12235.94|12245.41|12245.41|12233.63|12233.63|0
1642088400000|2022-01-13 15:40:00|12235.78|12235.78|12231.39|12231.39|12236.17|12236.17|12230.92|12230.92|0
1642088700000|2022-01-13 15:45:00|12230.99|12230.99|12228.83|12228.83|12232.8|12232.8|12228.5|12228.5|0
1642089000000|2022-01-13 15:50:00|12228.61|12228.61|12222.63|12222.63|12228.61|12228.61|12222.16|12222.16|0
1642089300000|2022-01-13 15:55:00|12223.16|12223.16|12242.65|12242.65|12242.65|12242.65|12223.16|12223.16|0
1642089600000|2022-01-13 16:00:00|12242.52|12242.52|12242.26|12242.26|12247.34|12247.34|12238.46|12238.46|0
1642089900000|2022-01-13 16:05:00|12242.06|12242.06|12257.64|12257.64|12257.64|12257.64|12241.09|12241.09|0
1642090200000|2022-01-13 16:10:00|12257.5|12257.5|12263.93|12263.93|12265.55|12265.55|12256.79|12256.79|0
1642090500000|2022-01-13 16:15:00|12264.62|12264.62|12264.86|12264.86|12269.54|12269.54|12263.14|12263.14|0
1642090800000|2022-01-13 16:20:00|12265.07|12265.07|12275.28|12275.28|12275.28|12275.28|12265.07|12265.07|0
1642091100000|2022-01-13 16:25:00|12276.86|12276.86|12287.75|12287.75|12289.01|12289.01|12275.33|12275.33|0
1642148100000|2022-01-14 08:15:00|12239.09|12239.09|12267.54|12267.54|12267.54|12267.54|12236.19|12236.19|0
1642148400000|2022-01-14 08:20:00|12267.69|12267.69|12275.04|12275.04|12275.85|12275.85|12263.97|12263.97|0
1642148700000|2022-01-14 08:25:00|12274.59|12274.59|12294.56|12294.56|12300.06|12300.06|12274.59|12274.59|0
1642149000000|2022-01-14 08:30:00|12294.99|12294.99|12287.96|12287.96|12296.89|12296.89|12287.5|12287.5|0
1642149300000|2022-01-14 08:35:00|12288.14|12288.14|12277.04|12277.04|12288.14|12288.14|12273.97|12273.97|0
1642149600000|2022-01-14 08:40:00|12276.41|12276.41|12268.84|12268.84|12276.88|12276.88|12268.56|12268.56|0
1642149900000|2022-01-14 08:45:00|12268.68|12268.68|12255.62|12255.62|12272.65|12272.65|12255.43|12255.43|0
1642150200000|2022-01-14 08:50:00|12255.95|12255.95|12260.74|12260.74|12262.9|12262.9|12253.99|12253.99|0
1642150500000|2022-01-14 08:55:00|12259.95|12259.95|12265.02|12265.02|12267.37|12267.37|12258.64|12258.64|0
1642150800000|2022-01-14 09:00:00|12266.24|12266.24|12269.65|12269.65|12274.79|12274.79|12262.34|12262.34|0
1642151100000|2022-01-14 09:05:00|12270.34|12270.34|12257.67|12257.67|12270.34|12270.34|12256.46|12256.46|0
1642151400000|2022-01-14 09:10:00|12257.07|12257.07|12258.82|12258.82|12259.1|12259.1|12253.23|12253.23|0
1642151700000|2022-01-14 09:15:00|12259.05|12259.05|12273.36|12273.36|12273.59|12273.59|12257.33|12257.33|0
1642152000000|2022-01-14 09:20:00|12273.67|12273.67|12282.7|12282.7|12282.74|12282.74|12273.04|12273.04|0
1642152300000|2022-01-14 09:25:00|12282.92|12282.92|12263.66|12263.66|12282.92|12282.92|12258.15|12258.15|0
1642152600000|2022-01-14 09:30:00|12263.89|12263.89|12270.55|12270.55|12271.11|12271.11|12263.89|12263.89|0
1642152900000|2022-01-14 09:35:00|12271.42|12271.42|12276.65|12276.65|12276.74|12276.74|12269.91|12269.91|0
1642153200000|2022-01-14 09:40:00|12275.7|12275.7|12266.61|12266.61|12275.7|12275.7|12266.61|12266.61|0
1642153500000|2022-01-14 09:45:00|12266.48|12266.48|12266.02|12266.02|12267.67|12267.67|12264.48|12264.48|0
1642153800000|2022-01-14 09:50:00|12265.92|12265.92|12243.15|12243.15|12265.92|12265.92|12242.36|12242.36|0
1642154100000|2022-01-14 09:55:00|12242.89|12242.89|12250.17|12250.17|12251.01|12251.01|12242.15|12242.15|0
1642154400000|2022-01-14 10:00:00|12250.96|12250.96|12243.73|12243.73|12251.75|12251.75|12242.84|12242.84|0
1642154700000|2022-01-14 10:05:00|12244.05|12244.05|12241.48|12241.48|12245.38|12245.38|12240.56|12240.56|0
1642155000000|2022-01-14 10:10:00|12241.94|12241.94|12235.37|12235.37|12243.61|12243.61|12235.37|12235.37|0
1642155300000|2022-01-14 10:15:00|12235.6|12235.6|12232.54|12232.54|12235.6|12235.6|12231.94|12231.94|0
1642155600000|2022-01-14 10:20:00|12232.43|12232.43|12230.1|12230.1|12233.98|12233.98|12227.52|12227.52|0
1642155900000|2022-01-14 10:25:00|12230.4|12230.4|12225.76|12225.76|12230.4|12230.4|12222.47|12222.47|0
1642156200000|2022-01-14 10:30:00|12225.65|12225.65|12223.07|12223.07|12225.65|12225.65|12220.71|12220.71|0
1642156500000|2022-01-14 10:35:00|12223.96|12223.96|12218.5|12218.5|12223.96|12223.96|12217.99|12217.99|0
1642156800000|2022-01-14 10:40:00|12218.35|12218.35|12217.37|12217.37|12219.73|12219.73|12217.04|12217.04|0
1642157100000|2022-01-14 10:45:00|12217.23|12217.23|12202.74|12202.74|12217.23|12217.23|12201.28|12201.28|0
1642157400000|2022-01-14 10:50:00|12203.72|12203.72|12204.96|12204.96|12207.49|12207.49|12202.79|12202.79|0
1642157700000|2022-01-14 10:55:00|12204.27|12204.27|12205.3|12205.3|12211.93|12211.93|12202.31|12202.31|0
1642158000000|2022-01-14 11:00:00|12205.19|12205.19|12208.45|12208.45|12209.16|12209.16|12205.19|12205.19|0
1642158300000|2022-01-14 11:05:00|12208.91|12208.91|12209.03|12209.03|12210.71|12210.71|12206.52|12206.52|0
1642158600000|2022-01-14 11:10:00|12208.89|12208.89|12218.02|12218.02|12218.02|12218.02|12208.89|12208.89|0
1642158900000|2022-01-14 11:15:00|12218.34|12218.34|12218.67|12218.67|12220.16|12220.16|12217.65|12217.65|0
1642159200000|2022-01-14 11:20:00|12218.31|12218.31|12221.68|12221.68|12222.82|12222.82|12217.07|12217.07|0
1642159500000|2022-01-14 11:25:00|12222.47|12222.47|12219.54|12219.54|12224.85|12224.85|12218.62|12218.62|0
1642159800000|2022-01-14 11:30:00|12219.29|12219.29|12211.6|12211.6|12219.29|12219.29|12211.6|12211.6|0
1642160100000|2022-01-14 11:35:00|12211.92|12211.92|12207.5|12207.5|12215.47|12215.47|12207.5|12207.5|0
1642160400000|2022-01-14 11:40:00|12207.37|12207.37|12200.73|12200.73|12207.37|12207.37|12200.31|12200.31|0
1642160700000|2022-01-14 11:45:00|12200.59|12200.59|12211.11|12211.11|12211.11|12211.11|12200.59|12200.59|0
1642161000000|2022-01-14 11:50:00|12210.32|12210.32|12211.74|12211.74|12211.92|12211.92|12208.61|12208.61|0
1642161300000|2022-01-14 11:55:00|12212.36|12212.36|12215.3|12215.3|12216.59|12216.59|12212.36|12212.36|0
1642161600000|2022-01-14 12:00:00|12214.77|12214.77|12199.01|12199.01|12215.37|12215.37|12199.01|12199.01|0
1642161900000|2022-01-14 12:05:00|12199.45|12199.45|12208.23|12208.23|12208.76|12208.76|12199.45|12199.45|0
1642162200000|2022-01-14 12:10:00|12208.12|12208.12|12207.99|12207.99|12208.53|12208.53|12205.4|12205.4|0
1642162500000|2022-01-14 12:15:00|12208.35|12208.35|12213.91|12213.91|12214.99|12214.99|12207.91|12207.91|0
1642162800000|2022-01-14 12:20:00|12214.78|12214.78|12217.66|12217.66|12219.36|12219.36|12214.44|12214.44|0
1642163100000|2022-01-14 12:25:00|12217.2|12217.2|12213.69|12213.69|12218.42|12218.42|12212.28|12212.28|0
1642163400000|2022-01-14 12:30:00|12213.32|12213.32|12211.06|12211.06|12214.54|12214.54|12211.06|12211.06|0
1642163700000|2022-01-14 12:35:00|12211.5|12211.5|12207.85|12207.85|12213.37|12213.37|12206.37|12206.37|0
1642164000000|2022-01-14 12:40:00|12207.06|12207.06|12208.44|12208.44|12209.86|12209.86|12207.06|12207.06|0
1642164300000|2022-01-14 12:45:00|12208.33|12208.33|12207.74|12207.74|12210.65|12210.65|12207.14|12207.14|0
1642164600000|2022-01-14 12:50:00|12207.4|12207.4|12209.8|12209.8|12209.95|12209.95|12206.73|12206.73|0
1642164900000|2022-01-14 12:55:00|12210.25|12210.25|12205.4|12205.4|12211.02|12211.02|12204.96|12204.96|0
1642165200000|2022-01-14 13:00:00|12205.76|12205.76|12202.98|12202.98|12205.76|12205.76|12199.34|12199.34|0
1642165500000|2022-01-14 13:05:00|12203.31|12203.31|12205.76|12205.76|12207.3|12207.3|12200.54|12200.54|0
1642165800000|2022-01-14 13:10:00|12206.65|12206.65|12193.66|12193.66|12206.65|12206.65|12193|12193|0
1642166100000|2022-01-14 13:15:00|12193.18|12193.18|12184.86|12184.86|12195.41|12195.41|12184.86|12184.86|0
1642166400000|2022-01-14 13:20:00|12185.65|12185.65|12183.72|12183.72|12185.65|12185.65|12179.39|12179.39|0
1642166700000|2022-01-14 13:25:00|12184.08|12184.08|12188.18|12188.18|12189.54|12189.54|12183.75|12183.75|0
1642167000000|2022-01-14 13:30:00|12188.62|12188.62|12189.97|12189.97|12191.21|12191.21|12184.74|12184.74|0
1642167300000|2022-01-14 13:35:00|12190.32|12190.32|12194.28|12194.28|12194.36|12194.36|12189.51|12189.51|0
1642167600000|2022-01-14 13:40:00|12194.51|12194.51|12200.24|12200.24|12201.57|12201.57|12193.91|12193.91|0
1642167900000|2022-01-14 13:45:00|12200.96|12200.96|12195.34|12195.34|12201.89|12201.89|12194.63|12194.63|0
1642168200000|2022-01-14 13:50:00|12195.78|12195.78|12196.74|12196.74|12196.97|12196.97|12193.78|12193.78|0
1642168500000|2022-01-14 13:55:00|12198.32|12198.32|12189.52|12189.52|12198.32|12198.32|12187.67|12187.67|0
1642168800000|2022-01-14 14:00:00|12189.66|12189.66|12188.29|12188.29|12189.66|12189.66|12184.25|12184.25|0
1642169100000|2022-01-14 14:05:00|12187.83|12187.83|12189.7|12189.7|12192.57|12192.57|12187.83|12187.83|0
1642169400000|2022-01-14 14:10:00|12189.27|12189.27|12192.91|12192.91|12193.75|12193.75|12188.06|12188.06|0
1642169700000|2022-01-14 14:15:00|12192.69|12192.69|12195.87|12195.87|12196.21|12196.21|12192.69|12192.69|0
1642170000000|2022-01-14 14:20:00|12195.44|12195.44|12184.66|12184.66|12196.22|12196.22|12183.99|12183.99|0
1642170300000|2022-01-14 14:25:00|12184.5|12184.5|12180.9|12180.9|12186.11|12186.11|12179.45|12179.45|0
1642170600000|2022-01-14 14:30:00|12180.82|12180.82|12175.01|12175.01|12187.94|12187.94|12175.01|12175.01|0
1642170900000|2022-01-14 14:35:00|12175.49|12175.49|12180.27|12180.27|12180.84|12180.84|12168.57|12168.57|0
1642171200000|2022-01-14 14:40:00|12181.06|12181.06|12181.74|12181.74|12185.42|12185.42|12179.64|12179.64|0
1642171500000|2022-01-14 14:45:00|12181.31|12181.31|12174.9|12174.9|12193.39|12193.39|12174.9|12174.9|0
1642171800000|2022-01-14 14:50:00|12174.65|12174.65|12174.86|12174.86|12176.34|12176.34|12170.63|12170.63|0
1642172100000|2022-01-14 14:55:00|12174.97|12174.97|12196.35|12196.35|12196.59|12196.59|12174.97|12174.97|0
1642172400000|2022-01-14 15:00:00|12195.87|12195.87|12182.48|12182.48|12195.87|12195.87|12182.48|12182.48|0
1642172700000|2022-01-14 15:05:00|12182.02|12182.02|12186.21|12186.21|12190.02|12190.02|12179.17|12179.17|0
1642173000000|2022-01-14 15:10:00|12185.77|12185.77|12174.2|12174.2|12185.77|12185.77|12173.9|12173.9|0
1642173300000|2022-01-14 15:15:00|12173.77|12173.77|12174.78|12174.78|12176.11|12176.11|12168.23|12168.23|0
1642173600000|2022-01-14 15:20:00|12174.92|12174.92|12168.56|12168.56|12176.35|12176.35|12167.85|12167.85|0
1642173900000|2022-01-14 15:25:00|12167.76|12167.76|12173.26|12173.26|12173.81|12173.81|12167.4|12167.4|0
1642174200000|2022-01-14 15:30:00|12172.47|12172.47|12168.71|12168.71|12172.47|12172.47|12165.75|12165.75|0
1642174500000|2022-01-14 15:35:00|12168.28|12168.28|12165.13|12165.13|12170.87|12170.87|12164.64|12164.64|0
1642174800000|2022-01-14 15:40:00|12164.98|12164.98|12154.65|12154.65|12164.98|12164.98|12154.65|12154.65|0
1642175100000|2022-01-14 15:45:00|12153.86|12153.86|12146.51|12146.51|12155.01|12155.01|12143.9|12143.9|0
1642175400000|2022-01-14 15:50:00|12146.7|12146.7|12147.29|12147.29|12147.4|12147.4|12143.4|12143.4|0
1642175700000|2022-01-14 15:55:00|12146.99|12146.99|12148.41|12148.41|12151.59|12151.59|12145.44|12145.44|0
1642176000000|2022-01-14 16:00:00|12149.2|12149.2|12147.12|12147.12|12155.29|12155.29|12144.69|12144.69|0
1642176300000|2022-01-14 16:05:00|12145.89|12145.89|12151.08|12151.08|12152.42|12152.42|12145.27|12145.27|0
1642176600000|2022-01-14 16:10:00|12150.69|12150.69|12147.25|12147.25|12150.69|12150.69|12141.04|12141.04|0
1642176900000|2022-01-14 16:15:00|12147.12|12147.12|12147.22|12147.22|12148.8|12148.8|12142.24|12142.24|0
1642177200000|2022-01-14 16:20:00|12147.37|12147.37|12146.86|12146.86|12147.37|12147.37|12144.19|12144.19|0
1642177500000|2022-01-14 16:25:00|12147.22|12147.22|12147.39|12147.39|12151.8|12151.8|12144.1|12144.1|0
1642407300000|2022-01-17 08:15:00|12165.93|12165.93|12181.31|12181.31|12182.63|12182.63|12164.76|12164.76|0
1642407600000|2022-01-17 08:20:00|12187.63|12187.63|12194.06|12194.06|12196.46|12196.46|12187.63|12187.63|0
1642407900000|2022-01-17 08:25:00|12194.66|12194.66|12215|12215|12217.84|12217.84|12194.33|12194.33|0
1642408200000|2022-01-17 08:30:00|12215.14|12215.14|12214.96|12214.96|12218.76|12218.76|12214.04|12214.04|0
1642408500000|2022-01-17 08:35:00|12214.81|12214.81|12215.79|12215.79|12216.81|12216.81|12213.36|12213.36|0
1642408800000|2022-01-17 08:40:00|12214.93|12214.93|12220.89|12220.89|12221.69|12221.69|12214.85|12214.85|0
1642409100000|2022-01-17 08:45:00|12221.77|12221.77|12224.24|12224.24|12225.76|12225.76|12220.44|12220.44|0
1642409400000|2022-01-17 08:50:00|12224.08|12224.08|12222.98|12222.98|12227.75|12227.75|12222.24|12222.24|0
1642409700000|2022-01-17 08:55:00|12222.51|12222.51|12222.16|12222.16|12224.14|12224.14|12221.5|12221.5|0
1642410000000|2022-01-17 09:00:00|12221.46|12221.46|12228.69|12228.69|12229.8|12229.8|12221.46|12221.46|0
1642410300000|2022-01-17 09:05:00|12228.25|12228.25|12212.86|12212.86|12228.25|12228.25|12211.86|12211.86|0
1642410600000|2022-01-17 09:10:00|12213.28|12213.28|12227.73|12227.73|12227.87|12227.87|12213.28|12213.28|0
1642410900000|2022-01-17 09:15:00|12228.02|12228.02|12235.27|12235.27|12235.27|12235.27|12227.17|12227.17|0
1642411200000|2022-01-17 09:20:00|12235.9|12235.9|12239.17|12239.17|12240.06|12240.06|12235.9|12235.9|0
1642411500000|2022-01-17 09:25:00|12239.27|12239.27|12249.59|12249.59|12249.59|12249.59|12238.6|12238.6|0
1642411800000|2022-01-17 09:30:00|12249.95|12249.95|12253.16|12253.16|12254.48|12254.48|12249.59|12249.59|0
1642412100000|2022-01-17 09:35:00|12253.79|12253.79|12261.24|12261.24|12261.97|12261.97|12250.74|12250.74|0
1642412400000|2022-01-17 09:40:00|12260.82|12260.82|12260.55|12260.55|12266.76|12266.76|12257.17|12257.17|0
1642412700000|2022-01-17 09:45:00|12260.98|12260.98|12263.12|12263.12|12266.65|12266.65|12255.29|12255.29|0
1642413000000|2022-01-17 09:50:00|12262.68|12262.68|12255.05|12255.05|12263.49|12263.49|12254.9|12254.9|0
1642413300000|2022-01-17 09:55:00|12254.26|12254.26|12252.54|12252.54|12254.26|12254.26|12251.53|12251.53|0
1642413600000|2022-01-17 10:00:00|12252.93|12252.93|12254.19|12254.19|12256.46|12256.46|12251.17|12251.17|0
1642413900000|2022-01-17 10:05:00|12253.71|12253.71|12250.13|12250.13|12253.71|12253.71|12249.59|12249.59|0
1642414200000|2022-01-17 10:10:00|12250.32|12250.32|12248.55|12248.55|12252.44|12252.44|12247.67|12247.67|0
1642414500000|2022-01-17 10:15:00|12248.99|12248.99|12249.32|12249.32|12249.87|12249.87|12247.56|12247.56|0
1642414800000|2022-01-17 10:20:00|12248.91|12248.91|12248.66|12248.66|12248.91|12248.91|12246.98|12246.98|0
1642415100000|2022-01-17 10:25:00|12248.56|12248.56|12252.36|12252.36|12254.87|12254.87|12248.56|12248.56|0
1642415400000|2022-01-17 10:30:00|12252.56|12252.56|12250.67|12250.67|12253.2|12253.2|12249.98|12249.98|0
1642415700000|2022-01-17 10:35:00|12250.23|12250.23|12244|12244|12251.05|12251.05|12243.5|12243.5|0
1642416000000|2022-01-17 10:40:00|12244.15|12244.15|12243.04|12243.04|12244.49|12244.49|12242.68|12242.68|0
1642416300000|2022-01-17 10:45:00|12242.25|12242.25|12239.4|12239.4|12243.62|12243.62|12239.4|12239.4|0
1642416600000|2022-01-17 10:50:00|12239.16|12239.16|12234.55|12234.55|12239.47|12239.47|12233.06|12233.06|0
1642416900000|2022-01-17 10:55:00|12234.11|12234.11|12236.22|12236.22|12237.79|12237.79|12234.11|12234.11|0
1642417200000|2022-01-17 11:00:00|12236.67|12236.67|12233.74|12233.74|12238.3|12238.3|12233.74|12233.74|0
1642417500000|2022-01-17 11:05:00|12234.05|12234.05|12227.34|12227.34|12234.05|12234.05|12226.19|12226.19|0
1642417800000|2022-01-17 11:10:00|12227.78|12227.78|12226.42|12226.42|12228.03|12228.03|12224.88|12224.88|0
1642418100000|2022-01-17 11:15:00|12226.56|12226.56|12227.72|12227.72|12227.72|12227.72|12226.56|12226.56|0
1642418400000|2022-01-17 11:20:00|12228.15|12228.15|12229.17|12229.17|12229.61|12229.61|12228.15|12228.15|0
1642418700000|2022-01-17 11:25:00|12228.95|12228.95|12226.51|12226.51|12229.25|12229.25|12226.51|12226.51|0
1642419000000|2022-01-17 11:30:00|12226.12|12226.12|12227.09|12227.09|12227.88|12227.88|12224.58|12224.58|0
1642419300000|2022-01-17 11:35:00|12227.42|12227.42|12222.97|12222.97|12227.42|12227.42|12222.96|12222.96|0
1642419600000|2022-01-17 11:40:00|12222.09|12222.09|12227.2|12227.2|12227.2|12227.2|12221.7|12221.7|0
1642419900000|2022-01-17 11:45:00|12227.56|12227.56|12235.97|12235.97|12236.28|12236.28|12227.41|12227.41|0
1642420200000|2022-01-17 11:50:00|12236.32|12236.32|12239.31|12239.31|12243.03|12243.03|12235.7|12235.7|0
1642420500000|2022-01-17 11:55:00|12239.67|12239.67|12241.28|12241.28|12243.48|12243.48|12236.31|12236.31|0
1642420800000|2022-01-17 12:00:00|12240.85|12240.85|12245.25|12245.25|12245.68|12245.68|12239.88|12239.88|0
1642421100000|2022-01-17 12:05:00|12246.04|12246.04|12242.11|12242.11|12248.2|12248.2|12241.89|12241.89|0
1642421400000|2022-01-17 12:10:00|12241.68|12241.68|12240.16|12240.16|12241.68|12241.68|12238.39|12238.39|0
1642421700000|2022-01-17 12:15:00|12240.46|12240.46|12240.49|12240.49|12241.49|12241.49|12239.83|12239.83|0
1642422000000|2022-01-17 12:20:00|12239.83|12239.83|12237.53|12237.53|12239.97|12239.97|12235.37|12235.37|0
1642422300000|2022-01-17 12:25:00|12237.99|12237.99|12239.04|12239.04|12240.14|12240.14|12237.1|12237.1|0
1642422600000|2022-01-17 12:30:00|12239.18|12239.18|12241.85|12241.85|12244.76|12244.76|12238.96|12238.96|0
1642422900000|2022-01-17 12:35:00|12241.63|12241.63|12250.54|12250.54|12251.4|12251.4|12241.63|12241.63|0
1642423200000|2022-01-17 12:40:00|12250.18|12250.18|12249.96|12249.96|12251.82|12251.82|12248.6|12248.6|0
1642423500000|2022-01-17 12:45:00|12249.57|12249.57|12240.73|12240.73|12249.57|12249.57|12240.4|12240.4|0
1642423800000|2022-01-17 12:50:00|12241.18|12241.18|12242.17|12242.17|12242.17|12242.17|12237.9|12237.9|0
1642424100000|2022-01-17 12:55:00|12242.39|12242.39|12243.31|12243.31|12244.02|12244.02|12242.39|12242.39|0
1642424400000|2022-01-17 13:00:00|12243.53|12243.53|12237.59|12237.59|12243.63|12243.63|12237.44|12237.44|0
1642424700000|2022-01-17 13:05:00|12237.13|12237.13|12236.65|12236.65|12237.13|12237.13|12234.92|12234.92|0
1642425000000|2022-01-17 13:10:00|12237.02|12237.02|12240.78|12240.78|12242.39|12242.39|12237.02|12237.02|0
1642425300000|2022-01-17 13:15:00|12240.93|12240.93|12241.98|12241.98|12243.58|12243.58|12240.9|12240.9|0
1642425600000|2022-01-17 13:20:00|12242.14|12242.14|12244.48|12244.48|12245.27|12245.27|12242.14|12242.14|0
1642425900000|2022-01-17 13:25:00|12244.7|12244.7|12244.73|12244.73|12247.23|12247.23|12244.43|12244.43|0
1642426200000|2022-01-17 13:30:00|12244.95|12244.95|12244.39|12244.39|12248.26|12248.26|12244.21|12244.21|0
1642426500000|2022-01-17 13:35:00|12243.99|12243.99|12241.56|12241.56|12245.04|12245.04|12240.8|12240.8|0
1642426800000|2022-01-17 13:40:00|12242.42|12242.42|12244.28|12244.28|12244.28|12244.28|12241.12|12241.12|0
1642427100000|2022-01-17 13:45:00|12244.2|12244.2|12242.05|12242.05|12245.13|12245.13|12241.29|12241.29|0
1642427400000|2022-01-17 13:50:00|12242.94|12242.94|12237.26|12237.26|12243.34|12243.34|12236.44|12236.44|0
1642427700000|2022-01-17 13:55:00|12237.12|12237.12|12234.15|12234.15|12238.47|12238.47|12233.67|12233.67|0
1642428000000|2022-01-17 14:00:00|12234.31|12234.31|12226.95|12226.95|12234.72|12234.72|12226.55|12226.55|0
1642428300000|2022-01-17 14:05:00|12227.39|12227.39|12222.99|12222.99|12227.71|12227.71|12222.54|12222.54|0
1642428600000|2022-01-17 14:10:00|12222.1|12222.1|12223.25|12223.25|12223.25|12223.25|12218.85|12218.85|0
1642428900000|2022-01-17 14:15:00|12222.82|12222.82|12218.32|12218.32|12222.96|12222.96|12218.32|12218.32|0
1642429200000|2022-01-17 14:20:00|12217.62|12217.62|12208.73|12208.73|12217.85|12217.85|12208.73|12208.73|0
1642429500000|2022-01-17 14:25:00|12208.3|12208.3|12211.76|12211.76|12212.4|12212.4|12207.79|12207.79|0
1642429800000|2022-01-17 14:30:00|12211.41|12211.41|12207.2|12207.2|12211.41|12211.41|12206.77|12206.77|0
1642430100000|2022-01-17 14:35:00|12207.51|12207.51|12216.05|12216.05|12216.61|12216.61|12206.57|12206.57|0
1642430400000|2022-01-17 14:40:00|12215.73|12215.73|12218.29|12218.29|12220.3|12220.3|12215.73|12215.73|0
1642430700000|2022-01-17 14:45:00|12218.44|12218.44|12214.39|12214.39|12218.9|12218.9|12214.2|12214.2|0
1642431000000|2022-01-17 14:50:00|12214.63|12214.63|12218.09|12218.09|12219.12|12219.12|12214.43|12214.43|0
1642431300000|2022-01-17 14:55:00|12218.28|12218.28|12219.51|12219.51|12222.56|12222.56|12218.14|12218.14|0
1642431600000|2022-01-17 15:00:00|12220.52|12220.52|12213.97|12213.97|12221.24|12221.24|12213.97|12213.97|0
1642431900000|2022-01-17 15:05:00|12214.22|12214.22|12213.86|12213.86|12214.64|12214.64|12210.5|12210.5|0
1642432200000|2022-01-17 15:10:00|12213.72|12213.72|12216.21|12216.21|12217.18|12217.18|12213.72|12213.72|0
1642432500000|2022-01-17 15:15:00|12216.1|12216.1|12216.03|12216.03|12216.88|12216.88|12214.99|12214.99|0
1642432800000|2022-01-17 15:20:00|12215.88|12215.88|12212.65|12212.65|12216.11|12216.11|12209.71|12209.71|0
1642433100000|2022-01-17 15:25:00|12211.86|12211.86|12213.04|12213.04|12213.86|12213.86|12211.31|12211.31|0
1642433400000|2022-01-17 15:30:00|12212.74|12212.74|12211.47|12211.47|12215.38|12215.38|12211.47|12211.47|0
1642433700000|2022-01-17 15:35:00|12211.9|12211.9|12210.69|12210.69|12211.9|12211.9|12209.92|12209.92|0
1642434000000|2022-01-17 15:40:00|12210.77|12210.77|12215.78|12215.78|12216.37|12216.37|12210.34|12210.34|0
1642434300000|2022-01-17 15:45:00|12215.92|12215.92|12214.85|12214.85|12216.37|12216.37|12213.74|12213.74|0
1642434600000|2022-01-17 15:50:00|12215.08|12215.08|12217.18|12217.18|12220.15|12220.15|12215.08|12215.08|0
1642434900000|2022-01-17 15:55:00|12217.26|12217.26|12232.88|12232.88|12233.67|12233.67|12217.26|12217.26|0
1642435200000|2022-01-17 16:00:00|12233.57|12233.57|12227.67|12227.67|12234.2|12234.2|12227.67|12227.67|0
1642435500000|2022-01-17 16:05:00|12227.44|12227.44|12223.17|12223.17|12228.14|12228.14|12222.46|12222.46|0
1642435800000|2022-01-17 16:10:00|12223.53|12223.53|12221.79|12221.79|12223.85|12223.85|12220.45|12220.45|0
1642436100000|2022-01-17 16:15:00|12221.97|12221.97|12222.67|12222.67|12224.72|12224.72|12221.34|12221.34|0
1642436400000|2022-01-17 16:20:00|12222.81|12222.81|12225.44|12225.44|12225.44|12225.44|12218.77|12218.77|0
1642436700000|2022-01-17 16:25:00|12225.3|12225.3|12224.17|12224.17|12228.9|12228.9|12221.5|12221.5|0
1642493700000|2022-01-18 08:15:00|12129.31|12129.31|12104.26|12104.26|12130.39|12130.39|12103.92|12103.92|0
1642494000000|2022-01-18 08:20:00|12104.41|12104.41|12094.79|12094.79|12106.64|12106.64|12094.39|12094.39|0
1642494300000|2022-01-18 08:25:00|12093.37|12093.37|12088.06|12088.06|12098.38|12098.38|12085.64|12085.64|0
1642494600000|2022-01-18 08:30:00|12087.43|12087.43|12081.66|12081.66|12087.67|12087.67|12078.97|12078.97|0
1642494900000|2022-01-18 08:35:00|12081.92|12081.92|12085.22|12085.22|12089.37|12089.37|12080.29|12080.29|0
1642495200000|2022-01-18 08:40:00|12084.79|12084.79|12090.41|12090.41|12091.1|12091.1|12070.34|12070.34|0
1642495500000|2022-01-18 08:45:00|12089.69|12089.69|12095.18|12095.18|12095.85|12095.85|12086.46|12086.46|0
1642495800000|2022-01-18 08:50:00|12095|12095|12095.03|12095.03|12097.33|12097.33|12092.44|12092.44|0
1642496100000|2022-01-18 08:55:00|12095.75|12095.75|12096.11|12096.11|12098.08|12098.08|12092.18|12092.18|0
1642496400000|2022-01-18 09:00:00|12096.44|12096.44|12089.16|12089.16|12096.44|12096.44|12086.94|12086.94|0
1642496700000|2022-01-18 09:05:00|12088.72|12088.72|12082.11|12082.11|12089.14|12089.14|12079.67|12079.67|0
1642497000000|2022-01-18 09:10:00|12081.91|12081.91|12094.03|12094.03|12094.03|12094.03|12081.91|12081.91|0
1642497300000|2022-01-18 09:15:00|12094.13|12094.13|12096.14|12096.14|12096.14|12096.14|12090.85|12090.85|0
1642497600000|2022-01-18 09:20:00|12096.58|12096.58|12099.01|12099.01|12104.75|12104.75|12096.58|12096.58|0
1642497900000|2022-01-18 09:25:00|12098.8|12098.8|12109.57|12109.57|12109.57|12109.57|12097.35|12097.35|0
1642498200000|2022-01-18 09:30:00|12109.72|12109.72|12111.21|12111.21|12112.08|12112.08|12108.97|12108.97|0
1642498500000|2022-01-18 09:35:00|12110.92|12110.92|12103.48|12103.48|12111.06|12111.06|12102.54|12102.54|0
1642498800000|2022-01-18 09:40:00|12104.29|12104.29|12094.26|12094.26|12104.29|12104.29|12092.94|12092.94|0
1642499100000|2022-01-18 09:45:00|12094.73|12094.73|12113.4|12113.4|12114.19|12114.19|12094.23|12094.23|0
1642499400000|2022-01-18 09:50:00|12113.04|12113.04|12115.81|12115.81|12117.43|12117.43|12113.04|12113.04|0
1642499700000|2022-01-18 09:55:00|12115.51|12115.51|12110.26|12110.26|12115.51|12115.51|12108.62|12108.62|0
1642500000000|2022-01-18 10:00:00|12109.83|12109.83|12112.87|12112.87|12113.56|12113.56|12107.88|12107.88|0
1642500300000|2022-01-18 10:05:00|12113.31|12113.31|12111.41|12111.41|12114.19|12114.19|12108.32|12108.32|0
1642500600000|2022-01-18 10:10:00|12111.15|12111.15|12118.91|12118.91|12118.91|12118.91|12110.6|12110.6|0
1642500900000|2022-01-18 10:15:00|12119.21|12119.21|12130.85|12130.85|12130.85|12130.85|12119.21|12119.21|0
1642501200000|2022-01-18 10:20:00|12131.74|12131.74|12147.76|12147.76|12147.81|12147.81|12131.58|12131.58|0
1642501500000|2022-01-18 10:25:00|12148.91|12148.91|12160.77|12160.77|12160.99|12160.99|12148.91|12148.91|0
1642501800000|2022-01-18 10:30:00|12160.57|12160.57|12156.72|12156.72|12160.57|12160.57|12155.24|12155.24|0
1642502100000|2022-01-18 10:35:00|12157|12157|12151.61|12151.61|12157.18|12157.18|12149.83|12149.83|0
1642502400000|2022-01-18 10:40:00|12151.17|12151.17|12149.43|12149.43|12154|12154|12149.43|12149.43|0
1642502700000|2022-01-18 10:45:00|12147.85|12147.85|12147.43|12147.43|12151.98|12151.98|12145.41|12145.41|0
1642503000000|2022-01-18 10:50:00|12147|12147|12143.95|12143.95|12149.48|12149.48|12143.95|12143.95|0
1642503300000|2022-01-18 10:55:00|12143.73|12143.73|12145.05|12145.05|12145.05|12145.05|12139.72|12139.72|0
1642503600000|2022-01-18 11:00:00|12145.24|12145.24|12132.52|12132.52|12145.59|12145.59|12132.52|12132.52|0
1642503900000|2022-01-18 11:05:00|12132.76|12132.76|12130.33|12130.33|12133.58|12133.58|12130.33|12130.33|0
1642504200000|2022-01-18 11:10:00|12130.03|12130.03|12130.29|12130.29|12131.52|12131.52|12128.23|12128.23|0
1642504500000|2022-01-18 11:15:00|12130.65|12130.65|12135.73|12135.73|12135.73|12135.73|12130.65|12130.65|0
1642504800000|2022-01-18 11:20:00|12135.88|12135.88|12133.02|12133.02|12138.84|12138.84|12133.02|12133.02|0
1642505100000|2022-01-18 11:25:00|12132.67|12132.67|12134.51|12134.51|12134.51|12134.51|12130.53|12130.53|0
1642505400000|2022-01-18 11:30:00|12134.15|12134.15|12130.59|12130.59|12135.28|12135.28|12130.23|12130.23|0
1642505700000|2022-01-18 11:35:00|12131.02|12131.02|12126.51|12126.51|12131.48|12131.48|12126.16|12126.16|0
1642506000000|2022-01-18 11:40:00|12126.26|12126.26|12124.54|12124.54|12126.66|12126.66|12123.03|12123.03|0
1642506300000|2022-01-18 11:45:00|12124.35|12124.35|12119.19|12119.19|12125.11|12125.11|12118.97|12118.97|0
1642506600000|2022-01-18 11:50:00|12119.29|12119.29|12117.88|12117.88|12120.42|12120.42|12116.92|12116.92|0
1642506900000|2022-01-18 11:55:00|12118.31|12118.31|12115.53|12115.53|12118.31|12118.31|12114.81|12114.81|0
1642507200000|2022-01-18 12:00:00|12115.4|12115.4|12119.28|12119.28|12119.28|12119.28|12113.71|12113.71|0
1642507500000|2022-01-18 12:05:00|12119.09|12119.09|12119.09|12119.09|12120.83|12120.83|12118.91|12118.91|0
1642507800000|2022-01-18 12:10:00|12118.95|12118.95|12119.83|12119.83|12121.18|12121.18|12117.36|12117.36|0
1642508100000|2022-01-18 12:15:00|12119.4|12119.4|12116.9|12116.9|12119.83|12119.83|12116.4|12116.4|0
1642508400000|2022-01-18 12:20:00|12117.13|12117.13|12107.78|12107.78|12117.62|12117.62|12105.79|12105.79|0
1642508700000|2022-01-18 12:25:00|12107.93|12107.93|12109.16|12109.16|12109.27|12109.27|12107.9|12107.9|0
1642509000000|2022-01-18 12:30:00|12109.95|12109.95|12107.39|12107.39|12110.76|12110.76|12107.39|12107.39|0
1642509300000|2022-01-18 12:35:00|12107.04|12107.04|12101.98|12101.98|12107.04|12107.04|12101.35|12101.35|0
1642509600000|2022-01-18 12:40:00|12101.72|12101.72|12100.5|12100.5|12101.74|12101.74|12097.58|12097.58|0
1642509900000|2022-01-18 12:45:00|12100.04|12100.04|12109.55|12109.55|12111.94|12111.94|12099.57|12099.57|0
1642510200000|2022-01-18 12:50:00|12109.81|12109.81|12116.22|12116.22|12116.22|12116.22|12109.81|12109.81|0
1642510500000|2022-01-18 12:55:00|12116.36|12116.36|12119.65|12119.65|12119.65|12119.65|12115.93|12115.93|0
1642510800000|2022-01-18 13:00:00|12119.22|12119.22|12121.94|12121.94|12123.7|12123.7|12119.22|12119.22|0
1642511100000|2022-01-18 13:05:00|12121.79|12121.79|12127.08|12127.08|12127.67|12127.67|12121.79|12121.79|0
1642511400000|2022-01-18 13:10:00|12126.77|12126.77|12127.34|12127.34|12127.74|12127.74|12124.55|12124.55|0
1642511700000|2022-01-18 13:15:00|12127.59|12127.59|12134.5|12134.5|12134.5|12134.5|12124.1|12124.1|0
1642512000000|2022-01-18 13:20:00|12134.73|12134.73|12136.57|12136.57|12144.42|12144.42|12134.01|12134.01|0
1642512300000|2022-01-18 13:25:00|12136.14|12136.14|12143.16|12143.16|12144.91|12144.91|12135.68|12135.68|0
1642512600000|2022-01-18 13:30:00|12143.51|12143.51|12156.29|12156.29|12156.29|12156.29|12143.51|12143.51|0
1642512900000|2022-01-18 13:35:00|12156.8|12156.8|12158.33|12158.33|12160.55|12160.55|12156.8|12156.8|0
1642513200000|2022-01-18 13:40:00|12158.47|12158.47|12146.7|12146.7|12158.61|12158.61|12146.7|12146.7|0
1642513500000|2022-01-18 13:45:00|12146.39|12146.39|12154.04|12154.04|12154.04|12154.04|12145.64|12145.64|0
1642513800000|2022-01-18 13:50:00|12153.41|12153.41|12144.09|12144.09|12154.18|12154.18|12143.3|12143.3|0
1642514100000|2022-01-18 13:55:00|12143.95|12143.95|12139.76|12139.76|12144.43|12144.43|12139.16|12139.16|0
1642514400000|2022-01-18 14:00:00|12140.07|12140.07|12136.79|12136.79|12140.86|12140.86|12136.27|12136.27|0
1642514700000|2022-01-18 14:05:00|12137.05|12137.05|12133.89|12133.89|12137.05|12137.05|12130.96|12130.96|0
1642515000000|2022-01-18 14:10:00|12134.43|12134.43|12128.84|12128.84|12134.93|12134.93|12127.23|12127.23|0
1642515300000|2022-01-18 14:15:00|12128.98|12128.98|12135.26|12135.26|12135.61|12135.61|12126.92|12126.92|0
1642515600000|2022-01-18 14:20:00|12135.03|12135.03|12126.07|12126.07|12135.03|12135.03|12126.07|12126.07|0
1642515900000|2022-01-18 14:25:00|12126.53|12126.53|12119.21|12119.21|12126.81|12126.81|12118.33|12118.33|0
1642516200000|2022-01-18 14:30:00|12118.97|12118.97|12114.05|12114.05|12120.68|12120.68|12109.81|12109.81|0
1642516500000|2022-01-18 14:35:00|12114.32|12114.32|12115.52|12115.52|12116.03|12116.03|12108.73|12108.73|0
1642516800000|2022-01-18 14:40:00|12115.95|12115.95|12122.67|12122.67|12125.39|12125.39|12112.91|12112.91|0
1642517100000|2022-01-18 14:45:00|12123.06|12123.06|12119.68|12119.68|12124.16|12124.16|12115.81|12115.81|0
1642517400000|2022-01-18 14:50:00|12119.9|12119.9|12129.23|12129.23|12129.69|12129.69|12116.75|12116.75|0
1642517700000|2022-01-18 14:55:00|12129.34|12129.34|12126.77|12126.77|12129.34|12129.34|12117.14|12117.14|0
1642518000000|2022-01-18 15:00:00|12126.25|12126.25|12121.7|12121.7|12126.48|12126.48|12121.61|12121.61|0
1642518300000|2022-01-18 15:05:00|12122.01|12122.01|12152.52|12152.52|12152.52|12152.52|12122.01|12122.01|0
1642518600000|2022-01-18 15:10:00|12152.87|12152.87|12157.98|12157.98|12162.1|12162.1|12152.87|12152.87|0
1642518900000|2022-01-18 15:15:00|12158.22|12158.22|12162.09|12162.09|12176.69|12176.69|12158.22|12158.22|0
1642519200000|2022-01-18 15:20:00|12161.3|12161.3|12146.95|12146.95|12161.65|12161.65|12145.08|12145.08|0
1642519500000|2022-01-18 15:25:00|12147.05|12147.05|12151.6|12151.6|12153.85|12153.85|12142.28|12142.28|0
1642519800000|2022-01-18 15:30:00|12151.69|12151.69|12140.78|12140.78|12152.07|12152.07|12140.54|12140.54|0
1642520100000|2022-01-18 15:35:00|12140.15|12140.15|12130.06|12130.06|12140.38|12140.38|12129.86|12129.86|0
1642520400000|2022-01-18 15:40:00|12129.75|12129.75|12136.6|12136.6|12137.04|12137.04|12126.33|12126.33|0
1642520700000|2022-01-18 15:45:00|12137.04|12137.04|12143.57|12143.57|12143.93|12143.93|12133.38|12133.38|0
1642521000000|2022-01-18 15:50:00|12143.43|12143.43|12140.27|12140.27|12144.67|12144.67|12140.27|12140.27|0
1642521300000|2022-01-18 15:55:00|12139.84|12139.84|12143.79|12143.79|12144.23|12144.23|12138.13|12138.13|0
1642521600000|2022-01-18 16:00:00|12144.58|12144.58|12140.64|12140.64|12144.65|12144.65|12138.07|12138.07|0
1642521900000|2022-01-18 16:05:00|12140.39|12140.39|12131.7|12131.7|12143.22|12143.22|12130.55|12130.55|0
1642522200000|2022-01-18 16:10:00|12131.54|12131.54|12125.3|12125.3|12131.54|12131.54|12124.67|12124.67|0
1642522500000|2022-01-18 16:15:00|12125.21|12125.21|12134.21|12134.21|12135.36|12135.36|12124.63|12124.63|0
1642522800000|2022-01-18 16:20:00|12134.93|12134.93|12128.69|12128.69|12135.12|12135.12|12128.69|12128.69|0
1642523100000|2022-01-18 16:25:00|12128.47|12128.47|12121.88|12121.88|12129.1|12129.1|12121.88|12121.88|0
1642580100000|2022-01-19 08:15:00|12074.18|12074.18|12080.54|12080.54|12083.45|12083.45|12074.18|12074.18|0
1642580400000|2022-01-19 08:20:00|12080.35|12080.35|12067.63|12067.63|12080.35|12080.35|12064.9|12064.9|0
1642580700000|2022-01-19 08:25:00|12067.86|12067.86|12073.34|12073.34|12075.67|12075.67|12060.27|12060.27|0
1642581000000|2022-01-19 08:30:00|12073.03|12073.03|12090.71|12090.71|12091.27|12091.27|12073.03|12073.03|0
1642581300000|2022-01-19 08:35:00|12090.52|12090.52|12096.65|12096.65|12100.4|12100.4|12089.37|12089.37|0
1642581600000|2022-01-19 08:40:00|12096.79|12096.79|12100.94|12100.94|12104.05|12104.05|12095.14|12095.14|0
1642581900000|2022-01-19 08:45:00|12100.74|12100.74|12103.19|12103.19|12109.32|12109.32|12100.2|12100.2|0
1642582200000|2022-01-19 08:50:00|12102.93|12102.93|12116.44|12116.44|12116.44|12116.44|12099|12099|0
1642582500000|2022-01-19 08:55:00|12116|12116|12103.68|12103.68|12116|12116|12102|12102|0
1642582800000|2022-01-19 09:00:00|12103.88|12103.88|12104.7|12104.7|12111.59|12111.59|12103.23|12103.23|0
1642583100000|2022-01-19 09:05:00|12105.13|12105.13|12095.75|12095.75|12107.73|12107.73|12094.61|12094.61|0
1642583400000|2022-01-19 09:10:00|12096.3|12096.3|12099.59|12099.59|12100.9|12100.9|12095.68|12095.68|0
1642583700000|2022-01-19 09:15:00|12099.23|12099.23|12103.56|12103.56|12105.87|12105.87|12098.79|12098.79|0
1642584000000|2022-01-19 09:20:00|12103.79|12103.79|12088.19|12088.19|12104.36|12104.36|12087.72|12087.72|0
1642584300000|2022-01-19 09:25:00|12087.58|12087.58|12082.93|12082.93|12088.37|12088.37|12082.8|12082.8|0
1642584600000|2022-01-19 09:30:00|12083.3|12083.3|12088.07|12088.07|12088.07|12088.07|12081.26|12081.26|0
1642584900000|2022-01-19 09:35:00|12088.46|12088.46|12084.11|12084.11|12088.46|12088.46|12081.87|12081.87|0
1642585200000|2022-01-19 09:40:00|12084.49|12084.49|12093.27|12093.27|12093.27|12093.27|12084.24|12084.24|0
1642585500000|2022-01-19 09:45:00|12094.2|12094.2|12090.57|12090.57|12095.53|12095.53|12088.13|12088.13|0
1642585800000|2022-01-19 09:50:00|12090.81|12090.81|12092.88|12092.88|12093.63|12093.63|12090.26|12090.26|0
1642586100000|2022-01-19 09:55:00|12093.67|12093.67|12098.86|12098.86|12098.86|12098.86|12091.51|12091.51|0
1642586400000|2022-01-19 10:00:00|12098.67|12098.67|12096.21|12096.21|12098.67|12098.67|12092.55|12092.55|0
1642586700000|2022-01-19 10:05:00|12096.51|12096.51|12088.87|12088.87|12096.51|12096.51|12088.79|12088.79|0
1642587000000|2022-01-19 10:10:00|12088.68|12088.68|12086.65|12086.65|12089.18|12089.18|12085.73|12085.73|0
1642587300000|2022-01-19 10:15:00|12086.21|12086.21|12084.85|12084.85|12087.59|12087.59|12083.37|12083.37|0
1642587600000|2022-01-19 10:20:00|12085.17|12085.17|12088.31|12088.31|12099.66|12099.66|12083.81|12083.81|0
1642587900000|2022-01-19 10:25:00|12088.2|12088.2|12075.04|12075.04|12088.2|12088.2|12073.95|12073.95|0
1642588200000|2022-01-19 10:30:00|12074.35|12074.35|12069.51|12069.51|12074.49|12074.49|12068.15|12068.15|0
1642588500000|2022-01-19 10:35:00|12069.41|12069.41|12056.14|12056.14|12069.54|12069.54|12055.73|12055.73|0
1642588800000|2022-01-19 10:40:00|12055.74|12055.74|12052.03|12052.03|12056.44|12056.44|12052.03|12052.03|0
1642589100000|2022-01-19 10:45:00|12051.66|12051.66|12054.72|12054.72|12054.72|12054.72|12045.43|12045.43|0
1642589400000|2022-01-19 10:50:00|12055.41|12055.41|12062.88|12062.88|12062.88|12062.88|12055.31|12055.31|0
1642589700000|2022-01-19 10:55:00|12063.32|12063.32|12064.31|12064.31|12067.35|12067.35|12061.23|12061.23|0
1642590000000|2022-01-19 11:00:00|12063.8|12063.8|12064.93|12064.93|12067.71|12067.71|12060.56|12060.56|0
1642590300000|2022-01-19 11:05:00|12065.72|12065.72|12077.02|12077.02|12077.02|12077.02|12065.72|12065.72|0
1642590600000|2022-01-19 11:10:00|12077.81|12077.81|12089.62|12089.62|12089.62|12089.62|12077.81|12077.81|0
1642590900000|2022-01-19 11:15:00|12089.88|12089.88|12087.47|12087.47|12091.38|12091.38|12087.47|12087.47|0
1642591200000|2022-01-19 11:20:00|12087.79|12087.79|12085.1|12085.1|12087.79|12087.79|12079.27|12079.27|0
1642591500000|2022-01-19 11:25:00|12085.54|12085.54|12088.23|12088.23|12088.68|12088.68|12085.54|12085.54|0
1642591800000|2022-01-19 11:30:00|12087.96|12087.96|12094.66|12094.66|12094.66|12094.66|12087.96|12087.96|0
1642592100000|2022-01-19 11:35:00|12094.9|12094.9|12101.46|12101.46|12101.83|12101.83|12094.9|12094.9|0
1642592400000|2022-01-19 11:40:00|12101.02|12101.02|12100.84|12100.84|12103.58|12103.58|12100.84|12100.84|0
1642592700000|2022-01-19 11:45:00|12101.11|12101.11|12103.12|12103.12|12103.77|12103.77|12099.69|12099.69|0
1642593000000|2022-01-19 11:50:00|12102.9|12102.9|12112.21|12112.21|12112.91|12112.91|12101.91|12101.91|0
1642593300000|2022-01-19 11:55:00|12111.77|12111.77|12112.12|12112.12|12112.91|12112.91|12111.05|12111.05|0
1642593600000|2022-01-19 12:00:00|12111.02|12111.02|12110.26|12110.26|12113.53|12113.53|12108.75|12108.75|0
1642593900000|2022-01-19 12:05:00|12109.81|12109.81|12107.6|12107.6|12110.44|12110.44|12107.2|12107.2|0
1642594200000|2022-01-19 12:10:00|12107.17|12107.17|12105.53|12105.53|12108.44|12108.44|12105.53|12105.53|0
1642594500000|2022-01-19 12:15:00|12105.23|12105.23|12098.73|12098.73|12105.42|12105.42|12095.91|12095.91|0
1642594800000|2022-01-19 12:20:00|12098.63|12098.63|12102.25|12102.25|12102.79|12102.79|12098.63|12098.63|0
1642595100000|2022-01-19 12:25:00|12102.36|12102.36|12102.31|12102.31|12104.41|12104.41|12099.21|12099.21|0
1642595400000|2022-01-19 12:30:00|12102.18|12102.18|12099.18|12099.18|12102.18|12102.18|12095.23|12095.23|0
1642595700000|2022-01-19 12:35:00|12099.54|12099.54|12102.98|12102.98|12105.94|12105.94|12098.38|12098.38|0
1642596000000|2022-01-19 12:40:00|12102.71|12102.71|12098.51|12098.51|12103.5|12103.5|12097.62|12097.62|0
1642596300000|2022-01-19 12:45:00|12098.32|12098.32|12096.19|12096.19|12099.75|12099.75|12094.83|12094.83|0
1642596600000|2022-01-19 12:50:00|12095.86|12095.86|12097.78|12097.78|12097.81|12097.81|12095.26|12095.26|0
1642596900000|2022-01-19 12:55:00|12098.03|12098.03|12102.68|12102.68|12103.29|12103.29|12097.63|12097.63|0
1642597200000|2022-01-19 13:00:00|12102.95|12102.95|12109.43|12109.43|12109.68|12109.68|12100.56|12100.56|0
1642597500000|2022-01-19 13:05:00|12108.83|12108.83|12117.85|12117.85|12119.28|12119.28|12108.29|12108.29|0
1642597800000|2022-01-19 13:10:00|12118.17|12118.17|12115.99|12115.99|12119.47|12119.47|12115.99|12115.99|0
1642598100000|2022-01-19 13:15:00|12116.18|12116.18|12119.03|12119.03|12119.03|12119.03|12114.91|12114.91|0
1642598400000|2022-01-19 13:20:00|12119.46|12119.46|12116.48|12116.48|12119.46|12119.46|12116.42|12116.42|0
1642598700000|2022-01-19 13:25:00|12116.94|12116.94|12117.33|12117.33|12118.83|12118.83|12115.95|12115.95|0
1642599000000|2022-01-19 13:30:00|12118.91|12118.91|12128.02|12128.02|12128.02|12128.02|12118.91|12118.91|0
1642599300000|2022-01-19 13:35:00|12128.74|12128.74|12133.96|12133.96|12136.85|12136.85|12128.74|12128.74|0
1642599600000|2022-01-19 13:40:00|12133.78|12133.78|12132.44|12132.44|12137.7|12137.7|12132.44|12132.44|0
1642599900000|2022-01-19 13:45:00|12132.76|12132.76|12142.9|12142.9|12146.42|12146.42|12132.62|12132.62|0
1642600200000|2022-01-19 13:50:00|12143.78|12143.78|12140.2|12140.2|12144.59|12144.59|12139.68|12139.68|0
1642600500000|2022-01-19 13:55:00|12139.32|12139.32|12143.62|12143.62|12143.98|12143.98|12136.4|12136.4|0
1642600800000|2022-01-19 14:00:00|12144.77|12144.77|12139.59|12139.59|12147.12|12147.12|12138.59|12138.59|0
1642601100000|2022-01-19 14:05:00|12140.05|12140.05|12143.82|12143.82|12145.08|12145.08|12139.78|12139.78|0
1642601400000|2022-01-19 14:10:00|12143.92|12143.92|12148.75|12148.75|12149.29|12149.29|12143.5|12143.5|0
1642601700000|2022-01-19 14:15:00|12148.51|12148.51|12149.33|12149.33|12151.05|12151.05|12148.3|12148.3|0
1642602000000|2022-01-19 14:20:00|12149.77|12149.77|12153.97|12153.97|12154.44|12154.44|12149.77|12149.77|0
1642602300000|2022-01-19 14:25:00|12154.24|12154.24|12152.31|12152.31|12157.09|12157.09|12152.31|12152.31|0
1642602600000|2022-01-19 14:30:00|12152.13|12152.13|12140.73|12140.73|12152.5|12152.5|12140.73|12140.73|0
1642602900000|2022-01-19 14:35:00|12141.42|12141.42|12141.69|12141.69|12145.47|12145.47|12136.12|12136.12|0
1642603200000|2022-01-19 14:40:00|12141.33|12141.33|12138.69|12138.69|12142.01|12142.01|12135.91|12135.91|0
1642603500000|2022-01-19 14:45:00|12139.02|12139.02|12140.21|12140.21|12152.97|12152.97|12138.04|12138.04|0
1642603800000|2022-01-19 14:50:00|12140.65|12140.65|12141.07|12141.07|12144.59|12144.59|12135.03|12135.03|0
1642604100000|2022-01-19 14:55:00|12140.74|12140.74|12140.61|12140.61|12143.66|12143.66|12140.36|12140.36|0
1642604400000|2022-01-19 15:00:00|12140.2|12140.2|12143.8|12143.8|12143.8|12143.8|12136.51|12136.51|0
1642604700000|2022-01-19 15:05:00|12144.03|12144.03|12133.96|12133.96|12145.26|12145.26|12133.96|12133.96|0
1642605000000|2022-01-19 15:10:00|12133.81|12133.81|12134.27|12134.27|12135.06|12135.06|12131.87|12131.87|0
1642605300000|2022-01-19 15:15:00|12134.6|12134.6|12134.82|12134.82|12139.23|12139.23|12132.18|12132.18|0
1642605600000|2022-01-19 15:20:00|12135|12135|12120.68|12120.68|12136.37|12136.37|12120.68|12120.68|0
1642605900000|2022-01-19 15:25:00|12120.54|12120.54|12115.22|12115.22|12120.54|12120.54|12115.22|12115.22|0
1642606200000|2022-01-19 15:30:00|12114.78|12114.78|12094.98|12094.98|12114.84|12114.84|12094.98|12094.98|0
1642606500000|2022-01-19 15:35:00|12094.9|12094.9|12088.17|12088.17|12094.9|12094.9|12087.29|12087.29|0
1642606800000|2022-01-19 15:40:00|12087.97|12087.97|12092.37|12092.37|12092.49|12092.49|12084.6|12084.6|0
1642607100000|2022-01-19 15:45:00|12091.58|12091.58|12087.24|12087.24|12094.25|12094.25|12086.25|12086.25|0
1642607400000|2022-01-19 15:50:00|12086.88|12086.88|12085.79|12085.79|12091.88|12091.88|12084.86|12084.86|0
1642607700000|2022-01-19 15:55:00|12084.93|12084.93|12089.77|12089.77|12090.32|12090.32|12082.45|12082.45|0
1642608000000|2022-01-19 16:00:00|12089.57|12089.57|12090.92|12090.92|12094.57|12094.57|12089.57|12089.57|0
1642608300000|2022-01-19 16:05:00|12090.68|12090.68|12090.35|12090.35|12092.44|12092.44|12089.12|12089.12|0
1642608600000|2022-01-19 16:10:00|12089.92|12089.92|12087.52|12087.52|12092.69|12092.69|12086.14|12086.14|0
1642608900000|2022-01-19 16:15:00|12087.21|12087.21|12091.15|12091.15|12091.15|12091.15|12085.15|12085.15|0
1642609200000|2022-01-19 16:20:00|12091.33|12091.33|12080.25|12080.25|12091.33|12091.33|12079.02|12079.02|0
1642609500000|2022-01-19 16:25:00|12080.49|12080.49|12087.04|12087.04|12089.66|12089.66|12080.49|12080.49|0
1642666500000|2022-01-20 08:15:00|12166.38|12166.38|12158.19|12158.19|12172.59|12172.59|12158.14|12158.14|0
1642666800000|2022-01-20 08:20:00|12157.71|12157.71|12138.18|12138.18|12160.57|12160.57|12137.85|12137.85|0
1642667100000|2022-01-20 08:25:00|12137.58|12137.58|12133.08|12133.08|12137.77|12137.77|12125|12125|0
1642667400000|2022-01-20 08:30:00|12133.77|12133.77|12147.5|12147.5|12147.5|12147.5|12126.48|12126.48|0
1642667700000|2022-01-20 08:35:00|12147.96|12147.96|12155.92|12155.92|12157.54|12157.54|12147.96|12147.96|0
1642668000000|2022-01-20 08:40:00|12155.62|12155.62|12146.85|12146.85|12158.67|12158.67|12145.86|12145.86|0
1642668300000|2022-01-20 08:45:00|12147.54|12147.54|12142.4|12142.4|12150.12|12150.12|12140.52|12140.52|0
1642668600000|2022-01-20 08:50:00|12141.96|12141.96|12149.98|12149.98|12155.44|12155.44|12141.36|12141.36|0
1642668900000|2022-01-20 08:55:00|12150.41|12150.41|12158.86|12158.86|12158.86|12158.86|12150.08|12150.08|0
1642669200000|2022-01-20 09:00:00|12159.17|12159.17|12158.16|12158.16|12167.3|12167.3|12156.3|12156.3|0
1642669500000|2022-01-20 09:05:00|12157.29|12157.29|12143.84|12143.84|12157.29|12157.29|12143.84|12143.84|0
1642669800000|2022-01-20 09:10:00|12143.61|12143.61|12141.76|12141.76|12144.66|12144.66|12140.67|12140.67|0
1642670100000|2022-01-20 09:15:00|12141.99|12141.99|12133.93|12133.93|12144.52|12144.52|12133.47|12133.47|0
1642670400000|2022-01-20 09:20:00|12133.07|12133.07|12134.05|12134.05|12134.05|12134.05|12125.07|12125.07|0
1642670700000|2022-01-20 09:25:00|12134.15|12134.15|12145.46|12145.46|12147.04|12147.04|12130.79|12130.79|0
1642671000000|2022-01-20 09:30:00|12146.17|12146.17|12155.96|12155.96|12156.15|12156.15|12146.17|12146.17|0
1642671300000|2022-01-20 09:35:00|12156.2|12156.2|12154.09|12154.09|12156.88|12156.88|12152.46|12152.46|0
1642671600000|2022-01-20 09:40:00|12154.39|12154.39|12153.39|12153.39|12156.38|12156.38|12152.89|12152.89|0
1642671900000|2022-01-20 09:45:00|12153.25|12153.25|12142.08|12142.08|12153.25|12153.25|12142.08|12142.08|0
1642672200000|2022-01-20 09:50:00|12141.63|12141.63|12147.4|12147.4|12147.4|12147.4|12140.33|12140.33|0
1642672500000|2022-01-20 09:55:00|12147.63|12147.63|12153.48|12153.48|12155.87|12155.87|12147.63|12147.63|0
1642672800000|2022-01-20 10:00:00|12153.67|12153.67|12151.5|12151.5|12157.35|12157.35|12151.46|12151.46|0
1642673100000|2022-01-20 10:05:00|12150.71|12150.71|12143.87|12143.87|12152.04|12152.04|12143.87|12143.87|0
1642673400000|2022-01-20 10:10:00|12144.1|12144.1|12144.57|12144.57|12145.25|12145.25|12143.75|12143.75|0
1642673700000|2022-01-20 10:15:00|12144.34|12144.34|12142.73|12142.73|12144.34|12144.34|12136.12|12136.12|0
1642674000000|2022-01-20 10:20:00|12143.61|12143.61|12145.54|12145.54|12145.54|12145.54|12141.98|12141.98|0
1642674300000|2022-01-20 10:25:00|12145.97|12145.97|12144.22|12144.22|12148.38|12148.38|12143.53|12143.53|0
1642674600000|2022-01-20 10:30:00|12144.58|12144.58|12137.25|12137.25|12144.58|12144.58|12137.25|12137.25|0
1642674900000|2022-01-20 10:35:00|12137.45|12137.45|12140.42|12140.42|12141.85|12141.85|12136.66|12136.66|0
1642675200000|2022-01-20 10:40:00|12140.55|12140.55|12138.13|12138.13|12140.83|12140.83|12137.47|12137.47|0
1642675500000|2022-01-20 10:45:00|12137.25|12137.25|12131.79|12131.79|12137.27|12137.27|12131.64|12131.64|0
1642675800000|2022-01-20 10:50:00|12131.49|12131.49|12138.07|12138.07|12138.07|12138.07|12130.78|12130.78|0
1642676100000|2022-01-20 10:55:00|12137.63|12137.63|12138.19|12138.19|12139.99|12139.99|12136.49|12136.49|0
1642676400000|2022-01-20 11:00:00|12138.33|12138.33|12144.48|12144.48|12146.54|12146.54|12137.34|12137.34|0
1642676700000|2022-01-20 11:05:00|12143.76|12143.76|12142.54|12142.54|12144.65|12144.65|12138.89|12138.89|0
1642677000000|2022-01-20 11:10:00|12142.4|12142.4|12143.42|12143.42|12147.52|12147.52|12142.4|12142.4|0
1642677300000|2022-01-20 11:15:00|12143.66|12143.66|12149.46|12149.46|12150.25|12150.25|12143.12|12143.12|0
1642677600000|2022-01-20 11:20:00|12149.61|12149.61|12152.81|12152.81|12153.13|12153.13|12146.26|12146.26|0
1642677900000|2022-01-20 11:25:00|12152.38|12152.38|12157.98|12157.98|12157.98|12157.98|12150.54|12150.54|0
1642678200000|2022-01-20 11:30:00|12158.06|12158.06|12158.94|12158.94|12160.8|12160.8|12155.71|12155.71|0
1642678500000|2022-01-20 11:35:00|12158.71|12158.71|12166.86|12166.86|12166.86|12166.86|12158.71|12158.71|0
1642678800000|2022-01-20 11:40:00|12167.11|12167.11|12162.74|12162.74|12167.11|12167.11|12162.09|12162.09|0
1642679100000|2022-01-20 11:45:00|12162.99|12162.99|12158.69|12158.69|12162.99|12162.99|12153.85|12153.85|0
1642679400000|2022-01-20 11:50:00|12158.41|12158.41|12159.64|12159.64|12160.12|12160.12|12157.52|12157.52|0
1642679700000|2022-01-20 11:55:00|12159.53|12159.53|12166.7|12166.7|12167.01|12167.01|12159.28|12159.28|0
1642680000000|2022-01-20 12:00:00|12167.52|12167.52|12167.57|12167.57|12167.73|12167.73|12163.58|12163.58|0
1642680300000|2022-01-20 12:05:00|12167.72|12167.72|12176.51|12176.51|12176.51|12176.51|12167.72|12167.72|0
1642680600000|2022-01-20 12:10:00|12176.33|12176.33|12166.06|12166.06|12176.64|12176.64|12166.06|12166.06|0
1642680900000|2022-01-20 12:15:00|12165.61|12165.61|12159.86|12159.86|12166.65|12166.65|12159.64|12159.64|0
1642681200000|2022-01-20 12:20:00|12160.22|12160.22|12158.8|12158.8|12160.66|12160.66|12157.8|12157.8|0
1642681500000|2022-01-20 12:25:00|12158.59|12158.59|12161.32|12161.32|12165.15|12165.15|12158.59|12158.59|0
1642681800000|2022-01-20 12:30:00|12161.53|12161.53|12157.52|12157.52|12162.71|12162.71|12156.53|12156.53|0
1642682100000|2022-01-20 12:35:00|12157.26|12157.26|12152.57|12152.57|12157.29|12157.29|12152.12|12152.12|0
1642682400000|2022-01-20 12:40:00|12151.68|12151.68|12149.11|12149.11|12151.68|12151.68|12146.6|12146.6|0
1642682700000|2022-01-20 12:45:00|12149.47|12149.47|12147.76|12147.76|12149.47|12149.47|12144.08|12144.08|0
1642683000000|2022-01-20 12:50:00|12147.9|12147.9|12149.4|12149.4|12151.06|12151.06|12147.9|12147.9|0
1642683300000|2022-01-20 12:55:00|12149.24|12149.24|12156.07|12156.07|12156.07|12156.07|12148.03|12148.03|0
1642683600000|2022-01-20 13:00:00|12156.37|12156.37|12150.57|12150.57|12156.37|12156.37|12149.7|12149.7|0
1642683900000|2022-01-20 13:05:00|12150.98|12150.98|12150.38|12150.38|12151.78|12151.78|12149.84|12149.84|0
1642684200000|2022-01-20 13:10:00|12149.59|12149.59|12150.79|12150.79|12150.79|12150.79|12147.97|12147.97|0
1642684500000|2022-01-20 13:15:00|12151.58|12151.58|12152.82|12152.82|12158.71|12158.71|12151.58|12151.58|0
1642684800000|2022-01-20 13:20:00|12152.63|12152.63|12154.96|12154.96|12155.19|12155.19|12151.71|12151.71|0
1642685100000|2022-01-20 13:25:00|12155.75|12155.75|12151.99|12151.99|12156.06|12156.06|12151.72|12151.72|0
1642685400000|2022-01-20 13:30:00|12152.35|12152.35|12156.17|12156.17|12156.8|12156.8|12151.33|12151.33|0
1642685700000|2022-01-20 13:35:00|12155.78|12155.78|12154.37|12154.37|12158.23|12158.23|12152.4|12152.4|0
1642686000000|2022-01-20 13:40:00|12153.49|12153.49|12153.6|12153.6|12155.79|12155.79|12152.33|12152.33|0
1642686300000|2022-01-20 13:45:00|12153.74|12153.74|12156.47|12156.47|12156.77|12156.77|12152.43|12152.43|0
1642686600000|2022-01-20 13:50:00|12156.58|12156.58|12158.57|12158.57|12159.81|12159.81|12154.72|12154.72|0
1642686900000|2022-01-20 13:55:00|12159.12|12159.12|12157.75|12157.75|12159.12|12159.12|12156.89|12156.89|0
1642687200000|2022-01-20 14:00:00|12157.57|12157.57|12154.4|12154.4|12157.98|12157.98|12153.75|12153.75|0
1642687500000|2022-01-20 14:05:00|12154.1|12154.1|12146.66|12146.66|12154.7|12154.7|12144.89|12144.89|0
1642687800000|2022-01-20 14:10:00|12148.27|12148.27|12145.42|12145.42|12153.07|12153.07|12145.42|12145.42|0
1642688100000|2022-01-20 14:15:00|12145.57|12145.57|12145.06|12145.06|12146.02|12146.02|12137.15|12137.15|0
1642688400000|2022-01-20 14:20:00|12145.52|12145.52|12157.15|12157.15|12157.15|12157.15|12145.52|12145.52|0
1642688700000|2022-01-20 14:25:00|12157.51|12157.51|12154.86|12154.86|12158.53|12158.53|12154.43|12154.43|0
1642689000000|2022-01-20 14:30:00|12154.59|12154.59|12155.12|12155.12|12167.28|12167.28|12153.26|12153.26|0
1642689300000|2022-01-20 14:35:00|12155.58|12155.58|12141.9|12141.9|12156.44|12156.44|12141.82|12141.82|0
1642689600000|2022-01-20 14:40:00|12141.67|12141.67|12154.61|12154.61|12154.69|12154.69|12139.42|12139.42|0
1642689900000|2022-01-20 14:45:00|12154.82|12154.82|12156|12156|12162.94|12162.94|12154.45|12154.45|0
1642690200000|2022-01-20 14:50:00|12156.79|12156.79|12160.89|12160.89|12162.45|12162.45|12152.12|12152.12|0
1642690500000|2022-01-20 14:55:00|12160.46|12160.46|12169.18|12169.18|12169.84|12169.84|12159.21|12159.21|0
1642690800000|2022-01-20 15:00:00|12169.8|12169.8|12170.92|12170.92|12172.64|12172.64|12164.55|12164.55|0
1642691100000|2022-01-20 15:05:00|12171.24|12171.24|12181.63|12181.63|12182.42|12182.42|12170.3|12170.3|0
1642691400000|2022-01-20 15:10:00|12182.09|12182.09|12177.05|12177.05|12183.51|12183.51|12176.1|12176.1|0
1642691700000|2022-01-20 15:15:00|12177.26|12177.26|12169.58|12169.58|12177.93|12177.93|12169.28|12169.28|0
1642692000000|2022-01-20 15:20:00|12169.9|12169.9|12170.07|12170.07|12174.58|12174.58|12167.47|12167.47|0
1642692300000|2022-01-20 15:25:00|12169.71|12169.71|12173.34|12173.34|12174.11|12174.11|12167.26|12167.26|0
1642692600000|2022-01-20 15:30:00|12172.97|12172.97|12183.06|12183.06|12184.03|12184.03|12171.47|12171.47|0
1642692900000|2022-01-20 15:35:00|12182.76|12182.76|12182.47|12182.47|12185.8|12185.8|12181.27|12181.27|0
1642693200000|2022-01-20 15:40:00|12182.9|12182.9|12184.39|12184.39|12184.97|12184.97|12182.45|12182.45|0
1642693500000|2022-01-20 15:45:00|12184.58|12184.58|12189.92|12189.92|12189.92|12189.92|12184.58|12184.58|0
1642693800000|2022-01-20 15:50:00|12189.29|12189.29|12187.92|12187.92|12189.29|12189.29|12185.8|12185.8|0
1642694100000|2022-01-20 15:55:00|12188.16|12188.16|12192.28|12192.28|12192.28|12192.28|12187.47|12187.47|0
1642694400000|2022-01-20 16:00:00|12191.81|12191.81|12186.83|12186.83|12191.92|12191.92|12185.53|12185.53|0
1642694700000|2022-01-20 16:05:00|12187.33|12187.33|12177.94|12177.94|12188.91|12188.91|12177.72|12177.72|0
1642695000000|2022-01-20 16:10:00|12177.74|12177.74|12172.89|12172.89|12178.39|12178.39|12171.33|12171.33|0
1642695300000|2022-01-20 16:15:00|12172.62|12172.62|12163.94|12163.94|12172.71|12172.71|12163.74|12163.74|0
1642695600000|2022-01-20 16:20:00|12163.85|12163.85|12157.88|12157.88|12163.85|12163.85|12157.28|12157.28|0
1642695900000|2022-01-20 16:25:00|12157.74|12157.74|12171.99|12171.99|12171.99|12171.99|12156.33|12156.33|0
1642752900000|2022-01-21 08:15:00|12042.15|12042.15|12042.32|12042.32|12048.18|12048.18|12040.98|12040.98|0
1642753200000|2022-01-21 08:20:00|12042.18|12042.18|12024.5|12024.5|12046.61|12046.61|12024.5|12024.5|0
1642753500000|2022-01-21 08:25:00|12024.91|12024.91|12001.6|12001.6|12024.91|12024.91|12001.43|12001.43|0
1642753800000|2022-01-21 08:30:00|12001.47|12001.47|12010.87|12010.87|12011.15|12011.15|11994.41|11994.41|0
1642754100000|2022-01-21 08:35:00|12011.3|12011.3|12019.58|12019.58|12025.07|12025.07|12011.3|12011.3|0
1642754400000|2022-01-21 08:40:00|12018.64|12018.64|12012.86|12012.86|12022.59|12022.59|12012.62|12012.62|0
1642754700000|2022-01-21 08:45:00|12012.61|12012.61|12007.94|12007.94|12012.61|12012.61|11999.11|11999.11|0
1642755000000|2022-01-21 08:50:00|12007.63|12007.63|12020.27|12020.27|12020.27|12020.27|12007.63|12007.63|0
1642755300000|2022-01-21 08:55:00|12020.62|12020.62|12017.7|12017.7|12025.12|12025.12|12017.29|12017.29|0
1642755600000|2022-01-21 09:00:00|12017.19|12017.19|12028.16|12028.16|12028.16|12028.16|12014.59|12014.59|0
1642755900000|2022-01-21 09:05:00|12028.48|12028.48|12036.09|12036.09|12041.17|12041.17|12028.48|12028.48|0
1642756200000|2022-01-21 09:10:00|12034.51|12034.51|12025.62|12025.62|12034.51|12034.51|12024.35|12024.35|0
1642756500000|2022-01-21 09:15:00|12025.71|12025.71|12018.54|12018.54|12026.62|12026.62|12013.55|12013.55|0
1642756800000|2022-01-21 09:20:00|12018.76|12018.76|12018.46|12018.46|12018.76|12018.76|12017.19|12017.19|0
1642757100000|2022-01-21 09:25:00|12018.77|12018.77|12020.07|12020.07|12020.07|12020.07|12013.84|12013.84|0
1642757400000|2022-01-21 09:30:00|12020.27|12020.27|12019.19|12019.19|12022.62|12022.62|12019.03|12019.03|0
1642757700000|2022-01-21 09:35:00|12019|12019|12027.62|12027.62|12028.27|12028.27|12018.81|12018.81|0
1642758000000|2022-01-21 09:40:00|12027.25|12027.25|12030.4|12030.4|12030.76|12030.76|12027.25|12027.25|0
1642758300000|2022-01-21 09:45:00|12029.62|12029.62|12038.48|12038.48|12038.48|12038.48|12029.62|12029.62|0
1642758600000|2022-01-21 09:50:00|12037.85|12037.85|12034.27|12034.27|12040.42|12040.42|12033.55|12033.55|0
1642758900000|2022-01-21 09:55:00|12034.87|12034.87|12033.85|12033.85|12036.73|12036.73|12033.85|12033.85|0
1642759200000|2022-01-21 10:00:00|12034.05|12034.05|12020.73|12020.73|12034.08|12034.08|12020.73|12020.73|0
1642759500000|2022-01-21 10:05:00|12020.48|12020.48|12014.4|12014.4|12020.48|12020.48|12012.84|12012.84|0
1642759800000|2022-01-21 10:10:00|12014.25|12014.25|12010.09|12010.09|12014.26|12014.26|12010.01|12010.01|0
1642760100000|2022-01-21 10:15:00|12011.82|12011.82|12031.7|12031.7|12033.28|12033.28|12010.94|12010.94|0
1642760400000|2022-01-21 10:20:00|12031.91|12031.91|12025.81|12025.81|12031.91|12031.91|12023.02|12023.02|0
1642760700000|2022-01-21 10:25:00|12026.08|12026.08|12026.2|12026.2|12027.24|12027.24|12017.84|12017.84|0
1642761000000|2022-01-21 10:30:00|12025.93|12025.93|12018.78|12018.78|12025.93|12025.93|12017.9|12017.9|0
1642761300000|2022-01-21 10:35:00|12018.37|12018.37|12016.31|12016.31|12019.32|12019.32|12016.13|12016.13|0
1642761600000|2022-01-21 10:40:00|12016.12|12016.12|12013.43|12013.43|12016.7|12016.7|12013.43|12013.43|0
1642761900000|2022-01-21 10:45:00|12014.35|12014.35|12014.01|12014.01|12015.48|12015.48|12010.79|12010.79|0
1642762200000|2022-01-21 10:50:00|12014.15|12014.15|12016.05|12016.05|12016.87|12016.87|12014.15|12014.15|0
1642762500000|2022-01-21 10:55:00|12016.19|12016.19|12015.41|12015.41|12016.96|12016.96|12013.82|12013.82|0
1642762800000|2022-01-21 11:00:00|12015.63|12015.63|12011.04|12011.04|12016.23|12016.23|12009.68|12009.68|0
1642763100000|2022-01-21 11:05:00|12011.17|12011.17|12006.88|12006.88|12011.86|12011.86|12006.88|12006.88|0
1642763400000|2022-01-21 11:10:00|12006.74|12006.74|12016.2|12016.2|12017.44|12017.44|12005.98|12005.98|0
1642763700000|2022-01-21 11:15:00|12015.41|12015.41|12013.3|12013.3|12018.91|12018.91|12011.6|12011.6|0
1642764000000|2022-01-21 11:20:00|12013.74|12013.74|12015.59|12015.59|12015.59|12015.59|12010.53|12010.53|0
1642764300000|2022-01-21 11:25:00|12015.81|12015.81|12021.59|12021.59|12023|12023|12015|12015|0
1642764600000|2022-01-21 11:30:00|12022.04|12022.04|12019.92|12019.92|12022.38|12022.38|12019.55|12019.55|0
1642764900000|2022-01-21 11:35:00|12019.79|12019.79|12030.29|12030.29|12030.37|12030.37|12019.31|12019.31|0
1642765200000|2022-01-21 11:40:00|12030.15|12030.15|12023.45|12023.45|12031.03|12031.03|12023.45|12023.45|0
1642765500000|2022-01-21 11:45:00|12023.3|12023.3|12014.23|12014.23|12023.3|12023.3|12014.23|12014.23|0
1642765800000|2022-01-21 11:50:00|12014.67|12014.67|12009.31|12009.31|12015.48|12015.48|12008.6|12008.6|0
1642766100000|2022-01-21 11:55:00|12008.87|12008.87|12008.7|12008.7|12011.77|12011.77|12008.7|12008.7|0
1642766400000|2022-01-21 12:00:00|12008.92|12008.92|11993.9|11993.9|12010.14|12010.14|11993.9|11993.9|0
1642766700000|2022-01-21 12:05:00|11994.13|11994.13|11979.77|11979.77|11994.56|11994.56|11978.5|11978.5|0
1642767000000|2022-01-21 12:10:00|11980.12|11980.12|11978.14|11978.14|11980.12|11980.12|11976.97|11976.97|0
1642767300000|2022-01-21 12:15:00|11978.76|11978.76|11979.38|11979.38|11979.4|11979.4|11977.87|11977.87|0
1642767600000|2022-01-21 12:20:00|11979.24|11979.24|11979.48|11979.48|11980.15|11980.15|11978.35|11978.35|0
1642767900000|2022-01-21 12:25:00|11979.66|11979.66|11980.98|11980.98|11981.31|11981.31|11979.04|11979.04|0
1642768200000|2022-01-21 12:30:00|11980.09|11980.09|11973.3|11973.3|11980.09|11980.09|11973.3|11973.3|0
1642768500000|2022-01-21 12:35:00|11973.16|11973.16|11976.52|11976.52|11977.65|11977.65|11972.72|11972.72|0
1642768800000|2022-01-21 12:40:00|11976.84|11976.84|11971.71|11971.71|11977.09|11977.09|11971.39|11971.39|0
1642769100000|2022-01-21 12:45:00|11971.39|11971.39|11962.77|11962.77|11971.39|11971.39|11962.38|11962.38|0
1642769400000|2022-01-21 12:50:00|11962.38|11962.38|11954.27|11954.27|11962.78|11962.78|11954.12|11954.12|0
1642769700000|2022-01-21 12:55:00|11954.35|11954.35|11955.13|11955.13|11955.85|11955.85|11947.46|11947.46|0
1642770000000|2022-01-21 13:00:00|11954.77|11954.77|11957.44|11957.44|11957.91|11957.91|11954.28|11954.28|0
1642770300000|2022-01-21 13:05:00|11957.75|11957.75|11954.85|11954.85|11957.75|11957.75|11954.57|11954.57|0
1642770600000|2022-01-21 13:10:00|11954.53|11954.53|11949.31|11949.31|11955.44|11955.44|11949.31|11949.31|0
1642770900000|2022-01-21 13:15:00|11948.33|11948.33|11945.18|11945.18|11948.33|11948.33|11941.2|11941.2|0
1642771200000|2022-01-21 13:20:00|11946.06|11946.06|11949.37|11949.37|11951.25|11951.25|11946.06|11946.06|0
1642771500000|2022-01-21 13:25:00|11950.27|11950.27|11945.73|11945.73|11950.67|11950.67|11945.21|11945.21|0
1642771800000|2022-01-21 13:30:00|11946.03|11946.03|11935.57|11935.57|11946.09|11946.09|11935.57|11935.57|0
1642772100000|2022-01-21 13:35:00|11934.65|11934.65|11939.15|11939.15|11939.15|11939.15|11934.18|11934.18|0
1642772400000|2022-01-21 13:40:00|11939.48|11939.48|11931|11931|11939.92|11939.92|11929.17|11929.17|0
1642772700000|2022-01-21 13:45:00|11930.21|11930.21|11922.59|11922.59|11931.95|11931.95|11922.59|11922.59|0
1642773000000|2022-01-21 13:50:00|11922.91|11922.91|11919.61|11919.61|11923.55|11923.55|11918.92|11918.92|0
1642773300000|2022-01-21 13:55:00|11919.18|11919.18|11912.32|11912.32|11919.18|11919.18|11908.81|11908.81|0
1642773600000|2022-01-21 14:00:00|11912|11912|11907.26|11907.26|11913.8|11913.8|11907.26|11907.26|0
1642773900000|2022-01-21 14:05:00|11906.95|11906.95|11893.36|11893.36|11906.95|11906.95|11893|11893|0
1642774200000|2022-01-21 14:10:00|11893.11|11893.11|11890.98|11890.98|11894.95|11894.95|11890|11890|0
1642774500000|2022-01-21 14:15:00|11891.21|11891.21|11895.23|11895.23|11897.46|11897.46|11890.89|11890.89|0
1642774800000|2022-01-21 14:20:00|11895|11895|11897.47|11897.47|11897.47|11897.47|11892.25|11892.25|0
1642775100000|2022-01-21 14:25:00|11897.93|11897.93|11911.05|11911.05|11911.05|11911.05|11897.93|11897.93|0
1642775400000|2022-01-21 14:30:00|11911.2|11911.2|11923.8|11923.8|11923.8|11923.8|11905.58|11905.58|0
1642775700000|2022-01-21 14:35:00|11924.35|11924.35|11929.66|11929.66|11938.46|11938.46|11924.35|11924.35|0
1642776000000|2022-01-21 14:40:00|11929.44|11929.44|11904.81|11904.81|11929.44|11929.44|11904.81|11904.81|0
1642776300000|2022-01-21 14:45:00|11904.57|11904.57|11913.54|11913.54|11920.05|11920.05|11903.85|11903.85|0
1642776600000|2022-01-21 14:50:00|11913.99|11913.99|11897.07|11897.07|11916.28|11916.28|11896.56|11896.56|0
1642776900000|2022-01-21 14:55:00|11895.49|11895.49|11881|11881|11895.49|11895.49|11880.86|11880.86|0
1642777200000|2022-01-21 15:00:00|11881.68|11881.68|11874.5|11874.5|11885.64|11885.64|11869.7|11869.7|0
1642777500000|2022-01-21 15:05:00|11874.61|11874.61|11878.8|11878.8|11885.42|11885.42|11874.46|11874.46|0
1642777800000|2022-01-21 15:10:00|11878.36|11878.36|11855.47|11855.47|11878.36|11878.36|11854.83|11854.83|0
1642778100000|2022-01-21 15:15:00|11854.97|11854.97|11832.86|11832.86|11857.14|11857.14|11832.86|11832.86|0
1642778400000|2022-01-21 15:20:00|11832|11832|11816.62|11816.62|11833.41|11833.41|11808.45|11808.45|0
1642778700000|2022-01-21 15:25:00|11816.49|11816.49|11825.37|11825.37|11830.47|11830.47|11816.49|11816.49|0
1642779000000|2022-01-21 15:30:00|11824.58|11824.58|11846.41|11846.41|11846.43|11846.43|11819.48|11819.48|0
1642779300000|2022-01-21 15:35:00|11846.1|11846.1|11853.39|11853.39|11862.66|11862.66|11846.1|11846.1|0
1642779600000|2022-01-21 15:40:00|11852.95|11852.95|11863.68|11863.68|11864.04|11864.04|11848.05|11848.05|0
1642779900000|2022-01-21 15:45:00|11863.37|11863.37|11867.16|11867.16|11867.16|11867.16|11857.7|11857.7|0
1642780200000|2022-01-21 15:50:00|11867.4|11867.4|11891.17|11891.17|11896.94|11896.94|11867.4|11867.4|0
1642780500000|2022-01-21 15:55:00|11890.38|11890.38|11879.73|11879.73|11895.83|11895.83|11877.87|11877.87|0
1642780800000|2022-01-21 16:00:00|11879.88|11879.88|11887.12|11887.12|11887.12|11887.12|11875.87|11875.87|0
1642781100000|2022-01-21 16:05:00|11887.48|11887.48|11910.73|11910.73|11910.73|11910.73|11887.48|11887.48|0
1642781400000|2022-01-21 16:10:00|11911.17|11911.17|11904.87|11904.87|11911.66|11911.66|11903.98|11903.98|0
1642781700000|2022-01-21 16:15:00|11904.48|11904.48|11918.97|11918.97|11922.48|11922.48|11903.78|11903.78|0
1642782000000|2022-01-21 16:20:00|11918.54|11918.54|11930.48|11930.48|11934.23|11934.23|11918.51|11918.51|0
1642782300000|2022-01-21 16:25:00|11929.69|11929.69|11926.99|11926.99|11931.99|11931.99|11926.44|11926.44|0
1643012100000|2022-01-24 08:15:00|11867.56|11867.56|11872.91|11872.91|11874.61|11874.61|11864.92|11864.92|0
1643012400000|2022-01-24 08:20:00|11872.12|11872.12|11878.06|11878.06|11883.81|11883.81|11871.78|11871.78|0
1643012700000|2022-01-24 08:25:00|11879.32|11879.32|11887.42|11887.42|11887.42|11887.42|11869.97|11869.97|0
1643013000000|2022-01-24 08:30:00|11887.75|11887.75|11880.19|11880.19|11895.71|11895.71|11880.19|11880.19|0
1643013300000|2022-01-24 08:35:00|11879.97|11879.97|11852.99|11852.99|11880.2|11880.2|11852.02|11852.02|0
1643013600000|2022-01-24 08:40:00|11852.76|11852.76|11826.55|11826.55|11854.46|11854.46|11825.96|11825.96|0
1643013900000|2022-01-24 08:45:00|11826.32|11826.32|11808.81|11808.81|11826.32|11826.32|11808.81|11808.81|0
1643014200000|2022-01-24 08:50:00|11808.7|11808.7|11769.33|11769.33|11808.92|11808.92|11769.33|11769.33|0
1643014500000|2022-01-24 08:55:00|11769.09|11769.09|11741.21|11741.21|11769.09|11769.09|11741.21|11741.21|0
1643014800000|2022-01-24 09:00:00|11741.07|11741.07|11740.6|11740.6|11743.08|11743.08|11735.12|11735.12|0
1643015100000|2022-01-24 09:05:00|11740.92|11740.92|11728.36|11728.36|11741.74|11741.74|11728.36|11728.36|0
1643015400000|2022-01-24 09:10:00|11728.13|11728.13|11713.01|11713.01|11728.13|11728.13|11713.01|11713.01|0
1643015700000|2022-01-24 09:15:00|11712.62|11712.62|11705.49|11705.49|11714.39|11714.39|11703.63|11703.63|0
1643016000000|2022-01-24 09:20:00|11706.2|11706.2|11701.86|11701.86|11708.25|11708.25|11699.09|11699.09|0
1643016300000|2022-01-24 09:25:00|11702.22|11702.22|11712.96|11712.96|11719.12|11719.12|11702.22|11702.22|0
1643016600000|2022-01-24 09:30:00|11712.17|11712.17|11695.21|11695.21|11712.17|11712.17|11694.99|11694.99|0
1643016900000|2022-01-24 09:35:00|11694.61|11694.61|11698.58|11698.58|11705.5|11705.5|11694.32|11694.32|0
1643017200000|2022-01-24 09:40:00|11698.14|11698.14|11685.74|11685.74|11698.14|11698.14|11685.74|11685.74|0
1643017500000|2022-01-24 09:45:00|11685.11|11685.11|11674.29|11674.29|11685.11|11685.11|11662.99|11662.99|0
1643017800000|2022-01-24 09:50:00|11674.11|11674.11|11676.45|11676.45|11685.04|11685.04|11673.91|11673.91|0
1643018100000|2022-01-24 09:55:00|11676.73|11676.73|11693.32|11693.32|11693.76|11693.76|11676.26|11676.26|0
1643018400000|2022-01-24 10:00:00|11692.91|11692.91|11668.97|11668.97|11692.91|11692.91|11668.97|11668.97|0
1643018700000|2022-01-24 10:05:00|11669.32|11669.32|11649.12|11649.12|11670.99|11670.99|11643.47|11643.47|0
1643019000000|2022-01-24 10:10:00|11648.33|11648.33|11630.35|11630.35|11648.33|11648.33|11630.35|11630.35|0
1643019300000|2022-01-24 10:15:00|11630.66|11630.66|11621.71|11621.71|11630.87|11630.87|11618.77|11618.77|0
1643019600000|2022-01-24 10:20:00|11622.15|11622.15|11609.62|11609.62|11633.75|11633.75|11609.62|11609.62|0
1643019900000|2022-01-24 10:25:00|11609.12|11609.12|11601.66|11601.66|11609.7|11609.7|11601.66|11601.66|0
1643020200000|2022-01-24 10:30:00|11600.87|11600.87|11596.21|11596.21|11603.44|11603.44|11593.38|11593.38|0
1643020500000|2022-01-24 10:35:00|11596.36|11596.36|11580.63|11580.63|11596.36|11596.36|11580.63|11580.63|0
1643020800000|2022-01-24 10:40:00|11580.43|11580.43|11556.31|11556.31|11580.43|11580.43|11555.66|11555.66|0
1643021100000|2022-01-24 10:45:00|11556.77|11556.77|11570.3|11570.3|11570.3|11570.3|11556.77|11556.77|0
1643021400000|2022-01-24 10:50:00|11570.63|11570.63|11564.73|11564.73|11572.88|11572.88|11563.87|11563.87|0
1643021700000|2022-01-24 10:55:00|11564.1|11564.1|11563.14|11563.14|11568.19|11568.19|11557.86|11557.86|0
1643022000000|2022-01-24 11:00:00|11563.58|11563.58|11567.93|11567.93|11567.93|11567.93|11559.97|11559.97|0
1643022300000|2022-01-24 11:05:00|11568.06|11568.06|11614.58|11614.58|11615.03|11615.03|11567.77|11567.77|0
1643022600000|2022-01-24 11:10:00|11614.88|11614.88|11657.02|11657.02|11657.25|11657.25|11614.88|11614.88|0
1643022900000|2022-01-24 11:15:00|11658.22|11658.22|11635.72|11635.72|11660.1|11660.1|11635.55|11635.55|0
1643023200000|2022-01-24 11:20:00|11636.02|11636.02|11635.03|11635.03|11639.24|11639.24|11633.03|11633.03|0
1643023500000|2022-01-24 11:25:00|11635.47|11635.47|11620.21|11620.21|11638.36|11638.36|11619.32|11619.32|0
1643023800000|2022-01-24 11:30:00|11620.02|11620.02|11629.27|11629.27|11629.27|11629.27|11619.61|11619.61|0
1643024100000|2022-01-24 11:35:00|11629.82|11629.82|11638.95|11638.95|11639.09|11639.09|11629.6|11629.6|0
1643024400000|2022-01-24 11:40:00|11639.18|11639.18|11638.47|11638.47|11639.18|11639.18|11635.75|11635.75|0
1643024700000|2022-01-24 11:45:00|11638.34|11638.34|11650.39|11650.39|11651.02|11651.02|11638.34|11638.34|0
1643025000000|2022-01-24 11:50:00|11651.08|11651.08|11641.04|11641.04|11652.86|11652.86|11641.04|11641.04|0
1643025300000|2022-01-24 11:55:00|11640.8|11640.8|11627.99|11627.99|11640.8|11640.8|11625.99|11625.99|0
1643025600000|2022-01-24 12:00:00|11627.38|11627.38|11627.25|11627.25|11631.08|11631.08|11625.25|11625.25|0
1643025900000|2022-01-24 12:05:00|11626.94|11626.94|11624.71|11624.71|11629.95|11629.95|11623.84|11623.84|0
1643026200000|2022-01-24 12:10:00|11625.03|11625.03|11621.82|11621.82|11626.73|11626.73|11619.6|11619.6|0
1643026500000|2022-01-24 12:15:00|11621.71|11621.71|11616.65|11616.65|11628.44|11628.44|11615.82|11615.82|0
1643026800000|2022-01-24 12:20:00|11617.13|11617.13|11605.17|11605.17|11617.13|11617.13|11599.33|11599.33|0
1643027100000|2022-01-24 12:25:00|11604.98|11604.98|11623.01|11623.01|11624.33|11624.33|11604.98|11604.98|0
1643027400000|2022-01-24 12:30:00|11623.24|11623.24|11609.45|11609.45|11623.24|11623.24|11609.37|11609.37|0
1643027700000|2022-01-24 12:35:00|11609.71|11609.71|11599.86|11599.86|11610.45|11610.45|11599.86|11599.86|0
1643028000000|2022-01-24 12:40:00|11599.72|11599.72|11589.77|11589.77|11600.78|11600.78|11589.4|11589.4|0
1643028300000|2022-01-24 12:45:00|11589.96|11589.96|11590.61|11590.61|11592.1|11592.1|11589.59|11589.59|0
1643028600000|2022-01-24 12:50:00|11590.33|11590.33|11590.59|11590.59|11590.59|11590.59|11587.73|11587.73|0
1643028900000|2022-01-24 12:55:00|11590.95|11590.95|11574.03|11574.03|11591.26|11591.26|11574.03|11574.03|0
1643029200000|2022-01-24 13:00:00|11574.72|11574.72|11557.99|11557.99|11574.72|11574.72|11557.99|11557.99|0
1643029500000|2022-01-24 13:05:00|11558.43|11558.43|11565.87|11565.87|11565.87|11565.87|11556.85|11556.85|0
1643029800000|2022-01-24 13:10:00|11566.14|11566.14|11554.9|11554.9|11566.14|11566.14|11554.49|11554.49|0
1643030100000|2022-01-24 13:15:00|11554.69|11554.69|11551.1|11551.1|11558.54|11558.54|11551.1|11551.1|0
1643030400000|2022-01-24 13:20:00|11551.19|11551.19|11530.55|11530.55|11551.19|11551.19|11530.55|11530.55|0
1643030700000|2022-01-24 13:25:00|11530.37|11530.37|11527.78|11527.78|11530.37|11530.37|11522.24|11522.24|0
1643031000000|2022-01-24 13:30:00|11528.06|11528.06|11517.85|11517.85|11528.49|11528.49|11516.79|11516.79|0
1643031300000|2022-01-24 13:35:00|11517.99|11517.99|11507.64|11507.64|11517.99|11517.99|11506.73|11506.73|0
1643031600000|2022-01-24 13:40:00|11507.33|11507.33|11508.42|11508.42|11515.45|11515.45|11506.33|11506.33|0
1643031900000|2022-01-24 13:45:00|11509.3|11509.3|11517.92|11517.92|11519.35|11519.35|11506.87|11506.87|0
1643032200000|2022-01-24 13:50:00|11517.04|11517.04|11507.58|11507.58|11517.04|11517.04|11504.73|11504.73|0
1643032500000|2022-01-24 13:55:00|11507.44|11507.44|11494.62|11494.62|11507.44|11507.44|11493.34|11493.34|0
1643032800000|2022-01-24 14:00:00|11493.83|11493.83|11476.08|11476.08|11493.83|11493.83|11475.2|11475.2|0
1643033100000|2022-01-24 14:05:00|11475.85|11475.85|11458|11458|11476.53|11476.53|11457.89|11457.89|0
1643033400000|2022-01-24 14:10:00|11457.64|11457.64|11460.02|11460.02|11463.62|11463.62|11454.81|11454.81|0
1643033700000|2022-01-24 14:15:00|11460.3|11460.3|11459.06|11459.06|11468.44|11468.44|11459.06|11459.06|0
1643034000000|2022-01-24 14:20:00|11459.28|11459.28|11458.11|11458.11|11463.72|11463.72|11451.54|11451.54|0
1643034300000|2022-01-24 14:25:00|11458.31|11458.31|11458.31|11458.31|11466.7|11466.7|11457.5|11457.5|0
1643034600000|2022-01-24 14:30:00|11457.88|11457.88|11472.87|11472.87|11479.58|11479.58|11448.18|11448.18|0
1643034900000|2022-01-24 14:35:00|11473.23|11473.23|11490.55|11490.55|11490.55|11490.55|11473.23|11473.23|0
1643035200000|2022-01-24 14:40:00|11490.99|11490.99|11439.97|11439.97|11491.89|11491.89|11439.7|11439.7|0
1643035500000|2022-01-24 14:45:00|11439.66|11439.66|11432.81|11432.81|11441.11|11441.11|11430.56|11430.56|0
1643035800000|2022-01-24 14:50:00|11432.95|11432.95|11413.27|11413.27|11434.33|11434.33|11412.66|11412.66|0
1643036100000|2022-01-24 14:55:00|11413.04|11413.04|11409.06|11409.06|11422.29|11422.29|11408.22|11408.22|0
1643036400000|2022-01-24 15:00:00|11408.86|11408.86|11387.53|11387.53|11409.74|11409.74|11387.09|11387.09|0
1643036700000|2022-01-24 15:05:00|11385.07|11385.07|11377.35|11377.35|11396.18|11396.18|11377.35|11377.35|0
1643037000000|2022-01-24 15:10:00|11377.76|11377.76|11353.87|11353.87|11378.12|11378.12|11349.76|11349.76|0
1643037300000|2022-01-24 15:15:00|11367.77|11367.77|11352.22|11352.22|11367.77|11367.77|11351.96|11351.96|0
1643037600000|2022-01-24 15:20:00|11352.45|11352.45|11377.64|11377.64|11377.64|11377.64|11347.97|11347.97|0
1643037900000|2022-01-24 15:25:00|11377.93|11377.93|11382.11|11382.11|11397.59|11397.59|11377.93|11377.93|0
1643038200000|2022-01-24 15:30:00|11381.17|11381.17|11417.47|11417.47|11418.69|11418.69|11380.38|11380.38|0
1643038500000|2022-01-24 15:35:00|11417.11|11417.11|11434.38|11434.38|11436.38|11436.38|11405.69|11405.69|0
1643038800000|2022-01-24 15:40:00|11434.47|11434.47|11427.44|11427.44|11434.62|11434.62|11418.52|11418.52|0
1643039100000|2022-01-24 15:45:00|11421.6|11421.6|11396.81|11396.81|11421.6|11421.6|11396.81|11396.81|0
1643039400000|2022-01-24 15:50:00|11397.1|11397.1|11432.03|11432.03|11432.25|11432.25|11396.92|11396.92|0
1643039700000|2022-01-24 15:55:00|11432.37|11432.37|11418.18|11418.18|11432.37|11432.37|11417.99|11417.99|0
1643040000000|2022-01-24 16:00:00|11417.74|11417.74|11437.43|11437.43|11438.31|11438.31|11416.85|11416.85|0
1643040300000|2022-01-24 16:05:00|11437.28|11437.28|11432.45|11432.45|11438.28|11438.28|11429.85|11429.85|0
1643040600000|2022-01-24 16:10:00|11432.02|11432.02|11421.21|11421.21|11432.37|11432.37|11421.14|11421.14|0
1643040900000|2022-01-24 16:15:00|11421.16|11421.16|11424.01|11424.01|11427.47|11427.47|11420.6|11420.6|0
1643041200000|2022-01-24 16:20:00|11424.45|11424.45|11427.65|11427.65|11434.14|11434.14|11423.48|11423.48|0
1643041500000|2022-01-24 16:25:00|11427.19|11427.19|11428.37|11428.37|11432.27|11432.27|11421.36|11421.36|0
1643098500000|2022-01-25 08:15:00|11578.52|11578.52|11570.52|11570.52|11585.15|11585.15|11555.18|11555.18|0
1643098800000|2022-01-25 08:20:00|11572.1|11572.1|11549.36|11549.36|11579.08|11579.08|11549.36|11549.36|0
1643099100000|2022-01-25 08:25:00|11549.21|11549.21|11494.32|11494.32|11551.51|11551.51|11480.01|11480.01|0
1643099400000|2022-01-25 08:30:00|11495.24|11495.24|11552.5|11552.5|11552.5|11552.5|11495.24|11495.24|0
1643099700000|2022-01-25 08:35:00|11553.44|11553.44|11610.36|11610.36|11614.65|11614.65|11553.44|11553.44|0
1643100000000|2022-01-25 08:40:00|11609.57|11609.57|11599.87|11599.87|11613.23|11613.23|11590.9|11590.9|0
1643100300000|2022-01-25 08:45:00|11600.56|11600.56|11620.18|11620.18|11620.18|11620.18|11588.55|11588.55|0
1643100600000|2022-01-25 08:50:00|11620.75|11620.75|11612.18|11612.18|11646.75|11646.75|11612.18|11612.18|0
1643100900000|2022-01-25 08:55:00|11611.49|11611.49|11566.18|11566.18|11611.49|11611.49|11566.18|11566.18|0
1643101200000|2022-01-25 09:00:00|11566.62|11566.62|11555.61|11555.61|11573.24|11573.24|11550.62|11550.62|0
1643101500000|2022-01-25 09:05:00|11555.17|11555.17|11585.35|11585.35|11587.54|11587.54|11553.01|11553.01|0
1643101800000|2022-01-25 09:10:00|11586.67|11586.67|11600.82|11600.82|11603.38|11603.38|11586.67|11586.67|0
1643102100000|2022-01-25 09:15:00|11601.01|11601.01|11608.34|11608.34|11616.09|11616.09|11599.05|11599.05|0
1643102400000|2022-01-25 09:20:00|11608.18|11608.18|11619.26|11619.26|11620.93|11620.93|11605.08|11605.08|0
1643102700000|2022-01-25 09:25:00|11618.19|11618.19|11623.79|11623.79|11625.8|11625.8|11614.92|11614.92|0
1643103000000|2022-01-25 09:30:00|11623.57|11623.57|11607.21|11607.21|11629.98|11629.98|11606.59|11606.59|0
1643103300000|2022-01-25 09:35:00|11605.89|11605.89|11607.27|11607.27|11615.05|11615.05|11605.89|11605.89|0
1643103600000|2022-01-25 09:40:00|11607.04|11607.04|11616.55|11616.55|11616.87|11616.87|11591.69|11591.69|0
1643103900000|2022-01-25 09:45:00|11617.77|11617.77|11637.12|11637.12|11638.81|11638.81|11617.77|11617.77|0
1643104200000|2022-01-25 09:50:00|11636.25|11636.25|11631.49|11631.49|11636.25|11636.25|11627.39|11627.39|0
1643104500000|2022-01-25 09:55:00|11631.74|11631.74|11640.79|11640.79|11643.82|11643.82|11631.74|11631.74|0
1643104800000|2022-01-25 10:00:00|11641.09|11641.09|11621.72|11621.72|11641.38|11641.38|11621.72|11621.72|0
1643105100000|2022-01-25 10:05:00|11621|11621|11634.54|11634.54|11635.25|11635.25|11616.9|11616.9|0
1643105400000|2022-01-25 10:10:00|11634.75|11634.75|11635.99|11635.99|11635.99|11635.99|11630.62|11630.62|0
1643105700000|2022-01-25 10:15:00|11637.57|11637.57|11642.35|11642.35|11643.03|11643.03|11635.99|11635.99|0
1643106000000|2022-01-25 10:20:00|11642.1|11642.1|11638.54|11638.54|11643.81|11643.81|11637.25|11637.25|0
1643106300000|2022-01-25 10:25:00|11638.08|11638.08|11628.39|11628.39|11638.08|11638.08|11628.39|11628.39|0
1643106600000|2022-01-25 10:30:00|11628.85|11628.85|11623.86|11623.86|11630.94|11630.94|11623.77|11623.77|0
1643106900000|2022-01-25 10:35:00|11623.15|11623.15|11596.5|11596.5|11623.15|11623.15|11596.26|11596.26|0
1643107200000|2022-01-25 10:40:00|11596.35|11596.35|11600.45|11600.45|11604.03|11604.03|11594.16|11594.16|0
1643107500000|2022-01-25 10:45:00|11600.59|11600.59|11592.79|11592.79|11603.13|11603.13|11592|11592|0
1643107800000|2022-01-25 10:50:00|11592.33|11592.33|11585.76|11585.76|11593.76|11593.76|11583.88|11583.88|0
1643108100000|2022-01-25 10:55:00|11585.05|11585.05|11589.07|11589.07|11589.3|11589.3|11580.5|11580.5|0
1643108400000|2022-01-25 11:00:00|11588.68|11588.68|11603.52|11603.52|11603.52|11603.52|11581.9|11581.9|0
1643108700000|2022-01-25 11:05:00|11603.76|11603.76|11605.19|11605.19|11605.19|11605.19|11597.53|11597.53|0
1643109000000|2022-01-25 11:10:00|11605.68|11605.68|11620.03|11620.03|11620.03|11620.03|11605.6|11605.6|0
1643109300000|2022-01-25 11:15:00|11620.22|11620.22|11610.5|11610.5|11627.52|11627.52|11610.5|11610.5|0
1643109600000|2022-01-25 11:20:00|11610.3|11610.3|11603.39|11603.39|11610.3|11610.3|11603|11603|0
1643109900000|2022-01-25 11:25:00|11603.83|11603.83|11610.68|11610.68|11610.91|11610.91|11603.83|11603.83|0
1643110200000|2022-01-25 11:30:00|11610.58|11610.58|11588.11|11588.11|11611.7|11611.7|11588.11|11588.11|0
1643110500000|2022-01-25 11:35:00|11588.23|11588.23|11593.71|11593.71|11600.02|11600.02|11588.12|11588.12|0
1643110800000|2022-01-25 11:40:00|11594.03|11594.03|11565.13|11565.13|11594.19|11594.19|11564.42|11564.42|0
1643111100000|2022-01-25 11:45:00|11564.77|11564.77|11565.11|11565.11|11566.5|11566.5|11562.32|11562.32|0
1643111400000|2022-01-25 11:50:00|11564.32|11564.32|11569.53|11569.53|11569.77|11569.77|11564.09|11564.09|0
1643111700000|2022-01-25 11:55:00|11569.3|11569.3|11575.85|11575.85|11580.45|11580.45|11567.16|11567.16|0
1643112000000|2022-01-25 12:00:00|11576.15|11576.15|11559.3|11559.3|11577.13|11577.13|11559.3|11559.3|0
1643112300000|2022-01-25 12:05:00|11559.16|11559.16|11554.42|11554.42|11559.39|11559.39|11548.79|11548.79|0
1643112600000|2022-01-25 12:10:00|11554.78|11554.78|11567.83|11567.83|11567.83|11567.83|11554.78|11554.78|0
1643112900000|2022-01-25 12:15:00|11567.47|11567.47|11565.77|11565.77|11567.47|11567.47|11563.79|11563.79|0
1643113200000|2022-01-25 12:20:00|11565.44|11565.44|11563.58|11563.58|11570.08|11570.08|11563.58|11563.58|0
1643113500000|2022-01-25 12:25:00|11563.92|11563.92|11569.52|11569.52|11569.75|11569.75|11563.36|11563.36|0
1643113800000|2022-01-25 12:30:00|11569.7|11569.7|11564.78|11564.78|11571|11571|11564.26|11564.26|0
1643114100000|2022-01-25 12:35:00|11564.68|11564.68|11580.42|11580.42|11582.16|11582.16|11564.48|11564.48|0
1643114400000|2022-01-25 12:40:00|11580.28|11580.28|11593.15|11593.15|11593.15|11593.15|11576.16|11576.16|0
1643114700000|2022-01-25 12:45:00|11593.86|11593.86|11597.57|11597.57|11599.66|11599.66|11593.47|11593.47|0
1643115000000|2022-01-25 12:50:00|11597.78|11597.78|11595.74|11595.74|11598.68|11598.68|11594.85|11594.85|0
1643115300000|2022-01-25 12:55:00|11595.14|11595.14|11579.85|11579.85|11595.14|11595.14|11579.41|11579.41|0
1643115600000|2022-01-25 13:00:00|11580.07|11580.07|11579.24|11579.24|11583.54|11583.54|11578.69|11578.69|0
1643115900000|2022-01-25 13:05:00|11579.05|11579.05|11557.79|11557.79|11579.05|11579.05|11557.79|11557.79|0
1643116200000|2022-01-25 13:10:00|11557.5|11557.5|11564.97|11564.97|11564.97|11564.97|11550.31|11550.31|0
1643116500000|2022-01-25 13:15:00|11565.31|11565.31|11584.82|11584.82|11584.82|11584.82|11565.31|11565.31|0
1643116800000|2022-01-25 13:20:00|11584.13|11584.13|11568.07|11568.07|11584.13|11584.13|11568.07|11568.07|0
1643117100000|2022-01-25 13:25:00|11568.38|11568.38|11554.32|11554.32|11568.38|11568.38|11553.32|11553.32|0
1643117400000|2022-01-25 13:30:00|11554.82|11554.82|11548.19|11548.19|11554.82|11554.82|11547.5|11547.5|0
1643117700000|2022-01-25 13:35:00|11547.69|11547.69|11559.94|11559.94|11560.57|11560.57|11546.65|11546.65|0
1643118000000|2022-01-25 13:40:00|11559.83|11559.83|11559.54|11559.54|11562.09|11562.09|11554.11|11554.11|0
1643118300000|2022-01-25 13:45:00|11559.43|11559.43|11561.78|11561.78|11561.78|11561.78|11558.27|11558.27|0
1643118600000|2022-01-25 13:50:00|11561.35|11561.35|11554.45|11554.45|11561.35|11561.35|11553.85|11553.85|0
1643118900000|2022-01-25 13:55:00|11555.08|11555.08|11558.34|11558.34|11558.52|11558.52|11553.79|11553.79|0
1643119200000|2022-01-25 14:00:00|11558.2|11558.2|11554.58|11554.58|11559.67|11559.67|11550.18|11550.18|0
1643119500000|2022-01-25 14:05:00|11554.8|11554.8|11540.51|11540.51|11560.05|11560.05|11539.13|11539.13|0
1643119800000|2022-01-25 14:10:00|11540.71|11540.71|11526.89|11526.89|11540.71|11540.71|11526.76|11526.76|0
1643120100000|2022-01-25 14:15:00|11527.13|11527.13|11524.25|11524.25|11527.13|11527.13|11521.81|11521.81|0
1643120400000|2022-01-25 14:20:00|11524.49|11524.49|11524.36|11524.36|11525.39|11525.39|11519.31|11519.31|0
1643120700000|2022-01-25 14:25:00|11524.02|11524.02|11534.83|11534.83|11535.76|11535.76|11524.02|11524.02|0
1643121000000|2022-01-25 14:30:00|11534.69|11534.69|11548.17|11548.17|11548.63|11548.63|11531.36|11531.36|0
1643121300000|2022-01-25 14:35:00|11548.53|11548.53|11565.9|11565.9|11575.93|11575.93|11545.32|11545.32|0
1643121600000|2022-01-25 14:40:00|11565.46|11565.46|11553.19|11553.19|11566.55|11566.55|11552.98|11552.98|0
1643121900000|2022-01-25 14:45:00|11552.31|11552.31|11526.62|11526.62|11552.31|11552.31|11519.95|11519.95|0
1643122200000|2022-01-25 14:50:00|11526.81|11526.81|11508.26|11508.26|11527.1|11527.1|11506.63|11506.63|0
1643122500000|2022-01-25 14:55:00|11507.19|11507.19|11500.53|11500.53|11508.83|11508.83|11498.41|11498.41|0
1643122800000|2022-01-25 15:00:00|11501.16|11501.16|11474.46|11474.46|11511.12|11511.12|11473.24|11473.24|0
1643123100000|2022-01-25 15:05:00|11474.62|11474.62|11481.94|11481.94|11482.73|11482.73|11472.15|11472.15|0
1643123400000|2022-01-25 15:10:00|11481.15|11481.15|11494.77|11494.77|11494.77|11494.77|11462.13|11462.13|0
1643123700000|2022-01-25 15:15:00|11495.2|11495.2|11526.84|11526.84|11527.48|11527.48|11495.2|11495.2|0
1643124000000|2022-01-25 15:20:00|11526.52|11526.52|11531.45|11531.45|11532.12|11532.12|11512.6|11512.6|0
1643124300000|2022-01-25 15:25:00|11531.26|11531.26|11576.91|11576.91|11578.96|11578.96|11528.83|11528.83|0
1643124600000|2022-01-25 15:30:00|11577.06|11577.06|11567.61|11567.61|11577.67|11577.67|11560.69|11560.69|0
1643124900000|2022-01-25 15:35:00|11568.24|11568.24|11553.27|11553.27|11577.75|11577.75|11545.49|11545.49|0
1643125200000|2022-01-25 15:40:00|11553.59|11553.59|11578.52|11578.52|11578.53|11578.53|11553.59|11553.59|0
1643125500000|2022-01-25 15:45:00|11579.31|11579.31|11601.6|11601.6|11601.6|11601.6|11579.31|11579.31|0
1643125800000|2022-01-25 15:50:00|11601.17|11601.17|11585.78|11585.78|11601.47|11601.47|11585.78|11585.78|0
1643126100000|2022-01-25 15:55:00|11585.68|11585.68|11570.57|11570.57|11586.62|11586.62|11570.13|11570.13|0
1643126400000|2022-01-25 16:00:00|11570.7|11570.7|11581.23|11581.23|11581.23|11581.23|11564.73|11564.73|0
1643126700000|2022-01-25 16:05:00|11581|11581|11565.88|11565.88|11583.8|11583.8|11564.55|11564.55|0
1643127000000|2022-01-25 16:10:00|11566.2|11566.2|11565.34|11565.34|11573.27|11573.27|11564.61|11564.61|0
1643127300000|2022-01-25 16:15:00|11565.14|11565.14|11589.51|11589.51|11589.92|11589.92|11562.4|11562.4|0
1643127600000|2022-01-25 16:20:00|11589.05|11589.05|11592.93|11592.93|11595.41|11595.41|11588.31|11588.31|0
1643127900000|2022-01-25 16:25:00|11593.01|11593.01|11589.09|11589.09|11597.13|11597.13|11586.5|11586.5|0
1643184900000|2022-01-26 08:15:00|11674.31|11674.31|11674.93|11674.93|11678.74|11678.74|11671.23|11671.23|0
1643185200000|2022-01-26 08:20:00|11674.35|11674.35|11698.48|11698.48|11704.25|11704.25|11674.35|11674.35|0
1643185500000|2022-01-26 08:25:00|11698.79|11698.79|11701.67|11701.67|11702.54|11702.54|11692.56|11692.56|0
1643185800000|2022-01-26 08:30:00|11702.2|11702.2|11738.29|11738.29|11742.19|11742.19|11702.06|11702.06|0
1643186100000|2022-01-26 08:35:00|11737.85|11737.85|11743.31|11743.31|11747.44|11747.44|11737.72|11737.72|0
1643186400000|2022-01-26 08:40:00|11743.4|11743.4|11739.64|11739.64|11743.61|11743.61|11736.84|11736.84|0
1643186700000|2022-01-26 08:45:00|11739.21|11739.21|11731.57|11731.57|11739.64|11739.64|11721.8|11721.8|0
1643187000000|2022-01-26 08:50:00|11732.05|11732.05|11736.34|11736.34|11743.84|11743.84|11732.05|11732.05|0
1643187300000|2022-01-26 08:55:00|11736.64|11736.64|11742.37|11742.37|11742.38|11742.38|11733.71|11733.71|0
1643187600000|2022-01-26 09:00:00|11741.91|11741.91|11746.8|11746.8|11764.7|11764.7|11741.82|11741.82|0
1643187900000|2022-01-26 09:05:00|11746.41|11746.41|11751.03|11751.03|11751.03|11751.03|11741.66|11741.66|0
1643188200000|2022-01-26 09:10:00|11750.44|11750.44|11756.35|11756.35|11756.6|11756.6|11747.43|11747.43|0
1643188500000|2022-01-26 09:15:00|11757.04|11757.04|11763.18|11763.18|11765.34|11765.34|11755.21|11755.21|0
1643188800000|2022-01-26 09:20:00|11763.61|11763.61|11760.4|11760.4|11764.14|11764.14|11757.12|11757.12|0
1643189100000|2022-01-26 09:25:00|11761.32|11761.32|11762.27|11762.27|11763.32|11763.32|11759.46|11759.46|0
1643189400000|2022-01-26 09:30:00|11762.67|11762.67|11778.39|11778.39|11782.58|11782.58|11762.4|11762.4|0
1643189700000|2022-01-26 09:35:00|11777.32|11777.32|11781.95|11781.95|11786.17|11786.17|11776.65|11776.65|0
1643190000000|2022-01-26 09:40:00|11781.82|11781.82|11782.2|11782.2|11783.87|11783.87|11780.08|11780.08|0
1643190300000|2022-01-26 09:45:00|11782.29|11782.29|11782|11782|11786.94|11786.94|11781.69|11781.69|0
1643190600000|2022-01-26 09:50:00|11781.8|11781.8|11779.92|11779.92|11781.8|11781.8|11774.59|11774.59|0
1643190900000|2022-01-26 09:55:00|11779.62|11779.62|11780.73|11780.73|11784.79|11784.79|11779.19|11779.19|0
1643191200000|2022-01-26 10:00:00|11781.16|11781.16|11766.19|11766.19|11781.16|11781.16|11759.55|11759.55|0
1643191500000|2022-01-26 10:05:00|11766.51|11766.51|11757.62|11757.62|11766.51|11766.51|11756.96|11756.96|0
1643191800000|2022-01-26 10:10:00|11757.85|11757.85|11763.07|11763.07|11764.08|11764.08|11757.14|11757.14|0
1643192100000|2022-01-26 10:15:00|11763.26|11763.26|11765.75|11765.75|11765.75|11765.75|11760.45|11760.45|0
1643192400000|2022-01-26 10:20:00|11766.61|11766.61|11759.34|11759.34|11769.25|11769.25|11759.34|11759.34|0
1643192700000|2022-01-26 10:25:00|11758.79|11758.79|11758.61|11758.61|11759.84|11759.84|11756.33|11756.33|0
1643193000000|2022-01-26 10:30:00|11758.79|11758.79|11755.88|11755.88|11763.47|11763.47|11754.23|11754.23|0
1643193300000|2022-01-26 10:35:00|11756.04|11756.04|11755.94|11755.94|11758.34|11758.34|11755.87|11755.87|0
1643193600000|2022-01-26 10:40:00|11755.33|11755.33|11754.39|11754.39|11756.16|11756.16|11751.35|11751.35|0
1643193900000|2022-01-26 10:45:00|11754.77|11754.77|11746.33|11746.33|11754.77|11754.77|11742.95|11742.95|0
1643194200000|2022-01-26 10:50:00|11746.54|11746.54|11755.05|11755.05|11756.25|11756.25|11746.54|11746.54|0
1643194500000|2022-01-26 10:55:00|11755.91|11755.91|11764.87|11764.87|11765.56|11765.56|11755.76|11755.76|0
1643194800000|2022-01-26 11:00:00|11764.44|11764.44|11768.52|11768.52|11770.37|11770.37|11764.44|11764.44|0
1643195100000|2022-01-26 11:05:00|11769.31|11769.31|11767.58|11767.58|11769.55|11769.55|11766.59|11766.59|0
1643195400000|2022-01-26 11:10:00|11767.45|11767.45|11763.19|11763.19|11770.51|11770.51|11763.19|11763.19|0
1643195700000|2022-01-26 11:15:00|11762.47|11762.47|11745|11745|11762.47|11762.47|11744.12|11744.12|0
1643196000000|2022-01-26 11:20:00|11744.72|11744.72|11736.3|11736.3|11744.86|11744.86|11736.3|11736.3|0
1643196300000|2022-01-26 11:25:00|11735.8|11735.8|11716.9|11716.9|11735.8|11735.8|11716.9|11716.9|0
1643196600000|2022-01-26 11:30:00|11716.76|11716.76|11722.26|11722.26|11724.77|11724.77|11716.33|11716.33|0
1643196900000|2022-01-26 11:35:00|11722.49|11722.49|11740.19|11740.19|11740.19|11740.19|11722.25|11722.25|0
1643197200000|2022-01-26 11:40:00|11739.78|11739.78|11742.69|11742.69|11744.12|11744.12|11738.75|11738.75|0
1643197500000|2022-01-26 11:45:00|11742.83|11742.83|11742.02|11742.02|11743.51|11743.51|11738.14|11738.14|0
1643197800000|2022-01-26 11:50:00|11741.61|11741.61|11756.75|11756.75|11756.75|11756.75|11741.61|11741.61|0
1643198100000|2022-01-26 11:55:00|11757.16|11757.16|11775.89|11775.89|11775.89|11775.89|11757.16|11757.16|0
1643198400000|2022-01-26 12:00:00|11776.12|11776.12|11752.76|11752.76|11778.71|11778.71|11751.86|11751.86|0
1643198700000|2022-01-26 12:05:00|11752.35|11752.35|11762.72|11762.72|11763.31|11763.31|11750.77|11750.77|0
1643199000000|2022-01-26 12:10:00|11761.93|11761.93|11765.11|11765.11|11765.46|11765.46|11760.11|11760.11|0
1643199300000|2022-01-26 12:15:00|11765.55|11765.55|11750.84|11750.84|11765.55|11765.55|11750.84|11750.84|0
1643199600000|2022-01-26 12:20:00|11750.34|11750.34|11741.7|11741.7|11750.49|11750.49|11741.7|11741.7|0
1643199900000|2022-01-26 12:25:00|11741.56|11741.56|11736.87|11736.87|11742.43|11742.43|11735.53|11735.53|0
1643200200000|2022-01-26 12:30:00|11737.66|11737.66|11738.48|11738.48|11742.28|11742.28|11737.57|11737.57|0
1643200500000|2022-01-26 12:35:00|11738.34|11738.34|11741.05|11741.05|11741.13|11741.13|11738.07|11738.07|0
1643200800000|2022-01-26 12:40:00|11741.25|11741.25|11736.92|11736.92|11741.89|11741.89|11736.46|11736.46|0
1643201100000|2022-01-26 12:45:00|11737.19|11737.19|11754.86|11754.86|11756.71|11756.71|11732.98|11732.98|0
1643201400000|2022-01-26 12:50:00|11755.21|11755.21|11764.24|11764.24|11765.63|11765.63|11754.4|11754.4|0
1643201700000|2022-01-26 12:55:00|11764.09|11764.09|11767.52|11767.52|11769.09|11769.09|11763.62|11763.62|0
1643202000000|2022-01-26 13:00:00|11767.06|11767.06|11774|11774|11774.22|11774.22|11765.14|11765.14|0
1643202300000|2022-01-26 13:05:00|11774.23|11774.23|11782.16|11782.16|11783.57|11783.57|11774.23|11774.23|0
1643202600000|2022-01-26 13:10:00|11782.59|11782.59|11782.39|11782.39|11784.62|11784.62|11781.65|11781.65|0
1643202900000|2022-01-26 13:15:00|11782.61|11782.61|11784.84|11784.84|11787.43|11787.43|11782.09|11782.09|0
1643203200000|2022-01-26 13:20:00|11784.62|11784.62|11784.18|11784.18|11785.6|11785.6|11781.15|11781.15|0
1643203500000|2022-01-26 13:25:00|11784.03|11784.03|11791.65|11791.65|11793.17|11793.17|11784.03|11784.03|0
1643203800000|2022-01-26 13:30:00|11791.22|11791.22|11778.53|11778.53|11794.54|11794.54|11778.53|11778.53|0
1643204100000|2022-01-26 13:35:00|11777.82|11777.82|11767.02|11767.02|11777.82|11777.82|11767.02|11767.02|0
1643204400000|2022-01-26 13:40:00|11767.39|11767.39|11776.57|11776.57|11779.44|11779.44|11767.36|11767.36|0
1643204700000|2022-01-26 13:45:00|11776.14|11776.14|11781.94|11781.94|11782.78|11782.78|11775.46|11775.46|0
1643205000000|2022-01-26 13:50:00|11782.18|11782.18|11780.59|11780.59|11782.18|11782.18|11776.36|11776.36|0
1643205300000|2022-01-26 13:55:00|11781.03|11781.03|11784.86|11784.86|11787.98|11787.98|11781.03|11781.03|0
1643205600000|2022-01-26 14:00:00|11784.56|11784.56|11767.85|11767.85|11786.09|11786.09|11767.85|11767.85|0
1643205900000|2022-01-26 14:05:00|11768.28|11768.28|11762.31|11762.31|11769.69|11769.69|11761.96|11761.96|0
1643206200000|2022-01-26 14:10:00|11762.63|11762.63|11759.18|11759.18|11764.22|11764.22|11759.18|11759.18|0
1643206500000|2022-01-26 14:15:00|11758.95|11758.95|11754.13|11754.13|11759.04|11759.04|11753.77|11753.77|0
1643206800000|2022-01-26 14:20:00|11753.69|11753.69|11749.55|11749.55|11758.83|11758.83|11748.58|11748.58|0
1643207100000|2022-01-26 14:25:00|11749.24|11749.24|11761.96|11761.96|11761.97|11761.97|11748.94|11748.94|0
1643207400000|2022-01-26 14:30:00|11763.54|11763.54|11744.42|11744.42|11764.14|11764.14|11744.42|11744.42|0
1643207700000|2022-01-26 14:35:00|11744.11|11744.11|11734.07|11734.07|11745.1|11745.1|11731.67|11731.67|0
1643208000000|2022-01-26 14:40:00|11733.88|11733.88|11730.34|11730.34|11733.88|11733.88|11721.44|11721.44|0
1643208300000|2022-01-26 14:45:00|11731.13|11731.13|11761.53|11761.53|11762.73|11762.73|11731.13|11731.13|0
1643208600000|2022-01-26 14:50:00|11761.3|11761.3|11774.58|11774.58|11777.41|11777.41|11761.3|11761.3|0
1643208900000|2022-01-26 14:55:00|11774.27|11774.27|11765.43|11765.43|11774.27|11774.27|11756.83|11756.83|0
1643209200000|2022-01-26 15:00:00|11766.5|11766.5|11767.29|11767.29|11769.07|11769.07|11757.1|11757.1|0
1643209500000|2022-01-26 15:05:00|11767.58|11767.58|11746.24|11746.24|11767.79|11767.79|11745.93|11745.93|0
1643209800000|2022-01-26 15:10:00|11746.01|11746.01|11732.24|11732.24|11746.55|11746.55|11732.24|11732.24|0
1643210100000|2022-01-26 15:15:00|11732.39|11732.39|11717.18|11717.18|11732.39|11732.39|11717.18|11717.18|0
1643210400000|2022-01-26 15:20:00|11717.8|11717.8|11706.63|11706.63|11722.18|11722.18|11706.63|11706.63|0
1643210700000|2022-01-26 15:25:00|11706.32|11706.32|11682.7|11682.7|11706.32|11706.32|11673.27|11673.27|0
1643211000000|2022-01-26 15:30:00|11682.54|11682.54|11676.56|11676.56|11685.24|11685.24|11673.67|11673.67|0
1643211300000|2022-01-26 15:35:00|11676.42|11676.42|11659.22|11659.22|11677.3|11677.3|11659.22|11659.22|0
1643211600000|2022-01-26 15:40:00|11659.66|11659.66|11654.38|11654.38|11660.98|11660.98|11652.01|11652.01|0
1643211900000|2022-01-26 15:45:00|11653.97|11653.97|11644.55|11644.55|11654.55|11654.55|11637.71|11637.71|0
1643212200000|2022-01-26 15:50:00|11644.23|11644.23|11647.78|11647.78|11654.73|11654.73|11643.48|11643.48|0
1643212500000|2022-01-26 15:55:00|11647.62|11647.62|11652.04|11652.04|11654.32|11654.32|11640.43|11640.43|0
1643212800000|2022-01-26 16:00:00|11652.34|11652.34|11642.14|11642.14|11652.34|11652.34|11638.5|11638.5|0
1643213100000|2022-01-26 16:05:00|11642.58|11642.58|11649.08|11649.08|11649.08|11649.08|11640.81|11640.81|0
1643213400000|2022-01-26 16:10:00|11649.38|11649.38|11652.12|11652.12|11654.9|11654.9|11646.36|11646.36|0
1643213700000|2022-01-26 16:15:00|11651.77|11651.77|11643.23|11643.23|11654.02|11654.02|11640.24|11640.24|0
1643214000000|2022-01-26 16:20:00|11643.55|11643.55|11651.32|11651.32|11653.4|11653.4|11642.97|11642.97|0
1643214300000|2022-01-26 16:25:00|11650.53|11650.53|11649.16|11649.16|11658.2|11658.2|11648.72|11648.72|0
1643271300000|2022-01-27 08:15:00|11583.88|11583.88|11610.88|11610.88|11612.99|11612.99|11582.26|11582.26|0
1643271600000|2022-01-27 08:20:00|11610.82|11610.82|11608.88|11608.88|11624.42|11624.42|11608.41|11608.41|0
1643271900000|2022-01-27 08:25:00|11609.43|11609.43|11605.85|11605.85|11618.72|11618.72|11602.9|11602.9|0
1643272200000|2022-01-27 08:30:00|11604.27|11604.27|11598.41|11598.41|11607.82|11607.82|11594.4|11594.4|0
1643272500000|2022-01-27 08:35:00|11598.69|11598.69|11623.37|11623.37|11624.41|11624.41|11598.22|11598.22|0
1643272800000|2022-01-27 08:40:00|11622.79|11622.79|11630.03|11630.03|11631.41|11631.41|11620.27|11620.27|0
1643273100000|2022-01-27 08:45:00|11630.22|11630.22|11647.91|11647.91|11648.32|11648.32|11626.46|11626.46|0
1643273400000|2022-01-27 08:50:00|11648.22|11648.22|11668.18|11668.18|11671.76|11671.76|11648.22|11648.22|0
1643273700000|2022-01-27 08:55:00|11668.27|11668.27|11685.8|11685.8|11685.8|11685.8|11660.05|11660.05|0
1643274000000|2022-01-27 09:00:00|11685.69|11685.69|11705.08|11705.08|11708.14|11708.14|11685.58|11685.58|0
1643274300000|2022-01-27 09:05:00|11705.38|11705.38|11658.09|11658.09|11705.82|11705.82|11655.88|11655.88|0
1643274600000|2022-01-27 09:10:00|11659.03|11659.03|11661.5|11661.5|11665.06|11665.06|11656.39|11656.39|0
1643274900000|2022-01-27 09:15:00|11661.35|11661.35|11672.11|11672.11|11674.13|11674.13|11661.35|11661.35|0
1643275200000|2022-01-27 09:20:00|11672|11672|11688.03|11688.03|11691.84|11691.84|11662.11|11662.11|0
1643275500000|2022-01-27 09:25:00|11686.82|11686.82|11698.15|11698.15|11700.06|11700.06|11681.72|11681.72|0
1643275800000|2022-01-27 09:30:00|11697.72|11697.72|11668.98|11668.98|11697.72|11697.72|11668.98|11668.98|0
1643276100000|2022-01-27 09:35:00|11668.8|11668.8|11658.13|11658.13|11669.32|11669.32|11657.29|11657.29|0
1643276400000|2022-01-27 09:40:00|11658.81|11658.81|11669.63|11669.63|11670.07|11670.07|11657.31|11657.31|0
1643276700000|2022-01-27 09:45:00|11670.06|11670.06|11688.88|11688.88|11689.77|11689.77|11667.5|11667.5|0
1643277000000|2022-01-27 09:50:00|11688.45|11688.45|11696.95|11696.95|11696.95|11696.95|11688.04|11688.04|0
1643277300000|2022-01-27 09:55:00|11697.14|11697.14|11698.23|11698.23|11701.13|11701.13|11693.82|11693.82|0
1643277600000|2022-01-27 10:00:00|11698.42|11698.42|11702.29|11702.29|11702.53|11702.53|11689.67|11689.67|0
1643277900000|2022-01-27 10:05:00|11702.57|11702.57|11704.84|11704.84|11706.75|11706.75|11698.07|11698.07|0
1643278200000|2022-01-27 10:10:00|11706.6|11706.6|11698.91|11698.91|11707.07|11707.07|11698.04|11698.04|0
1643278500000|2022-01-27 10:15:00|11699.51|11699.51|11677.41|11677.41|11703.99|11703.99|11677.41|11677.41|0
1643278800000|2022-01-27 10:20:00|11677.25|11677.25|11676.73|11676.73|11677.43|11677.43|11670.07|11670.07|0
1643279100000|2022-01-27 10:25:00|11676.58|11676.58|11675.76|11675.76|11681.02|11681.02|11675.23|11675.23|0
1643279400000|2022-01-27 10:30:00|11676.23|11676.23|11658.08|11658.08|11676.57|11676.57|11658.02|11658.02|0
1643279700000|2022-01-27 10:35:00|11657.81|11657.81|11657.73|11657.73|11659.04|11659.04|11651.92|11651.92|0
1643280000000|2022-01-27 10:40:00|11657.37|11657.37|11645.51|11645.51|11660.29|11660.29|11645.13|11645.13|0
1643280300000|2022-01-27 10:45:00|11646.41|11646.41|11637.23|11637.23|11656.22|11656.22|11637.23|11637.23|0
1643280600000|2022-01-27 10:50:00|11637.14|11637.14|11620.98|11620.98|11637.14|11637.14|11617.86|11617.86|0
1643280900000|2022-01-27 10:55:00|11620.57|11620.57|11599.12|11599.12|11620.57|11620.57|11597.79|11597.79|0
1643281200000|2022-01-27 11:00:00|11598.33|11598.33|11603.4|11603.4|11604.45|11604.45|11595.77|11595.77|0
1643281500000|2022-01-27 11:05:00|11603.67|11603.67|11607.04|11607.04|11617.84|11617.84|11603.54|11603.54|0
1643281800000|2022-01-27 11:10:00|11606.41|11606.41|11605.78|11605.78|11608.37|11608.37|11603.37|11603.37|0
1643282100000|2022-01-27 11:15:00|11605.93|11605.93|11605.38|11605.38|11613|11613|11605.38|11605.38|0
1643282400000|2022-01-27 11:20:00|11605.3|11605.3|11609.41|11609.41|11610.2|11610.2|11600.04|11600.04|0
1643282700000|2022-01-27 11:25:00|11609.3|11609.3|11615.94|11615.94|11615.94|11615.94|11608.64|11608.64|0
1643283000000|2022-01-27 11:30:00|11616.25|11616.25|11604.86|11604.86|11617.04|11617.04|11603.99|11603.99|0
1643283300000|2022-01-27 11:35:00|11605.1|11605.1|11585.76|11585.76|11605.37|11605.37|11585.68|11585.68|0
1643283600000|2022-01-27 11:40:00|11585.56|11585.56|11572.9|11572.9|11585.76|11585.76|11572.9|11572.9|0
1643283900000|2022-01-27 11:45:00|11572.35|11572.35|11571.07|11571.07|11576.55|11576.55|11568.71|11568.71|0
1643284200000|2022-01-27 11:50:00|11572|11572|11570.31|11570.31|11579.61|11579.61|11569.21|11569.21|0
1643284500000|2022-01-27 11:55:00|11570.41|11570.41|11577.89|11577.89|11578.19|11578.19|11559.57|11559.57|0
1643284800000|2022-01-27 12:00:00|11577.98|11577.98|11567.92|11567.92|11582.07|11582.07|11567.69|11567.69|0
1643285100000|2022-01-27 12:05:00|11567.56|11567.56|11557.44|11557.44|11567.92|11567.92|11552.17|11552.17|0
1643285400000|2022-01-27 12:10:00|11558.07|11558.07|11583.2|11583.2|11583.2|11583.2|11558.07|11558.07|0
1643285700000|2022-01-27 12:15:00|11582.41|11582.41|11585.86|11585.86|11588.36|11588.36|11582.25|11582.25|0
1643286000000|2022-01-27 12:20:00|11585.76|11585.76|11592.04|11592.04|11596.55|11596.55|11584.97|11584.97|0
1643286300000|2022-01-27 12:25:00|11591.77|11591.77|11598.32|11598.32|11598.98|11598.98|11590.44|11590.44|0
1643286600000|2022-01-27 12:30:00|11599.11|11599.11|11588.93|11588.93|11601.84|11601.84|11588.93|11588.93|0
1643286900000|2022-01-27 12:35:00|11588.33|11588.33|11591.76|11591.76|11592.21|11592.21|11584.67|11584.67|0
1643287200000|2022-01-27 12:40:00|11592.36|11592.36|11596.86|11596.86|11597.95|11597.95|11588.85|11588.85|0
1643287500000|2022-01-27 12:45:00|11597.03|11597.03|11613.34|11613.34|11613.34|11613.34|11596.73|11596.73|0
1643287800000|2022-01-27 12:50:00|11613.78|11613.78|11631.43|11631.43|11631.62|11631.62|11613.64|11613.64|0
1643288100000|2022-01-27 12:55:00|11630.87|11630.87|11630.51|11630.51|11633.58|11633.58|11630.41|11630.41|0
1643288400000|2022-01-27 13:00:00|11630.4|11630.4|11627.6|11627.6|11632.02|11632.02|11627.06|11627.06|0
1643288700000|2022-01-27 13:05:00|11628.29|11628.29|11636.5|11636.5|11636.5|11636.5|11628.29|11628.29|0
1643289000000|2022-01-27 13:10:00|11637.19|11637.19|11629.26|11629.26|11638.75|11638.75|11629.17|11629.17|0
1643289300000|2022-01-27 13:15:00|11628.91|11628.91|11620.82|11620.82|11629.01|11629.01|11620|11620|0
1643289600000|2022-01-27 13:20:00|11621.61|11621.61|11614.08|11614.08|11622.77|11622.77|11613.27|11613.27|0
1643289900000|2022-01-27 13:25:00|11613.46|11613.46|11614.19|11614.19|11615.23|11615.23|11608.34|11608.34|0
1643290200000|2022-01-27 13:30:00|11615.96|11615.96|11613.03|11613.03|11617.34|11617.34|11613.03|11613.03|0
1643290500000|2022-01-27 13:35:00|11612.67|11612.67|11605.8|11605.8|11613.4|11613.4|11604.23|11604.23|0
1643290800000|2022-01-27 13:40:00|11606.4|11606.4|11612.32|11612.32|11614.14|11614.14|11606.1|11606.1|0
1643291100000|2022-01-27 13:45:00|11612.01|11612.01|11625.68|11625.68|11626.74|11626.74|11612.01|11612.01|0
1643291400000|2022-01-27 13:50:00|11625.89|11625.89|11640.56|11640.56|11640.56|11640.56|11624.86|11624.86|0
1643291700000|2022-01-27 13:55:00|11639.93|11639.93|11641.64|11641.64|11642|11642|11634.32|11634.32|0
1643292000000|2022-01-27 14:00:00|11641.02|11641.02|11654.82|11654.82|11655.06|11655.06|11640.87|11640.87|0
1643292300000|2022-01-27 14:05:00|11654.03|11654.03|11659.54|11659.54|11659.54|11659.54|11647.49|11647.49|0
1643292600000|2022-01-27 14:10:00|11659.73|11659.73|11668.11|11668.11|11670.21|11670.21|11659.35|11659.35|0
1643292900000|2022-01-27 14:15:00|11667.96|11667.96|11657.96|11657.96|11667.96|11667.96|11657.62|11657.62|0
1643293200000|2022-01-27 14:20:00|11658.28|11658.28|11662.01|11662.01|11663|11663|11658.26|11658.26|0
1643293500000|2022-01-27 14:25:00|11662.31|11662.31|11670.8|11670.8|11672.2|11672.2|11662.01|11662.01|0
1643293800000|2022-01-27 14:30:00|11670.55|11670.55|11669.15|11669.15|11677.24|11677.24|11667.26|11667.26|0
1643294100000|2022-01-27 14:35:00|11668.93|11668.93|11654.73|11654.73|11668.93|11668.93|11642.96|11642.96|0
1643294400000|2022-01-27 14:40:00|11654.88|11654.88|11688.76|11688.76|11688.76|11688.76|11654.87|11654.87|0
1643294700000|2022-01-27 14:45:00|11689.12|11689.12|11701.61|11701.61|11701.61|11701.61|11687.99|11687.99|0
1643295000000|2022-01-27 14:50:00|11701.74|11701.74|11706.28|11706.28|11706.47|11706.47|11695.26|11695.26|0
1643295300000|2022-01-27 14:55:00|11705.66|11705.66|11698.29|11698.29|11705.66|11705.66|11687.93|11687.93|0
1643295600000|2022-01-27 15:00:00|11698.01|11698.01|11693.42|11693.42|11698.01|11698.01|11676.42|11676.42|0
1643295900000|2022-01-27 15:05:00|11693.28|11693.28|11698.8|11698.8|11700.24|11700.24|11689.96|11689.96|0
1643296200000|2022-01-27 15:10:00|11698.45|11698.45|11702.22|11702.22|11703.94|11703.94|11694.99|11694.99|0
1643296500000|2022-01-27 15:15:00|11700.71|11700.71|11685.43|11685.43|11701.59|11701.59|11685.22|11685.22|0
1643296800000|2022-01-27 15:20:00|11686.12|11686.12|11656.37|11656.37|11687.06|11687.06|11656.07|11656.07|0
1643297100000|2022-01-27 15:25:00|11656.03|11656.03|11619.02|11619.02|11657.87|11657.87|11619.02|11619.02|0
1643297400000|2022-01-27 15:30:00|11618.67|11618.67|11608.28|11608.28|11623.72|11623.72|11606.41|11606.41|0
1643297700000|2022-01-27 15:35:00|11607.4|11607.4|11597.45|11597.45|11610.2|11610.2|11596.47|11596.47|0
1643298000000|2022-01-27 15:40:00|11598|11598|11615.94|11615.94|11616.02|11616.02|11594.54|11594.54|0
1643298300000|2022-01-27 15:45:00|11616.63|11616.63|11621.39|11621.39|11628.83|11628.83|11616.63|11616.63|0
1643298600000|2022-01-27 15:50:00|11621.2|11621.2|11611.03|11611.03|11623.79|11623.79|11611.03|11611.03|0
1643298900000|2022-01-27 15:55:00|11611.16|11611.16|11630.68|11630.68|11633.12|11633.12|11611.16|11611.16|0
1643299200000|2022-01-27 16:00:00|11630.34|11630.34|11635.37|11635.37|11636.67|11636.67|11630.34|11630.34|0
1643299500000|2022-01-27 16:05:00|11634.58|11634.58|11609.38|11609.38|11635.94|11635.94|11609.38|11609.38|0
1643299800000|2022-01-27 16:10:00|11609.81|11609.81|11615.94|11615.94|11616.3|11616.3|11608.18|11608.18|0
1643300100000|2022-01-27 16:15:00|11615.78|11615.78|11614.32|11614.32|11615.89|11615.89|11599.86|11599.86|0
1643300400000|2022-01-27 16:20:00|11613.72|11613.72|11618.24|11618.24|11626.65|11626.65|11613.02|11613.02|0
1643300700000|2022-01-27 16:25:00|11618.03|11618.03|11621.25|11621.25|11621.85|11621.85|11607.83|11607.83|0
1643357700000|2022-01-28 08:15:00|11549.86|11549.86|11513.58|11513.58|11549.86|11549.86|11513.58|11513.58|0
1643358000000|2022-01-28 08:20:00|11513.27|11513.27|11494.89|11494.89|11515.32|11515.32|11488.88|11488.88|0
1643358300000|2022-01-28 08:25:00|11494.56|11494.56|11511.34|11511.34|11516.87|11516.87|11485.58|11485.58|0
1643358600000|2022-01-28 08:30:00|11511.23|11511.23|11490.4|11490.4|11513.8|11513.8|11487.89|11487.89|0
1643358900000|2022-01-28 08:35:00|11490.63|11490.63|11517.62|11517.62|11517.62|11517.62|11490.63|11490.63|0
1643359200000|2022-01-28 08:40:00|11518.08|11518.08|11504.41|11504.41|11521.2|11521.2|11503.98|11503.98|0
1643359500000|2022-01-28 08:45:00|11504.23|11504.23|11514.46|11514.46|11516.62|11516.62|11500.39|11500.39|0
1643359800000|2022-01-28 08:50:00|11514.8|11514.8|11523.4|11523.4|11524.91|11524.91|11514.8|11514.8|0
1643360100000|2022-01-28 08:55:00|11523.72|11523.72|11518.43|11518.43|11524.11|11524.11|11499.49|11499.49|0
1643360400000|2022-01-28 09:00:00|11520.01|11520.01|11508.31|11508.31|11523.96|11523.96|11508.31|11508.31|0
1643360700000|2022-01-28 09:05:00|11508.91|11508.91|11502.34|11502.34|11514.98|11514.98|11497.8|11497.8|0
1643361000000|2022-01-28 09:10:00|11502.48|11502.48|11525.07|11525.07|11525.65|11525.65|11502.48|11502.48|0
1643361300000|2022-01-28 09:15:00|11525.23|11525.23|11522.75|11522.75|11529.54|11529.54|11518.59|11518.59|0
1643361600000|2022-01-28 09:20:00|11522.63|11522.63|11505.34|11505.34|11522.63|11522.63|11505.34|11505.34|0
1643361900000|2022-01-28 09:25:00|11504.46|11504.46|11489.51|11489.51|11506.95|11506.95|11489.05|11489.05|0
1643362200000|2022-01-28 09:30:00|11489.75|11489.75|11506.97|11506.97|11508.38|11508.38|11489.35|11489.35|0
1643362500000|2022-01-28 09:35:00|11506.75|11506.75|11506.86|11506.86|11508.67|11508.67|11500.55|11500.55|0
1643362800000|2022-01-28 09:40:00|11507.46|11507.46|11512.48|11512.48|11514.86|11514.86|11503.16|11503.16|0
1643363100000|2022-01-28 09:45:00|11513.11|11513.11|11493.58|11493.58|11514.32|11514.32|11493.49|11493.49|0
1643363400000|2022-01-28 09:50:00|11493.42|11493.42|11493.65|11493.65|11493.93|11493.93|11491.33|11491.33|0
1643363700000|2022-01-28 09:55:00|11494.08|11494.08|11488.89|11488.89|11496.35|11496.35|11486.15|11486.15|0
1643364000000|2022-01-28 10:00:00|11488.59|11488.59|11458.74|11458.74|11489.87|11489.87|11457.34|11457.34|0
1643364300000|2022-01-28 10:05:00|11458.55|11458.55|11459.4|11459.4|11462.8|11462.8|11456.75|11456.75|0
1643364600000|2022-01-28 10:10:00|11458.96|11458.96|11470.37|11470.37|11471.39|11471.39|11458.96|11458.96|0
1643364900000|2022-01-28 10:15:00|11469.98|11469.98|11464.38|11464.38|11472.71|11472.71|11464.38|11464.38|0
1643365200000|2022-01-28 10:20:00|11463.94|11463.94|11451.12|11451.12|11463.94|11463.94|11450.76|11450.76|0
1643365500000|2022-01-28 10:25:00|11451.6|11451.6|11452.27|11452.27|11465.2|11465.2|11451.05|11451.05|0
1643365800000|2022-01-28 10:30:00|11451.38|11451.38|11449.92|11449.92|11456|11456|11449.02|11449.02|0
1643366100000|2022-01-28 10:35:00|11450.21|11450.21|11443.12|11443.12|11453.17|11453.17|11442.32|11442.32|0
1643366400000|2022-01-28 10:40:00|11442.81|11442.81|11470.37|11470.37|11470.37|11470.37|11442.31|11442.31|0
1643366700000|2022-01-28 10:45:00|11470.58|11470.58|11487.11|11487.11|11487.11|11487.11|11470.58|11470.58|0
1643367000000|2022-01-28 10:50:00|11486.8|11486.8|11486.49|11486.49|11489.38|11489.38|11481.59|11481.59|0
1643367300000|2022-01-28 10:55:00|11486.37|11486.37|11495.95|11495.95|11496.44|11496.44|11484.65|11484.65|0
1643367600000|2022-01-28 11:00:00|11496.16|11496.16|11497.98|11497.98|11503.69|11503.69|11495.88|11495.88|0
1643367900000|2022-01-28 11:05:00|11497.8|11497.8|11508.97|11508.97|11509.16|11509.16|11494.58|11494.58|0
1643368200000|2022-01-28 11:10:00|11508.84|11508.84|11497.35|11497.35|11508.84|11508.84|11497.35|11497.35|0
1643368500000|2022-01-28 11:15:00|11497.8|11497.8|11492.51|11492.51|11501.54|11501.54|11491.9|11491.9|0
1643368800000|2022-01-28 11:20:00|11493.3|11493.3|11487.76|11487.76|11493.73|11493.73|11482.58|11482.58|0
1643369100000|2022-01-28 11:25:00|11488.06|11488.06|11498.94|11498.94|11499.12|11499.12|11487.45|11487.45|0
1643369400000|2022-01-28 11:30:00|11499.15|11499.15|11512.1|11512.1|11512.1|11512.1|11498.88|11498.88|0
1643369700000|2022-01-28 11:35:00|11512.73|11512.73|11527.65|11527.65|11528.08|11528.08|11512.73|11512.73|0
1643370000000|2022-01-28 11:40:00|11527.22|11527.22|11520.04|11520.04|11527.91|11527.91|11519.96|11519.96|0
1643370300000|2022-01-28 11:45:00|11520.35|11520.35|11524.17|11524.17|11524.3|11524.3|11517.18|11517.18|0
1643370600000|2022-01-28 11:50:00|11524.52|11524.52|11519.75|11519.75|11525.97|11525.97|11518.45|11518.45|0
1643370900000|2022-01-28 11:55:00|11519.59|11519.59|11528.42|11528.42|11528.62|11528.62|11518.31|11518.31|0
1643371200000|2022-01-28 12:00:00|11529.01|11529.01|11532.27|11532.27|11532.81|11532.81|11529.01|11529.01|0
1643371500000|2022-01-28 12:05:00|11532.64|11532.64|11526.18|11526.18|11539.19|11539.19|11526.04|11526.04|0
1643371800000|2022-01-28 12:10:00|11525.79|11525.79|11524.27|11524.27|11525.79|11525.79|11518.42|11518.42|0
1643372100000|2022-01-28 12:15:00|11523.84|11523.84|11532.11|11532.11|11537.41|11537.41|11523.23|11523.23|0
1643372400000|2022-01-28 12:20:00|11532.3|11532.3|11508.45|11508.45|11532.6|11532.6|11508.45|11508.45|0
1643372700000|2022-01-28 12:25:00|11508.88|11508.88|11489.14|11489.14|11509.13|11509.13|11489.14|11489.14|0
1643373000000|2022-01-28 12:30:00|11488.68|11488.68|11490.05|11490.05|11490.05|11490.05|11482.15|11482.15|0
1643373300000|2022-01-28 12:35:00|11490.65|11490.65|11477.03|11477.03|11491.5|11491.5|11477.03|11477.03|0
1643373600000|2022-01-28 12:40:00|11477.23|11477.23|11465.97|11465.97|11477.25|11477.25|11464.88|11464.88|0
1643373900000|2022-01-28 12:45:00|11466.4|11466.4|11470.26|11470.26|11470.65|11470.65|11465.86|11465.86|0
1643374200000|2022-01-28 12:50:00|11470.37|11470.37|11477.44|11477.44|11477.44|11477.44|11469.16|11469.16|0
1643374500000|2022-01-28 12:55:00|11476.65|11476.65|11483.29|11483.29|11484.21|11484.21|11473.84|11473.84|0
1643374800000|2022-01-28 13:00:00|11483.44|11483.44|11496.14|11496.14|11496.42|11496.42|11483.29|11483.29|0
1643375100000|2022-01-28 13:05:00|11496.33|11496.33|11491.77|11491.77|11497.49|11497.49|11491.58|11491.58|0
1643375400000|2022-01-28 13:10:00|11491.59|11491.59|11489.5|11489.5|11494.21|11494.21|11487.59|11487.59|0
1643375700000|2022-01-28 13:15:00|11489.38|11489.38|11499.1|11499.1|11504.94|11504.94|11488.7|11488.7|0
1643376000000|2022-01-28 13:20:00|11498.48|11498.48|11483.42|11483.42|11498.79|11498.79|11483.42|11483.42|0
1643376300000|2022-01-28 13:25:00|11482.86|11482.86|11481.17|11481.17|11482.86|11482.86|11478.74|11478.74|0
1643376600000|2022-01-28 13:30:00|11481.63|11481.63|11505.46|11505.46|11510.46|11510.46|11481.63|11481.63|0
1643376900000|2022-01-28 13:35:00|11505.7|11505.7|11504.62|11504.62|11508.84|11508.84|11500.44|11500.44|0
1643377200000|2022-01-28 13:40:00|11504.82|11504.82|11507.95|11507.95|11511.39|11511.39|11503.25|11503.25|0
1643377500000|2022-01-28 13:45:00|11508.06|11508.06|11482.42|11482.42|11509.19|11509.19|11482.42|11482.42|0
1643377800000|2022-01-28 13:50:00|11482.86|11482.86|11484.33|11484.33|11485.47|11485.47|11478.65|11478.65|0
1643378100000|2022-01-28 13:55:00|11483.54|11483.54|11490.07|11490.07|11490.26|11490.26|11480.77|11480.77|0
1643378400000|2022-01-28 14:00:00|11489.96|11489.96|11487.49|11487.49|11492.77|11492.77|11481.67|11481.67|0
1643378700000|2022-01-28 14:05:00|11487.79|11487.79|11493.6|11493.6|11496.02|11496.02|11487.29|11487.29|0
1643379000000|2022-01-28 14:10:00|11494.46|11494.46|11487.04|11487.04|11495.21|11495.21|11483.9|11483.9|0
1643379300000|2022-01-28 14:15:00|11486.87|11486.87|11495.85|11495.85|11496.96|11496.96|11486.03|11486.03|0
1643379600000|2022-01-28 14:20:00|11495.71|11495.71|11502.55|11502.55|11504.71|11504.71|11495.71|11495.71|0
1643379900000|2022-01-28 14:25:00|11502.44|11502.44|11510.32|11510.32|11510.32|11510.32|11501.55|11501.55|0
1643380200000|2022-01-28 14:30:00|11509.91|11509.91|11494.89|11494.89|11510.34|11510.34|11492.56|11492.56|0
1643380500000|2022-01-28 14:35:00|11495.25|11495.25|11478.4|11478.4|11495.86|11495.86|11474.08|11474.08|0
1643380800000|2022-01-28 14:40:00|11478.83|11478.83|11479.24|11479.24|11484.45|11484.45|11476.62|11476.62|0
1643381100000|2022-01-28 14:45:00|11479.01|11479.01|11459.66|11459.66|11479.01|11479.01|11447.3|11447.3|0
1643381400000|2022-01-28 14:50:00|11459.3|11459.3|11465.18|11465.18|11473.03|11473.03|11459.3|11459.3|0
1643381700000|2022-01-28 14:55:00|11465.97|11465.97|11471.32|11471.32|11471.74|11471.74|11459.5|11459.5|0
1643382000000|2022-01-28 15:00:00|11470.53|11470.53|11456.72|11456.72|11471.73|11471.73|11453.87|11453.87|0
1643382300000|2022-01-28 15:05:00|11456.58|11456.58|11462.25|11462.25|11466.96|11466.96|11456.58|11456.58|0
1643382600000|2022-01-28 15:10:00|11462.09|11462.09|11463.28|11463.28|11478.69|11478.69|11462.09|11462.09|0
1643382900000|2022-01-28 15:15:00|11463.47|11463.47|11475.98|11475.98|11475.98|11475.98|11463.47|11463.47|0
1643383200000|2022-01-28 15:20:00|11475.57|11475.57|11470.2|11470.2|11484.02|11484.02|11467.55|11467.55|0
1643383500000|2022-01-28 15:25:00|11470.51|11470.51|11460.03|11460.03|11473.96|11473.96|11452.82|11452.82|0
1643383800000|2022-01-28 15:30:00|11460.46|11460.46|11440.88|11440.88|11460.46|11460.46|11440.88|11440.88|0
1643384100000|2022-01-28 15:35:00|11441.11|11441.11|11456.01|11456.01|11456.01|11456.01|11435.26|11435.26|0
1643384400000|2022-01-28 15:40:00|11456.45|11456.45|11430.55|11430.55|11458.06|11458.06|11430.55|11430.55|0
1643384700000|2022-01-28 15:45:00|11430.98|11430.98|11454.91|11454.91|11454.91|11454.91|11427.18|11427.18|0
1643385000000|2022-01-28 15:50:00|11455.16|11455.16|11470.92|11470.92|11471.03|11471.03|11455.16|11455.16|0
1643385300000|2022-01-28 15:55:00|11471.28|11471.28|11473.99|11473.99|11479.74|11479.74|11470.91|11470.91|0
1643385600000|2022-01-28 16:00:00|11474.13|11474.13|11460.91|11460.91|11474.71|11474.71|11460.91|11460.91|0
1643385900000|2022-01-28 16:05:00|11461.1|11461.1|11464.58|11464.58|11468.28|11468.28|11461.1|11461.1|0
1643386200000|2022-01-28 16:10:00|11464.35|11464.35|11477.79|11477.79|11481.75|11481.75|11464.35|11464.35|0
1643386500000|2022-01-28 16:15:00|11478.58|11478.58|11506.78|11506.78|11506.78|11506.78|11478.27|11478.27|0
1643386800000|2022-01-28 16:20:00|11507.01|11507.01|11500.87|11500.87|11510.25|11510.25|11499.39|11499.39|0
1643387100000|2022-01-28 16:25:00|11500.56|11500.56|11506.89|11506.89|11517.94|11517.94|11499.15|11499.15|0
1643616900000|2022-01-31 08:15:00|11588.28|11588.28|11588.26|11588.26|11611.63|11611.63|11585.84|11585.84|0
1643617200000|2022-01-31 08:20:00|11588.89|11588.89|11597.02|11597.02|11605.09|11605.09|11575.38|11575.38|0
1643617500000|2022-01-31 08:25:00|11596.86|11596.86|11601.55|11601.55|11602.41|11602.41|11591.54|11591.54|0
1643617800000|2022-01-31 08:30:00|11601.24|11601.24|11595.36|11595.36|11603.24|11603.24|11589.84|11589.84|0
1643618100000|2022-01-31 08:35:00|11594.41|11594.41|11617.35|11617.35|11618.27|11618.27|11591.78|11591.78|0
1643618400000|2022-01-31 08:40:00|11617.14|11617.14|11626.09|11626.09|11626.09|11626.09|11609.73|11609.73|0
1643618700000|2022-01-31 08:45:00|11626.85|11626.85|11637.26|11637.26|11644.56|11644.56|11626.85|11626.85|0
1643619000000|2022-01-31 08:50:00|11637.6|11637.6|11640.76|11640.76|11643.38|11643.38|11635.05|11635.05|0
1643619300000|2022-01-31 08:55:00|11640.63|11640.63|11633.91|11633.91|11643.17|11643.17|11630.91|11630.91|0
1643619600000|2022-01-31 09:00:00|11634.05|11634.05|11631.78|11631.78|11636.67|11636.67|11630.64|11630.64|0
1643619900000|2022-01-31 09:05:00|11631.61|11631.61|11619.33|11619.33|11631.61|11631.61|11609.06|11609.06|0
1643620200000|2022-01-31 09:10:00|11619.76|11619.76|11608.5|11608.5|11619.76|11619.76|11608.19|11608.19|0
1643620500000|2022-01-31 09:15:00|11608.23|11608.23|11616.99|11616.99|11616.99|11616.99|11606.82|11606.82|0
1643620800000|2022-01-31 09:20:00|11617.7|11617.7|11616.85|11616.85|11622.24|11622.24|11615.41|11615.41|0
1643621100000|2022-01-31 09:25:00|11616.16|11616.16|11622.11|11622.11|11622.11|11622.11|11616.16|11616.16|0
1643621400000|2022-01-31 09:30:00|11622.8|11622.8|11615.01|11615.01|11623.56|11623.56|11614.31|11614.31|0
1643621700000|2022-01-31 09:35:00|11615.45|11615.45|11621.51|11621.51|11624.43|11624.43|11615.45|11615.45|0
1643622000000|2022-01-31 09:40:00|11622.43|11622.43|11628.34|11628.34|11631.72|11631.72|11622.43|11622.43|0
1643622300000|2022-01-31 09:45:00|11628.25|11628.25|11622.91|11622.91|11629.77|11629.77|11622.91|11622.91|0
1643622600000|2022-01-31 09:50:00|11623.12|11623.12|11605.17|11605.17|11623.12|11623.12|11604.3|11604.3|0
1643622900000|2022-01-31 09:55:00|11604.9|11604.9|11613.44|11613.44|11613.44|11613.44|11594.18|11594.18|0
1643623200000|2022-01-31 10:00:00|11613.69|11613.69|11613.67|11613.67|11614.84|11614.84|11609.2|11609.2|0
1643623500000|2022-01-31 10:05:00|11613.98|11613.98|11621.08|11621.08|11622.8|11622.8|11612.78|11612.78|0
1643623800000|2022-01-31 10:10:00|11620.85|11620.85|11613.11|11613.11|11621.05|11621.05|11609.18|11609.18|0
1643624100000|2022-01-31 10:15:00|11612.67|11612.67|11620.35|11620.35|11620.35|11620.35|11612.67|11612.67|0
1643624400000|2022-01-31 10:20:00|11621.93|11621.93|11617.92|11617.92|11623.38|11623.38|11617.6|11617.6|0
1643624700000|2022-01-31 10:25:00|11618.06|11618.06|11621.3|11621.3|11626.2|11626.2|11618.06|11618.06|0
1643625000000|2022-01-31 10:30:00|11621.2|11621.2|11594.83|11594.83|11621.2|11621.2|11587.94|11587.94|0
1643625300000|2022-01-31 10:35:00|11594.04|11594.04|11590.94|11590.94|11595.88|11595.88|11585.41|11585.41|0
1643625600000|2022-01-31 10:40:00|11590.7|11590.7|11599.41|11599.41|11601.44|11601.44|11589.91|11589.91|0
1643625900000|2022-01-31 10:45:00|11599.6|11599.6|11611.05|11611.05|11611.16|11611.16|11599.6|11599.6|0
1643626200000|2022-01-31 10:50:00|11610.82|11610.82|11611.46|11611.46|11611.91|11611.91|11608.28|11608.28|0
1643626500000|2022-01-31 10:55:00|11611.7|11611.7|11610|11610|11613.13|11613.13|11607.75|11607.75|0
1643626800000|2022-01-31 11:00:00|11609.86|11609.86|11605.52|11605.52|11613.96|11613.96|11603.12|11603.12|0
1643627100000|2022-01-31 11:05:00|11605.96|11605.96|11610.57|11610.57|11610.66|11610.66|11604.11|11604.11|0
1643627400000|2022-01-31 11:10:00|11610.8|11610.8|11617.31|11617.31|11618.01|11618.01|11610.8|11610.8|0
1643627700000|2022-01-31 11:15:00|11617.05|11617.05|11618.95|11618.95|11622.89|11622.89|11617.05|11617.05|0
1643628000000|2022-01-31 11:20:00|11618.16|11618.16|11618.88|11618.88|11622.7|11622.7|11615.72|11615.72|0
1643628300000|2022-01-31 11:25:00|11618.48|11618.48|11607.23|11607.23|11618.48|11618.48|11604.67|11604.67|0
1643628600000|2022-01-31 11:30:00|11607.47|11607.47|11619.7|11619.7|11619.83|11619.83|11607.47|11607.47|0
1643628900000|2022-01-31 11:35:00|11619.83|11619.83|11621.01|11621.01|11622.35|11622.35|11617.05|11617.05|0
1643629200000|2022-01-31 11:40:00|11620.8|11620.8|11629.53|11629.53|11632.92|11632.92|11620.8|11620.8|0
1643629500000|2022-01-31 11:45:00|11629.32|11629.32|11623.52|11623.52|11630.07|11630.07|11621.91|11621.91|0
1643629800000|2022-01-31 11:50:00|11623.66|11623.66|11630.03|11630.03|11632.46|11632.46|11623.24|11623.24|0
1643630100000|2022-01-31 11:55:00|11630.82|11630.82|11635.53|11635.53|11639.46|11639.46|11630.82|11630.82|0
1643630400000|2022-01-31 12:00:00|11635.83|11635.83|11629.72|11629.72|11635.83|11635.83|11629.72|11629.72|0
1643630700000|2022-01-31 12:05:00|11629.53|11629.53|11624.24|11624.24|11630.77|11630.77|11623.07|11623.07|0
1643631000000|2022-01-31 12:10:00|11623.88|11623.88|11637.63|11637.63|11638.42|11638.42|11622.66|11622.66|0
1643631300000|2022-01-31 12:15:00|11637.82|11637.82|11634.19|11634.19|11637.82|11637.82|11631.28|11631.28|0
1643631600000|2022-01-31 12:20:00|11634|11634|11628.91|11628.91|11634.05|11634.05|11628.29|11628.29|0
1643631900000|2022-01-31 12:25:00|11629.2|11629.2|11643.14|11643.14|11643.25|11643.25|11629.09|11629.09|0
1643632200000|2022-01-31 12:30:00|11642.78|11642.78|11641.64|11641.64|11644.47|11644.47|11641.64|11641.64|0
1643632500000|2022-01-31 12:35:00|11641.2|11641.2|11644.68|11644.68|11646.84|11646.84|11641.2|11641.2|0
1643632800000|2022-01-31 12:40:00|11644.35|11644.35|11643.67|11643.67|11644.35|11644.35|11638.12|11638.12|0
1643633100000|2022-01-31 12:45:00|11642.96|11642.96|11647.09|11647.09|11647.9|11647.9|11638.6|11638.6|0
1643633400000|2022-01-31 12:50:00|11647.45|11647.45|11647.03|11647.03|11648.54|11648.54|11645.52|11645.52|0
1643633700000|2022-01-31 12:55:00|11647.25|11647.25|11645.95|11645.95|11648.78|11648.78|11642.78|11642.78|0
1643634000000|2022-01-31 13:00:00|11646.38|11646.38|11642.47|11642.47|11652.07|11652.07|11642.47|11642.47|0
1643634300000|2022-01-31 13:05:00|11642.61|11642.61|11636.25|11636.25|11642.61|11642.61|11634.37|11634.37|0
1643634600000|2022-01-31 13:10:00|11636.68|11636.68|11649.09|11649.09|11649.09|11649.09|11636.24|11636.24|0
1643634900000|2022-01-31 13:15:00|11649.52|11649.52|11661.19|11661.19|11661.19|11661.19|11649.52|11649.52|0
1643635200000|2022-01-31 13:20:00|11661.08|11661.08|11659.47|11659.47|11661.8|11661.8|11658.93|11658.93|0
1643635500000|2022-01-31 13:25:00|11659.83|11659.83|11667.57|11667.57|11667.57|11667.57|11657.73|11657.73|0
1643635800000|2022-01-31 13:30:00|11667.76|11667.76|11678.95|11678.95|11680.37|11680.37|11667.76|11667.76|0
1643636100000|2022-01-31 13:35:00|11678.59|11678.59|11681.19|11681.19|11683.4|11683.4|11677.93|11677.93|0
1643636400000|2022-01-31 13:40:00|11681.38|11681.38|11680.69|11680.69|11681.66|11681.66|11678.85|11678.85|0
1643636700000|2022-01-31 13:45:00|11680.92|11680.92|11677.51|11677.51|11682.16|11682.16|11675.55|11675.55|0
1643637000000|2022-01-31 13:50:00|11678.3|11678.3|11669.03|11669.03|11678.3|11678.3|11669.03|11669.03|0
1643637300000|2022-01-31 13:55:00|11668.89|11668.89|11672.88|11672.88|11672.88|11672.88|11668.07|11668.07|0
1643637600000|2022-01-31 14:00:00|11672.17|11672.17|11659.84|11659.84|11672.7|11672.7|11659.48|11659.48|0
1643637900000|2022-01-31 14:05:00|11659.93|11659.93|11664.79|11664.79|11665.23|11665.23|11654.97|11654.97|0
1643638200000|2022-01-31 14:10:00|11664.48|11664.48|11661.31|11661.31|11664.78|11664.78|11660.01|11660.01|0
1643638500000|2022-01-31 14:15:00|11661.74|11661.74|11663.64|11663.64|11664.27|11664.27|11661.23|11661.23|0
1643638800000|2022-01-31 14:20:00|11663.4|11663.4|11666.23|11666.23|11667.9|11667.9|11662.11|11662.11|0
1643639100000|2022-01-31 14:25:00|11666.41|11666.41|11672.32|11672.32|11672.45|11672.45|11665.91|11665.91|0
1643639400000|2022-01-31 14:30:00|11672.21|11672.21|11677.01|11677.01|11677.01|11677.01|11656.23|11656.23|0
1643639700000|2022-01-31 14:35:00|11676.53|11676.53|11667.6|11667.6|11678.36|11678.36|11660.94|11660.94|0
1643640000000|2022-01-31 14:40:00|11667.8|11667.8|11676.7|11676.7|11676.7|11676.7|11667.75|11667.75|0
1643640300000|2022-01-31 14:45:00|11677.16|11677.16|11675.43|11675.43|11687.03|11687.03|11675.18|11675.18|0
1643640600000|2022-01-31 14:50:00|11674.55|11674.55|11668.18|11668.18|11674.55|11674.55|11658.34|11658.34|0
1643640900000|2022-01-31 14:55:00|11669.76|11669.76|11696.43|11696.43|11696.71|11696.71|11668.9|11668.9|0
1643641200000|2022-01-31 15:00:00|11696.29|11696.29|11692.42|11692.42|11696.41|11696.41|11688.29|11688.29|0
1643641500000|2022-01-31 15:05:00|11692.12|11692.12|11707.17|11707.17|11707.17|11707.17|11688.72|11688.72|0
1643641800000|2022-01-31 15:10:00|11708.24|11708.24|11704.93|11704.93|11708.38|11708.38|11695.99|11695.99|0
1643642100000|2022-01-31 15:15:00|11704.14|11704.14|11702.05|11702.05|11706.58|11706.58|11699.03|11699.03|0
1643642400000|2022-01-31 15:20:00|11701.9|11701.9|11712.31|11712.31|11716.74|11716.74|11701.9|11701.9|0
1643642700000|2022-01-31 15:25:00|11712.45|11712.45|11702.05|11702.05|11714.14|11714.14|11701.44|11701.44|0
1643643000000|2022-01-31 15:30:00|11701.9|11701.9|11696.43|11696.43|11704.44|11704.44|11691.3|11691.3|0
1643643300000|2022-01-31 15:35:00|11696.74|11696.74|11695.79|11695.79|11701.66|11701.66|11693.47|11693.47|0
1643643600000|2022-01-31 15:40:00|11695.53|11695.53|11696.12|11696.12|11696.12|11696.12|11684.52|11684.52|0
1643643900000|2022-01-31 15:45:00|11696.28|11696.28|11708.76|11708.76|11708.96|11708.96|11692.37|11692.37|0
1643644200000|2022-01-31 15:50:00|11709.13|11709.13|11721.81|11721.81|11722.07|11722.07|11708.46|11708.46|0
1643644500000|2022-01-31 15:55:00|11722.04|11722.04|11729.96|11729.96|11729.96|11729.96|11722.04|11722.04|0
1643644800000|2022-01-31 16:00:00|11730.14|11730.14|11736.58|11736.58|11739.17|11739.17|11730.14|11730.14|0
1643645100000|2022-01-31 16:05:00|11736.94|11736.94|11734.12|11734.12|11737.95|11737.95|11732.04|11732.04|0
1643645400000|2022-01-31 16:10:00|11733.93|11733.93|11731.17|11731.17|11734.08|11734.08|11723.13|11723.13|0
1643645700000|2022-01-31 16:15:00|11730.94|11730.94|11725.68|11725.68|11734.24|11734.24|11721.64|11721.64|0
1643646000000|2022-01-31 16:20:00|11725.48|11725.48|11725.07|11725.07|11727.78|11727.78|11720.66|11720.66|0
1643646300000|2022-01-31 16:25:00|11725.26|11725.26|11698.4|11698.4|11726.11|11726.11|11693.59|11693.59|0
1643703300000|2022-02-01 08:15:00|11903.05|11903.05|11890.83|11890.83|11903.65|11903.65|11887.18|11887.18|0
1643703600000|2022-02-01 08:20:00|11890.39|11890.39|11887.68|11887.68|11894.21|11894.21|11887.68|11887.68|0
1643703900000|2022-02-01 08:25:00|11887.49|11887.49|11899.3|11899.3|11900.09|11900.09|11886.15|11886.15|0
1643704200000|2022-02-01 08:30:00|11899.39|11899.39|11911.78|11911.78|11918.7|11918.7|11897.8|11897.8|0
1643704500000|2022-02-01 08:35:00|11911.48|11911.48|11910.31|11910.31|11911.48|11911.48|11902.58|11902.58|0
1643704800000|2022-02-01 08:40:00|11910.75|11910.75|11927.72|11927.72|11928.06|11928.06|11910.31|11910.31|0
1643705100000|2022-02-01 08:45:00|11927.6|11927.6|11932.16|11932.16|11932.16|11932.16|11924.77|11924.77|0
1643705400000|2022-02-01 08:50:00|11931.27|11931.27|11917.67|11917.67|11931.7|11931.7|11915.87|11915.87|0
1643705700000|2022-02-01 08:55:00|11918.13|11918.13|11906.52|11906.52|11922.21|11922.21|11906.52|11906.52|0
1643706000000|2022-02-01 09:00:00|11906.18|11906.18|11894.52|11894.52|11906.18|11906.18|11880.63|11880.63|0
1643706300000|2022-02-01 09:05:00|11896.89|11896.89|11895.4|11895.4|11902.38|11902.38|11893.66|11893.66|0
1643706600000|2022-02-01 09:10:00|11895.09|11895.09|11909.79|11909.79|11910.64|11910.64|11892.71|11892.71|0
1643706900000|2022-02-01 09:15:00|11909.47|11909.47|11897.26|11897.26|11909.47|11909.47|11897.26|11897.26|0
1643707200000|2022-02-01 09:20:00|11896.82|11896.82|11876.05|11876.05|11898.01|11898.01|11871.22|11871.22|0
1643707500000|2022-02-01 09:25:00|11876.3|11876.3|11865|11865|11888.97|11888.97|11865|11865|0
1643707800000|2022-02-01 09:30:00|11864.56|11864.56|11873.26|11873.26|11874.44|11874.44|11864.56|11864.56|0
1643708100000|2022-02-01 09:35:00|11873.65|11873.65|11879.86|11879.86|11883.03|11883.03|11873.65|11873.65|0
1643708400000|2022-02-01 09:40:00|11878.79|11878.79|11867.23|11867.23|11882.23|11882.23|11865.93|11865.93|0
1643708700000|2022-02-01 09:45:00|11867.69|11867.69|11869.51|11869.51|11870.66|11870.66|11866.65|11866.65|0
1643709000000|2022-02-01 09:50:00|11868.72|11868.72|11883.68|11883.68|11887.36|11887.36|11867.47|11867.47|0
1643709300000|2022-02-01 09:55:00|11883.54|11883.54|11883.37|11883.37|11884.4|11884.4|11881.02|11881.02|0
1643709600000|2022-02-01 10:00:00|11883.64|11883.64|11902.63|11902.63|11902.63|11902.63|11883.03|11883.03|0
1643709900000|2022-02-01 10:05:00|11902.87|11902.87|11907.64|11907.64|11918.7|11918.7|11902.87|11902.87|0
1643710200000|2022-02-01 10:10:00|11906.76|11906.76|11895.02|11895.02|11906.83|11906.83|11892.29|11892.29|0
1643710500000|2022-02-01 10:15:00|11894.52|11894.52|11892.19|11892.19|11897.28|11897.28|11890.78|11890.78|0
1643710800000|2022-02-01 10:20:00|11892.55|11892.55|11875.28|11875.28|11894.73|11894.73|11874.78|11874.78|0
1643711100000|2022-02-01 10:25:00|11875.6|11875.6|11885.86|11885.86|11886.94|11886.94|11875.6|11875.6|0
1643711400000|2022-02-01 10:30:00|11885.5|11885.5|11893.12|11893.12|11893.12|11893.12|11881.26|11881.26|0
1643711700000|2022-02-01 10:35:00|11892.33|11892.33|11894.3|11894.3|11898.01|11898.01|11890.09|11890.09|0
1643712000000|2022-02-01 10:40:00|11895.09|11895.09|11902.83|11902.83|11903.67|11903.67|11893.85|11893.85|0
1643712300000|2022-02-01 10:45:00|11903.02|11903.02|11897.75|11897.75|11903.02|11903.02|11894.81|11894.81|0
1643712600000|2022-02-01 10:50:00|11897.83|11897.83|11884.41|11884.41|11897.93|11897.93|11883.57|11883.57|0
1643712900000|2022-02-01 10:55:00|11884.18|11884.18|11884.95|11884.95|11890.62|11890.62|11884.06|11884.06|0
1643713200000|2022-02-01 11:00:00|11885.57|11885.57|11876.8|11876.8|11888.11|11888.11|11876.8|11876.8|0
1643713500000|2022-02-01 11:05:00|11876.67|11876.67|11880.05|11880.05|11880.18|11880.18|11872.85|11872.85|0
1643713800000|2022-02-01 11:10:00|11880.26|11880.26|11874.67|11874.67|11882.37|11882.37|11873.58|11873.58|0
1643714100000|2022-02-01 11:15:00|11875.93|11875.93|11880.5|11880.5|11880.95|11880.95|11875.79|11875.79|0
1643714400000|2022-02-01 11:20:00|11880.61|11880.61|11884.85|11884.85|11884.93|11884.93|11880.22|11880.22|0
1643714700000|2022-02-01 11:25:00|11884.74|11884.74|11888.36|11888.36|11888.36|11888.36|11883.59|11883.59|0
1643715000000|2022-02-01 11:30:00|11888.15|11888.15|11885.6|11885.6|11889.64|11889.64|11885.6|11885.6|0
1643715300000|2022-02-01 11:35:00|11885.9|11885.9|11883.56|11883.56|11885.9|11885.9|11881.96|11881.96|0
1643715600000|2022-02-01 11:40:00|11883.06|11883.06|11864.55|11864.55|11884|11884|11864.55|11864.55|0
1643715900000|2022-02-01 11:45:00|11865.18|11865.18|11869.49|11869.49|11870.44|11870.44|11865.15|11865.15|0
1643716200000|2022-02-01 11:50:00|11869.79|11869.79|11873.7|11873.7|11873.7|11873.7|11867.91|11867.91|0
1643716500000|2022-02-01 11:55:00|11873.95|11873.95|11885.5|11885.5|11887.99|11887.99|11873.9|11873.9|0
1643716800000|2022-02-01 12:00:00|11885.42|11885.42|11878.58|11878.58|11886.66|11886.66|11878.58|11878.58|0
1643717100000|2022-02-01 12:05:00|11878.28|11878.28|11877.04|11877.04|11879.01|11879.01|11875.37|11875.37|0
1643717400000|2022-02-01 12:10:00|11877.31|11877.31|11879.55|11879.55|11879.55|11879.55|11877.31|11877.31|0
1643717700000|2022-02-01 12:15:00|11879.88|11879.88|11886.25|11886.25|11887.38|11887.38|11879.88|11879.88|0
1643718000000|2022-02-01 12:20:00|11887.07|11887.07|11892.45|11892.45|11892.45|11892.45|11886.79|11886.79|0
1643718300000|2022-02-01 12:25:00|11892.77|11892.77|11899.51|11899.51|11900.23|11900.23|11889.42|11889.42|0
1643718600000|2022-02-01 12:30:00|11898.68|11898.68|11894.81|11894.81|11898.77|11898.77|11894.44|11894.44|0
1643718900000|2022-02-01 12:35:00|11894.49|11894.49|11895.08|11895.08|11895.75|11895.75|11894.49|11894.49|0
1643719200000|2022-02-01 12:40:00|11894.89|11894.89|11887.87|11887.87|11894.89|11894.89|11887.87|11887.87|0
1643719500000|2022-02-01 12:45:00|11887.75|11887.75|11882.79|11882.79|11887.75|11887.75|11881.9|11881.9|0
1643719800000|2022-02-01 12:50:00|11882.51|11882.51|11887.52|11887.52|11887.52|11887.52|11882.36|11882.36|0
1643720100000|2022-02-01 12:55:00|11887.2|11887.2|11888.5|11888.5|11889.08|11889.08|11886.64|11886.64|0
1643720400000|2022-02-01 13:00:00|11888.62|11888.62|11891.41|11891.41|11891.99|11891.99|11888.62|11888.62|0
1643720700000|2022-02-01 13:05:00|11890.62|11890.62|11893.27|11893.27|11893.27|11893.27|11889.62|11889.62|0
1643721000000|2022-02-01 13:10:00|11894.03|11894.03|11889.86|11889.86|11894.03|11894.03|11887.23|11887.23|0
1643721300000|2022-02-01 13:15:00|11890.17|11890.17|11896.36|11896.36|11896.62|11896.62|11890.17|11890.17|0
1643721600000|2022-02-01 13:20:00|11897.15|11897.15|11906.98|11906.98|11908.28|11908.28|11895.26|11895.26|0
1643721900000|2022-02-01 13:25:00|11906.54|11906.54|11903.81|11903.81|11908.01|11908.01|11903.81|11903.81|0
1643722200000|2022-02-01 13:30:00|11903.5|11903.5|11894.17|11894.17|11904.56|11904.56|11893.98|11893.98|0
1643722500000|2022-02-01 13:35:00|11893.29|11893.29|11895.08|11895.08|11895.21|11895.21|11888.42|11888.42|0
1643722800000|2022-02-01 13:40:00|11895.19|11895.19|11900.68|11900.68|11901.13|11901.13|11895.19|11895.19|0
1643723100000|2022-02-01 13:45:00|11900.48|11900.48|11903.12|11903.12|11903.73|11903.73|11900.24|11900.24|0
1643723400000|2022-02-01 13:50:00|11903.26|11903.26|11907.98|11907.98|11907.98|11907.98|11901.26|11901.26|0
1643723700000|2022-02-01 13:55:00|11907.37|11907.37|11904.26|11904.26|11909.44|11909.44|11904.26|11904.26|0
1643724000000|2022-02-01 14:00:00|11904.49|11904.49|11895.99|11895.99|11905.25|11905.25|11895.99|11895.99|0
1643724300000|2022-02-01 14:05:00|11896.62|11896.62|11894.94|11894.94|11896.89|11896.89|11893.99|11893.99|0
1643724600000|2022-02-01 14:10:00|11895.54|11895.54|11896.08|11896.08|11896.49|11896.49|11893.72|11893.72|0
1643724900000|2022-02-01 14:15:00|11895.97|11895.97|11891.35|11891.35|11896.42|11896.42|11889.08|11889.08|0
1643725200000|2022-02-01 14:20:00|11891.15|11891.15|11884.96|11884.96|11893.04|11893.04|11884.52|11884.52|0
1643725500000|2022-02-01 14:25:00|11885.27|11885.27|11889.82|11889.82|11891.47|11891.47|11885.11|11885.11|0
1643725800000|2022-02-01 14:30:00|11889.7|11889.7|11880.05|11880.05|11889.7|11889.7|11875.09|11875.09|0
1643726100000|2022-02-01 14:35:00|11879.94|11879.94|11883.28|11883.28|11883.73|11883.73|11876.67|11876.67|0
1643726400000|2022-02-01 14:40:00|11883.51|11883.51|11833.19|11833.19|11883.64|11883.64|11833.19|11833.19|0
1643726700000|2022-02-01 14:45:00|11833.03|11833.03|11847.59|11847.59|11847.59|11847.59|11829.57|11829.57|0
1643727000000|2022-02-01 14:50:00|11847.81|11847.81|11838.77|11838.77|11854.29|11854.29|11838.77|11838.77|0
1643727300000|2022-02-01 14:55:00|11839.13|11839.13|11841.18|11841.18|11841.18|11841.18|11832.98|11832.98|0
1643727600000|2022-02-01 15:00:00|11840.93|11840.93|11788.94|11788.94|11840.93|11840.93|11787.71|11787.71|0
1643727900000|2022-02-01 15:05:00|11788.78|11788.78|11792.28|11792.28|11800.73|11800.73|11778.76|11778.76|0
1643728200000|2022-02-01 15:10:00|11791.59|11791.59|11809.39|11809.39|11810.79|11810.79|11791.59|11791.59|0
1643728500000|2022-02-01 15:15:00|11808.6|11808.6|11807.48|11807.48|11809.59|11809.59|11805.48|11805.48|0
1643728800000|2022-02-01 15:20:00|11807.33|11807.33|11818.82|11818.82|11821.35|11821.35|11805.75|11805.75|0
1643729100000|2022-02-01 15:25:00|11819.43|11819.43|11783.58|11783.58|11820.16|11820.16|11783.58|11783.58|0
1643729400000|2022-02-01 15:30:00|11784.03|11784.03|11789.78|11789.78|11795.79|11795.79|11783.89|11783.89|0
1643729700000|2022-02-01 15:35:00|11790.01|11790.01|11787.93|11787.93|11791.2|11791.2|11781.77|11781.77|0
1643730000000|2022-02-01 15:40:00|11787.75|11787.75|11772.29|11772.29|11791.38|11791.38|11765.91|11765.91|0
1643730300000|2022-02-01 15:45:00|11771.97|11771.97|11779.09|11779.09|11779.09|11779.09|11771.7|11771.7|0
1643730600000|2022-02-01 15:50:00|11778.78|11778.78|11782.16|11782.16|11782.8|11782.8|11778.78|11778.78|0
1643730900000|2022-02-01 15:55:00|11781.97|11781.97|11807.03|11807.03|11807.03|11807.03|11781.97|11781.97|0
1643731200000|2022-02-01 16:00:00|11806.59|11806.59|11802.19|11802.19|11811.57|11811.57|11801.68|11801.68|0
1643731500000|2022-02-01 16:05:00|11802.55|11802.55|11816.66|11816.66|11817.76|11817.76|11802.55|11802.55|0
1643731800000|2022-02-01 16:10:00|11816.33|11816.33|11822.15|11822.15|11822.78|11822.78|11814.14|11814.14|0
1643732100000|2022-02-01 16:15:00|11821.84|11821.84|11818.95|11818.95|11821.84|11821.84|11816.47|11816.47|0
1643732400000|2022-02-01 16:20:00|11818.75|11818.75|11803.77|11803.77|11818.99|11818.99|11799.44|11799.44|0
1643732700000|2022-02-01 16:25:00|11804.07|11804.07|11799.59|11799.59|11807.58|11807.58|11796.76|11796.76|0
1643789700000|2022-02-02 08:15:00|11921.72|11921.72|11928.24|11928.24|11929.93|11929.93|11920.55|11920.55|0
1643790000000|2022-02-02 08:20:00|11928.38|11928.38|11929.53|11929.53|11936.15|11936.15|11927.67|11927.67|0
1643790300000|2022-02-02 08:25:00|11929.89|11929.89|11943.05|11943.05|11946.76|11946.76|11929.89|11929.89|0
1643790600000|2022-02-02 08:30:00|11942.47|11942.47|11919.35|11919.35|11942.55|11942.55|11919|11919|0
1643790900000|2022-02-02 08:35:00|11920.07|11920.07|11937.13|11937.13|11942.06|11942.06|11919.71|11919.71|0
1643791200000|2022-02-02 08:40:00|11937.49|11937.49|11936.93|11936.93|11938.22|11938.22|11933.73|11933.73|0
1643791500000|2022-02-02 08:45:00|11937.62|11937.62|11931.44|11931.44|11940.71|11940.71|11931.3|11931.3|0
1643791800000|2022-02-02 08:50:00|11930.14|11930.14|11938.41|11938.41|11940.91|11940.91|11928.63|11928.63|0
1643792100000|2022-02-02 08:55:00|11938.29|11938.29|11930.99|11930.99|11938.62|11938.62|11928.83|11928.83|0
1643792400000|2022-02-02 09:00:00|11930.64|11930.64|11929.15|11929.15|11933.53|11933.53|11923.91|11923.91|0
1643792700000|2022-02-02 09:05:00|11928.52|11928.52|11944.25|11944.25|11946.2|11946.2|11928.09|11928.09|0
1643793000000|2022-02-02 09:10:00|11944.68|11944.68|11943.81|11943.81|11945.26|11945.26|11940.05|11940.05|0
1643793300000|2022-02-02 09:15:00|11943.54|11943.54|11944.37|11944.37|11945.22|11945.22|11942.33|11942.33|0
1643793600000|2022-02-02 09:20:00|11944.48|11944.48|11939.62|11939.62|11944.78|11944.78|11939.51|11939.51|0
1643793900000|2022-02-02 09:25:00|11939.43|11939.43|11937.34|11937.34|11939.43|11939.43|11936|11936|0
1643794200000|2022-02-02 09:30:00|11937.65|11937.65|11945.22|11945.22|11945.51|11945.51|11937.44|11937.44|0
1643794500000|2022-02-02 09:35:00|11943.64|11943.64|11946.88|11946.88|11947.03|11947.03|11943.45|11943.45|0
1643794800000|2022-02-02 09:40:00|11947.67|11947.67|11954.51|11954.51|11956.46|11956.46|11947.67|11947.67|0
1643795100000|2022-02-02 09:45:00|11954.35|11954.35|11958.59|11958.59|11959.05|11959.05|11952.33|11952.33|0
1643795400000|2022-02-02 09:50:00|11959.47|11959.47|11974.28|11974.28|11974.28|11974.28|11958.76|11958.76|0
1643795700000|2022-02-02 09:55:00|11974.71|11974.71|11981.84|11981.84|11981.84|11981.84|11974.35|11974.35|0
1643796000000|2022-02-02 10:00:00|11982.46|11982.46|11987.2|11987.2|11990.54|11990.54|11979.36|11979.36|0
1643796300000|2022-02-02 10:05:00|11986.9|11986.9|11979.68|11979.68|11988.14|11988.14|11979.68|11979.68|0
1643796600000|2022-02-02 10:10:00|11979.54|11979.54|11980.92|11980.92|11985.39|11985.39|11979.23|11979.23|0
1643796900000|2022-02-02 10:15:00|11980.7|11980.7|11973.64|11973.64|11980.7|11980.7|11972.78|11972.78|0
1643797200000|2022-02-02 10:20:00|11972.96|11972.96|11977.12|11977.12|11978.38|11978.38|11972.66|11972.66|0
1643797500000|2022-02-02 10:25:00|11976.18|11976.18|11969.73|11969.73|11976.43|11976.43|11968.94|11968.94|0
1643797800000|2022-02-02 10:30:00|11969.48|11969.48|11971.9|11971.9|11971.9|11971.9|11969.48|11969.48|0
1643798100000|2022-02-02 10:35:00|11971.54|11971.54|11971.38|11971.38|11974.67|11974.67|11970.53|11970.53|0
1643798400000|2022-02-02 10:40:00|11971.22|11971.22|11981.64|11981.64|11981.64|11981.64|11970.84|11970.84|0
1643798700000|2022-02-02 10:45:00|11981.2|11981.2|11970.33|11970.33|11981.2|11981.2|11970.33|11970.33|0
1643799000000|2022-02-02 10:50:00|11970.11|11970.11|11969.09|11969.09|11971.02|11971.02|11969.09|11969.09|0
1643799300000|2022-02-02 10:55:00|11969.97|11969.97|11963.7|11963.7|11970.41|11970.41|11958.4|11958.4|0
1643799600000|2022-02-02 11:00:00|11964.17|11964.17|11970.56|11970.56|11971.13|11971.13|11964.17|11964.17|0
1643799900000|2022-02-02 11:05:00|11970.13|11970.13|11964.48|11964.48|11970.82|11970.82|11964.48|11964.48|0
1643800200000|2022-02-02 11:10:00|11964.34|11964.34|11954.57|11954.57|11964.39|11964.39|11953.98|11953.98|0
1643800500000|2022-02-02 11:15:00|11955|11955|11957.52|11957.52|11957.96|11957.96|11951.44|11951.44|0
1643800800000|2022-02-02 11:20:00|11957.6|11957.6|11962.73|11962.73|11963.49|11963.49|11957.3|11957.3|0
1643801100000|2022-02-02 11:25:00|11962.52|11962.52|11962.15|11962.15|11962.83|11962.83|11958.67|11958.67|0
1643801400000|2022-02-02 11:30:00|11961.86|11961.86|11961.96|11961.96|11963.37|11963.37|11960.52|11960.52|0
1643801700000|2022-02-02 11:35:00|11961.82|11961.82|11955.44|11955.44|11963.06|11963.06|11955.08|11955.08|0
1643802000000|2022-02-02 11:40:00|11955.24|11955.24|11955.13|11955.13|11955.49|11955.49|11953.52|11953.52|0
1643802300000|2022-02-02 11:45:00|11955.36|11955.36|11961.3|11961.3|11961.3|11961.3|11955.36|11955.36|0
1643802600000|2022-02-02 11:50:00|11961.74|11961.74|11962.6|11962.6|11963.33|11963.33|11961.54|11961.54|0
1643802900000|2022-02-02 11:55:00|11962.82|11962.82|11976.2|11976.2|11976.2|11976.2|11961.62|11961.62|0
1643803200000|2022-02-02 12:00:00|11976.07|11976.07|11976.74|11976.74|11977.12|11977.12|11972.6|11972.6|0
1643803500000|2022-02-02 12:05:00|11976.28|11976.28|11978.41|11978.41|11978.41|11978.41|11974.76|11974.76|0
1643803800000|2022-02-02 12:10:00|11978.32|11978.32|11977.34|11977.34|11978.56|11978.56|11976.63|11976.63|0
1643804100000|2022-02-02 12:15:00|11977.11|11977.11|11973.34|11973.34|11977.3|11977.3|11973.32|11973.32|0
1643804400000|2022-02-02 12:20:00|11973.23|11973.23|11971.97|11971.97|11973.23|11973.23|11971.34|11971.34|0
1643804700000|2022-02-02 12:25:00|11971.89|11971.89|11961.88|11961.88|11973.36|11973.36|11960.74|11960.74|0
1643805000000|2022-02-02 12:30:00|11961.42|11961.42|11943.37|11943.37|11961.42|11961.42|11943.19|11943.19|0
1643805300000|2022-02-02 12:35:00|11943.22|11943.22|11938.86|11938.86|11943.22|11943.22|11938.71|11938.71|0
1643805600000|2022-02-02 12:40:00|11938.51|11938.51|11948.12|11948.12|11948.12|11948.12|11937.19|11937.19|0
1643805900000|2022-02-02 12:45:00|11947.78|11947.78|11947.16|11947.16|11949.95|11949.95|11946.88|11946.88|0
1643806200000|2022-02-02 12:50:00|11946.44|11946.44|11944.19|11944.19|11946.8|11946.8|11943.81|11943.81|0
1643806500000|2022-02-02 12:55:00|11944.98|11944.98|11946.92|11946.92|11947.32|11947.32|11943.96|11943.96|0
1643806800000|2022-02-02 13:00:00|11946.69|11946.69|11948.38|11948.38|11948.38|11948.38|11946.34|11946.34|0
1643807100000|2022-02-02 13:05:00|11948.06|11948.06|11948.92|11948.92|11951.04|11951.04|11947.92|11947.92|0
1643807400000|2022-02-02 13:10:00|11949.63|11949.63|11956.94|11956.94|11956.94|11956.94|11948.7|11948.7|0
1643807700000|2022-02-02 13:15:00|11957.1|11957.1|11956.57|11956.57|11957.49|11957.49|11955.5|11955.5|0
1643808000000|2022-02-02 13:20:00|11956.43|11956.43|11954.9|11954.9|11958.32|11958.32|11953.99|11953.99|0
1643808300000|2022-02-02 13:25:00|11954.11|11954.11|11955.83|11955.83|11956.13|11956.13|11951.63|11951.63|0
1643808600000|2022-02-02 13:30:00|11954.97|11954.97|11955.17|11955.17|11956.02|11956.02|11952.98|11952.98|0
1643808900000|2022-02-02 13:35:00|11955.6|11955.6|11954.97|11954.97|11955.74|11955.74|11954.85|11954.85|0
1643809200000|2022-02-02 13:40:00|11955.29|11955.29|11966.73|11966.73|11966.73|11966.73|11955.29|11955.29|0
1643809500000|2022-02-02 13:45:00|11966.6|11966.6|11965.94|11965.94|11966.64|11966.64|11964.39|11964.39|0
1643809800000|2022-02-02 13:50:00|11965.8|11965.8|11970.29|11970.29|11970.29|11970.29|11960.26|11960.26|0
1643810100000|2022-02-02 13:55:00|11970.01|11970.01|11978.15|11978.15|11978.51|11978.51|11970.01|11970.01|0
1643810400000|2022-02-02 14:00:00|11977.92|11977.92|11965.57|11965.57|11977.92|11977.92|11964.82|11964.82|0
1643810700000|2022-02-02 14:05:00|11964.97|11964.97|11977.68|11977.68|11977.68|11977.68|11964.97|11964.97|0
1643811000000|2022-02-02 14:10:00|11978.13|11978.13|11972.28|11972.28|11980.51|11980.51|11971.69|11971.69|0
1643811300000|2022-02-02 14:15:00|11972.53|11972.53|11974.91|11974.91|11975.97|11975.97|11972.15|11972.15|0
1643811600000|2022-02-02 14:20:00|11974.77|11974.77|11971.41|11971.41|11975.04|11975.04|11967.71|11967.71|0
1643811900000|2022-02-02 14:25:00|11971.04|11971.04|11975.64|11975.64|11976.45|11976.45|11969.82|11969.82|0
1643812200000|2022-02-02 14:30:00|11975.87|11975.87|11977.19|11977.19|11981.99|11981.99|11975.87|11975.87|0
1643812500000|2022-02-02 14:35:00|11977.98|11977.98|11973.67|11973.67|11979.89|11979.89|11973.23|11973.23|0
1643812800000|2022-02-02 14:40:00|11973.39|11973.39|11963.74|11963.74|11973.39|11973.39|11955.96|11955.96|0
1643813100000|2022-02-02 14:45:00|11963.95|11963.95|11945.06|11945.06|11966.92|11966.92|11945.06|11945.06|0
1643813400000|2022-02-02 14:50:00|11944.97|11944.97|11957.01|11957.01|11957.54|11957.54|11943.23|11943.23|0
1643813700000|2022-02-02 14:55:00|11956.87|11956.87|11955.94|11955.94|11959.73|11959.73|11948.68|11948.68|0
1643814000000|2022-02-02 15:00:00|11956.17|11956.17|11949.96|11949.96|11960.92|11960.92|11949.96|11949.96|0
1643814300000|2022-02-02 15:05:00|11949.52|11949.52|11959.18|11959.18|11959.18|11959.18|11947.96|11947.96|0
1643814600000|2022-02-02 15:10:00|11958.74|11958.74|11960.11|11960.11|11967.43|11967.43|11957.74|11957.74|0
1643814900000|2022-02-02 15:15:00|11960.36|11960.36|11956.25|11956.25|11967.06|11967.06|11956.25|11956.25|0
1643815200000|2022-02-02 15:20:00|11956.48|11956.48|11945|11945|11960.39|11960.39|11944.56|11944.56|0
1643815500000|2022-02-02 15:25:00|11944.7|11944.7|11937.73|11937.73|11945.6|11945.6|11937.73|11937.73|0
1643815800000|2022-02-02 15:30:00|11938.36|11938.36|11923.14|11923.14|11941.05|11941.05|11922.88|11922.88|0
1643816100000|2022-02-02 15:35:00|11923.03|11923.03|11937.61|11937.61|11937.61|11937.61|11918.16|11918.16|0
1643816400000|2022-02-02 15:40:00|11938.17|11938.17|11947.24|11947.24|11948.33|11948.33|11934.83|11934.83|0
1643816700000|2022-02-02 15:45:00|11947.15|11947.15|11949.22|11949.22|11953.93|11953.93|11947.05|11947.05|0
1643817000000|2022-02-02 15:50:00|11948.92|11948.92|11935.88|11935.88|11952.66|11952.66|11935.44|11935.44|0
1643817300000|2022-02-02 15:55:00|11935.63|11935.63|11936.6|11936.6|11938.98|11938.98|11930.64|11930.64|0
1643817600000|2022-02-02 16:00:00|11936.23|11936.23|11931.99|11931.99|11936.54|11936.54|11929.18|11929.18|0
1643817900000|2022-02-02 16:05:00|11931.63|11931.63|11926.23|11926.23|11931.63|11931.63|11922.43|11922.43|0
1643818200000|2022-02-02 16:10:00|11925.87|11925.87|11923.39|11923.39|11928.13|11928.13|11920.19|11920.19|0
1643818500000|2022-02-02 16:15:00|11923.09|11923.09|11924.02|11924.02|11924.02|11924.02|11919.21|11919.21|0
1643818800000|2022-02-02 16:20:00|11924.81|11924.81|11924.28|11924.28|11926.56|11926.56|11921.11|11921.11|0
1643819100000|2022-02-02 16:25:00|11924.64|11924.64|11925.07|11925.07|11931.45|11931.45|11923.34|11923.34|0
1643876100000|2022-02-03 08:15:00|11872.68|11872.68|11870.44|11870.44|11873.43|11873.43|11857.47|11857.47|0
1643876400000|2022-02-03 08:20:00|11870.63|11870.63|11859.96|11859.96|11877.85|11877.85|11858.82|11858.82|0
1643876700000|2022-02-03 08:25:00|11860.39|11860.39|11863.07|11863.07|11864.82|11864.82|11858.7|11858.7|0
1643877000000|2022-02-03 08:30:00|11862.28|11862.28|11874.02|11874.02|11874.82|11874.82|11861.59|11861.59|0
1643877300000|2022-02-03 08:35:00|11874.64|11874.64|11885.72|11885.72|11886.01|11886.01|11873.66|11873.66|0
1643877600000|2022-02-03 08:40:00|11885.16|11885.16|11875.36|11875.36|11885.16|11885.16|11866.82|11866.82|0
1643877900000|2022-02-03 08:45:00|11874.57|11874.57|11865.28|11865.28|11875.33|11875.33|11865.06|11865.06|0
1643878200000|2022-02-03 08:50:00|11865.16|11865.16|11858.72|11858.72|11868.07|11868.07|11858.31|11858.31|0
1643878500000|2022-02-03 08:55:00|11858.45|11858.45|11858.9|11858.9|11865.97|11865.97|11855.22|11855.22|0
1643878800000|2022-02-03 09:00:00|11858.99|11858.99|11846.02|11846.02|11861.57|11861.57|11846.02|11846.02|0
1643879100000|2022-02-03 09:05:00|11845.58|11845.58|11828.22|11828.22|11846.15|11846.15|11825.24|11825.24|0
1643879400000|2022-02-03 09:10:00|11827.43|11827.43|11836.81|11836.81|11837.47|11837.47|11822.83|11822.83|0
1643879700000|2022-02-03 09:15:00|11836.49|11836.49|11844.39|11844.39|11844.62|11844.62|11835.78|11835.78|0
1643880000000|2022-02-03 09:20:00|11844.82|11844.82|11845.95|11845.95|11847.23|11847.23|11844.22|11844.22|0
1643880300000|2022-02-03 09:25:00|11845.81|11845.81|11861.35|11861.35|11861.39|11861.39|11845.81|11845.81|0
1643880600000|2022-02-03 09:30:00|11862.23|11862.23|11850.38|11850.38|11863.88|11863.88|11850.05|11850.05|0
1643880900000|2022-02-03 09:35:00|11850.02|11850.02|11840.29|11840.29|11850.02|11850.02|11838.61|11838.61|0
1643881200000|2022-02-03 09:40:00|11839.93|11839.93|11839.17|11839.17|11841.48|11841.48|11836.08|11836.08|0
1643881500000|2022-02-03 09:45:00|11839.52|11839.52|11843.42|11843.42|11844.36|11844.36|11837.39|11837.39|0
1643881800000|2022-02-03 09:50:00|11844.13|11844.13|11842.63|11842.63|11845.55|11845.55|11842.29|11842.29|0
1643882100000|2022-02-03 09:55:00|11842.4|11842.4|11844.31|11844.31|11845.81|11845.81|11841.1|11841.1|0
1643882400000|2022-02-03 10:00:00|11844.17|11844.17|11845.91|11845.91|11846.64|11846.64|11842.85|11842.85|0
1643882700000|2022-02-03 10:05:00|11846.06|11846.06|11863.55|11863.55|11864.11|11864.11|11846.06|11846.06|0
1643883000000|2022-02-03 10:10:00|11863.78|11863.78|11860.58|11860.58|11864|11864|11859|11859|0
1643883300000|2022-02-03 10:15:00|11860.38|11860.38|11861.85|11861.85|11861.85|11861.85|11859.25|11859.25|0
1643883600000|2022-02-03 10:20:00|11862.07|11862.07|11856.19|11856.19|11862.73|11862.73|11855.81|11855.81|0
1643883900000|2022-02-03 10:25:00|11856.35|11856.35|11853.83|11853.83|11861.04|11861.04|11853.53|11853.53|0
1643884200000|2022-02-03 10:30:00|11852.96|11852.96|11859.87|11859.87|11859.87|11859.87|11851.44|11851.44|0
1643884500000|2022-02-03 10:35:00|11859.48|11859.48|11862.63|11862.63|11862.99|11862.99|11856.1|11856.1|0
1643884800000|2022-02-03 10:40:00|11862.77|11862.77|11862.27|11862.27|11862.77|11862.77|11856.84|11856.84|0
1643885100000|2022-02-03 10:45:00|11862.01|11862.01|11858.55|11858.55|11864.68|11864.68|11857.49|11857.49|0
1643885400000|2022-02-03 10:50:00|11859.88|11859.88|11855.6|11855.6|11860.15|11860.15|11855.54|11855.54|0
1643885700000|2022-02-03 10:55:00|11854.81|11854.81|11853.91|11853.91|11855.18|11855.18|11849.55|11849.55|0
1643886000000|2022-02-03 11:00:00|11853.61|11853.61|11845.84|11845.84|11854.99|11854.99|11845.84|11845.84|0
1643886300000|2022-02-03 11:05:00|11845.29|11845.29|11848.36|11848.36|11850.89|11850.89|11844.52|11844.52|0
1643886600000|2022-02-03 11:10:00|11848.68|11848.68|11851.32|11851.32|11851.32|11851.32|11846.57|11846.57|0
1643886900000|2022-02-03 11:15:00|11851.95|11851.95|11846.32|11846.32|11855.35|11855.35|11844.42|11844.42|0
1643887200000|2022-02-03 11:20:00|11845.96|11845.96|11850.2|11850.2|11850.48|11850.48|11845.2|11845.2|0
1643887500000|2022-02-03 11:25:00|11850.41|11850.41|11854.41|11854.41|11854.41|11854.41|11849.76|11849.76|0
1643887800000|2022-02-03 11:30:00|11854.33|11854.33|11855.06|11855.06|11855.36|11855.36|11853.8|11853.8|0
1643888100000|2022-02-03 11:35:00|11855.4|11855.4|11855.03|11855.03|11857.19|11857.19|11855.03|11855.03|0
1643888400000|2022-02-03 11:40:00|11854.14|11854.14|11854.09|11854.09|11854.2|11854.2|11851.74|11851.74|0
1643888700000|2022-02-03 11:45:00|11854.33|11854.33|11857.81|11857.81|11858.18|11858.18|11853.96|11853.96|0
1643889000000|2022-02-03 11:50:00|11855.68|11855.68|11859.49|11859.49|11860.37|11860.37|11854.83|11854.83|0
1643889300000|2022-02-03 11:55:00|11859.2|11859.2|11860.72|11860.72|11862.82|11862.82|11857.98|11857.98|0
1643889600000|2022-02-03 12:00:00|11860.97|11860.97|11861.34|11861.34|11871.4|11871.4|11857.7|11857.7|0
1643889900000|2022-02-03 12:05:00|11861.25|11861.25|11845.67|11845.67|11861.25|11861.25|11838.55|11838.55|0
1643890200000|2022-02-03 12:10:00|11845.8|11845.8|11851.23|11851.23|11852|11852|11845.8|11845.8|0
1643890500000|2022-02-03 12:15:00|11851.58|11851.58|11860.95|11860.95|11860.95|11860.95|11851.58|11851.58|0
1643890800000|2022-02-03 12:20:00|11861.05|11861.05|11868.8|11868.8|11869.04|11869.04|11859.58|11859.58|0
1643891100000|2022-02-03 12:25:00|11868.62|11868.62|11859.29|11859.29|11868.62|11868.62|11857.96|11857.96|0
1643891400000|2022-02-03 12:30:00|11859.6|11859.6|11853.71|11853.71|11860.72|11860.72|11849.79|11849.79|0
1643891700000|2022-02-03 12:35:00|11853.97|11853.97|11863.58|11863.58|11863.67|11863.67|11852.8|11852.8|0
1643892000000|2022-02-03 12:40:00|11864.04|11864.04|11860.89|11860.89|11865.21|11865.21|11860.89|11860.89|0
1643892300000|2022-02-03 12:45:00|11861.18|11861.18|11855.89|11855.89|11861.6|11861.6|11855.34|11855.34|0
1643892600000|2022-02-03 12:50:00|11856.2|11856.2|11856.4|11856.4|11861.14|11861.14|11855.95|11855.95|0
1643892900000|2022-02-03 12:55:00|11856.26|11856.26|11855.26|11855.26|11856.93|11856.93|11847.11|11847.11|0
1643893200000|2022-02-03 13:00:00|11855.4|11855.4|11855.51|11855.51|11856.09|11856.09|11853.67|11853.67|0
1643893500000|2022-02-03 13:05:00|11855.6|11855.6|11854.69|11854.69|11856.33|11856.33|11852.39|11852.39|0
1643893800000|2022-02-03 13:10:00|11855.48|11855.48|11857.26|11857.26|11861.65|11861.65|11855.48|11855.48|0
1643894100000|2022-02-03 13:15:00|11857.62|11857.62|11856.07|11856.07|11858.55|11858.55|11855.75|11855.75|0
1643894400000|2022-02-03 13:20:00|11855.97|11855.97|11861.03|11861.03|11861.69|11861.69|11855.65|11855.65|0
1643894700000|2022-02-03 13:25:00|11861.38|11861.38|11859.19|11859.19|11862.31|11862.31|11858.62|11858.62|0
1643895000000|2022-02-03 13:30:00|11859.4|11859.4|11852.25|11852.25|11860.42|11860.42|11851.82|11851.82|0
1643895300000|2022-02-03 13:35:00|11851.96|11851.96|11855.96|11855.96|11857.12|11857.12|11851.96|11851.96|0
1643895600000|2022-02-03 13:40:00|11856.28|11856.28|11849.77|11849.77|11857.38|11857.38|11844.77|11844.77|0
1643895900000|2022-02-03 13:45:00|11850.4|11850.4|11839.35|11839.35|11851.43|11851.43|11837.09|11837.09|0
1643896200000|2022-02-03 13:50:00|11839.91|11839.91|11844.54|11844.54|11845.76|11845.76|11839.91|11839.91|0
1643896500000|2022-02-03 13:55:00|11844.83|11844.83|11848.74|11848.74|11849.35|11849.35|11843.18|11843.18|0
1643896800000|2022-02-03 14:00:00|11849.45|11849.45|11842.2|11842.2|11850.64|11850.64|11831.27|11831.27|0
1643897100000|2022-02-03 14:05:00|11841.77|11841.77|11851.31|11851.31|11852.47|11852.47|11841.52|11841.52|0
1643897400000|2022-02-03 14:10:00|11851.61|11851.61|11850.02|11850.02|11853.88|11853.88|11847.86|11847.86|0
1643897700000|2022-02-03 14:15:00|11849.66|11849.66|11842.47|11842.47|11850|11850|11840.04|11840.04|0
1643898000000|2022-02-03 14:20:00|11842.73|11842.73|11835.23|11835.23|11843.68|11843.68|11835.23|11835.23|0
1643898300000|2022-02-03 14:25:00|11835.09|11835.09|11837.68|11837.68|11839.58|11839.58|11832.14|11832.14|0
1643898600000|2022-02-03 14:30:00|11838.31|11838.31|11830.55|11830.55|11845.18|11845.18|11830.55|11830.55|0
1643898900000|2022-02-03 14:35:00|11830.33|11830.33|11846.8|11846.8|11846.8|11846.8|11829.73|11829.73|0
1643899200000|2022-02-03 14:40:00|11848.18|11848.18|11833.58|11833.58|11848.97|11848.97|11833.16|11833.16|0
1643899500000|2022-02-03 14:45:00|11833.27|11833.27|11813.06|11813.06|11833.27|11833.27|11812.7|11812.7|0
1643899800000|2022-02-03 14:50:00|11813.27|11813.27|11811.66|11811.66|11818.23|11818.23|11810.43|11810.43|0
1643900100000|2022-02-03 14:55:00|11811.26|11811.26|11806.22|11806.22|11816.04|11816.04|11804.34|11804.34|0
1643900400000|2022-02-03 15:00:00|11806.36|11806.36|11796.9|11796.9|11809.13|11809.13|11790.57|11790.57|0
1643900700000|2022-02-03 15:05:00|11797.69|11797.69|11802.57|11802.57|11813.56|11813.56|11797.69|11797.69|0
1643901000000|2022-02-03 15:10:00|11802.72|11802.72|11820.17|11820.17|11820.17|11820.17|11802.72|11802.72|0
1643901300000|2022-02-03 15:15:00|11820.61|11820.61|11819.05|11819.05|11826.74|11826.74|11815.49|11815.49|0
1643901600000|2022-02-03 15:20:00|11819.84|11819.84|11823.49|11823.49|11831.2|11831.2|11819.84|11819.84|0
1643901900000|2022-02-03 15:25:00|11823.8|11823.8|11831.32|11831.32|11833.8|11833.8|11822.65|11822.65|0
1643902200000|2022-02-03 15:30:00|11831.07|11831.07|11824.3|11824.3|11836.57|11836.57|11824.3|11824.3|0
1643902500000|2022-02-03 15:35:00|11824.52|11824.52|11820.61|11820.61|11825.18|11825.18|11818.91|11818.91|0
1643902800000|2022-02-03 15:40:00|11821.56|11821.56|11825.84|11825.84|11827.55|11827.55|11820.31|11820.31|0
1643903100000|2022-02-03 15:45:00|11825.38|11825.38|11806.51|11806.51|11825.94|11825.94|11806.51|11806.51|0
1643903400000|2022-02-03 15:50:00|11806.74|11806.74|11809.06|11809.06|11809.51|11809.51|11803.71|11803.71|0
1643903700000|2022-02-03 15:55:00|11809.16|11809.16|11813.91|11813.91|11817.7|11817.7|11809.16|11809.16|0
1643904000000|2022-02-03 16:00:00|11814.13|11814.13|11805.93|11805.93|11814.27|11814.27|11804.13|11804.13|0
1643904300000|2022-02-03 16:05:00|11806.06|11806.06|11810.16|11810.16|11813.5|11813.5|11806.06|11806.06|0
1643904600000|2022-02-03 16:10:00|11809.7|11809.7|11813.14|11813.14|11814.84|11814.84|11806.5|11806.5|0
1643904900000|2022-02-03 16:15:00|11813.45|11813.45|11825.62|11825.62|11825.72|11825.72|11812.43|11812.43|0
1643905200000|2022-02-03 16:20:00|11825.93|11825.93|11815.84|11815.84|11826.41|11826.41|11815.12|11815.12|0
1643905500000|2022-02-03 16:25:00|11816.15|11816.15|11801.03|11801.03|11818.84|11818.84|11800.86|11800.86|0
1643962500000|2022-02-04 08:15:00|11806.82|11806.82|11806.5|11806.5|11807.3|11807.3|11784.02|11784.02|0
1643962800000|2022-02-04 08:20:00|11806.93|11806.93|11790.23|11790.23|11806.93|11806.93|11789.44|11789.44|0
1643963100000|2022-02-04 08:25:00|11788.04|11788.04|11739.99|11739.99|11788.04|11788.04|11739.53|11739.53|0
1643963400000|2022-02-04 08:30:00|11740.87|11740.87|11738.48|11738.48|11742.59|11742.59|11732.77|11732.77|0
1643963700000|2022-02-04 08:35:00|11738.62|11738.62|11727.41|11727.41|11738.62|11738.62|11724.76|11724.76|0
1643964000000|2022-02-04 08:40:00|11728.01|11728.01|11719.7|11719.7|11728.01|11728.01|11713.5|11713.5|0
1643964300000|2022-02-04 08:45:00|11719.47|11719.47|11703.99|11703.99|11720.02|11720.02|11703.22|11703.22|0
1643964600000|2022-02-04 08:50:00|11704.4|11704.4|11688.06|11688.06|11704.4|11704.4|11687.36|11687.36|0
1643964900000|2022-02-04 08:55:00|11688.43|11688.43|11690.19|11690.19|11692.43|11692.43|11687.61|11687.61|0
1643965200000|2022-02-04 09:00:00|11689.96|11689.96|11692.45|11692.45|11695.39|11695.39|11686.6|11686.6|0
1643965500000|2022-02-04 09:05:00|11692.14|11692.14|11681.59|11681.59|11692.45|11692.45|11681.59|11681.59|0
1643965800000|2022-02-04 09:10:00|11682.19|11682.19|11686.57|11686.57|11692.48|11692.48|11682.19|11682.19|0
1643966100000|2022-02-04 09:15:00|11687.36|11687.36|11687.54|11687.54|11688.72|11688.72|11685.77|11685.77|0
1643966400000|2022-02-04 09:20:00|11687.67|11687.67|11688.58|11688.58|11688.58|11688.58|11679.3|11679.3|0
1643966700000|2022-02-04 09:25:00|11688.72|11688.72|11698.91|11698.91|11704.85|11704.85|11688.58|11688.58|0
1643967000000|2022-02-04 09:30:00|11699.18|11699.18|11690.61|11690.61|11699.9|11699.9|11690.44|11690.44|0
1643967300000|2022-02-04 09:35:00|11690.79|11690.79|11697.32|11697.32|11697.32|11697.32|11687.2|11687.2|0
1643967600000|2022-02-04 09:40:00|11697.58|11697.58|11695.29|11695.29|11697.99|11697.99|11694.06|11694.06|0
1643967900000|2022-02-04 09:45:00|11695.6|11695.6|11698.19|11698.19|11700.26|11700.26|11694.82|11694.82|0
1643968200000|2022-02-04 09:50:00|11698.7|11698.7|11692.21|11692.21|11700.11|11700.11|11689.95|11689.95|0
1643968500000|2022-02-04 09:55:00|11691.98|11691.98|11683.16|11683.16|11692.31|11692.31|11677.8|11677.8|0
1643968800000|2022-02-04 10:00:00|11682.98|11682.98|11686.65|11686.65|11686.65|11686.65|11681.38|11681.38|0
1643969100000|2022-02-04 10:05:00|11686|11686|11683.7|11683.7|11686.26|11686.26|11681.55|11681.55|0
1643969400000|2022-02-04 10:10:00|11683.41|11683.41|11686.49|11686.49|11686.62|11686.62|11682.51|11682.51|0
1643969700000|2022-02-04 10:15:00|11686.68|11686.68|11688.36|11688.36|11689.51|11689.51|11686.16|11686.16|0
1643970000000|2022-02-04 10:20:00|11688.08|11688.08|11684.51|11684.51|11693.77|11693.77|11682.54|11682.54|0
1643970300000|2022-02-04 10:25:00|11682.14|11682.14|11688.03|11688.03|11689.66|11689.66|11681.22|11681.22|0
1643970600000|2022-02-04 10:30:00|11687.17|11687.17|11680.44|11680.44|11687.17|11687.17|11675.48|11675.48|0
1643970900000|2022-02-04 10:35:00|11681.34|11681.34|11681.3|11681.3|11684.76|11684.76|11681.14|11681.14|0
1643971200000|2022-02-04 10:40:00|11681|11681|11670.35|11670.35|11681.73|11681.73|11668.94|11668.94|0
1643971500000|2022-02-04 10:45:00|11670.14|11670.14|11662.74|11662.74|11672.42|11672.42|11662.09|11662.09|0
1643971800000|2022-02-04 10:50:00|11662.51|11662.51|11668.5|11668.5|11674.68|11674.68|11662.51|11662.51|0
1643972100000|2022-02-04 10:55:00|11668.93|11668.93|11662.36|11662.36|11669.94|11669.94|11662.28|11662.28|0
1643972400000|2022-02-04 11:00:00|11661.81|11661.81|11647.25|11647.25|11661.81|11661.81|11647.09|11647.09|0
1643972700000|2022-02-04 11:05:00|11647.11|11647.11|11636.22|11636.22|11647.11|11647.11|11633.82|11633.82|0
1643973000000|2022-02-04 11:10:00|11636.02|11636.02|11622.69|11622.69|11636.82|11636.82|11622.6|11622.6|0
1643973300000|2022-02-04 11:15:00|11622.49|11622.49|11628.29|11628.29|11628.5|11628.5|11619.12|11619.12|0
1643973600000|2022-02-04 11:20:00|11628.63|11628.63|11631.11|11631.11|11631.63|11631.63|11628.43|11628.43|0
1643973900000|2022-02-04 11:25:00|11630.76|11630.76|11642.52|11642.52|11642.52|11642.52|11630.07|11630.07|0
1643974200000|2022-02-04 11:30:00|11642.95|11642.95|11651.06|11651.06|11651.06|11651.06|11642.2|11642.2|0
1643974500000|2022-02-04 11:35:00|11651.28|11651.28|11658.16|11658.16|11659.37|11659.37|11650.8|11650.8|0
1643974800000|2022-02-04 11:40:00|11658.59|11658.59|11647.86|11647.86|11658.59|11658.59|11644.08|11644.08|0
1643975100000|2022-02-04 11:45:00|11647.77|11647.77|11651.5|11651.5|11651.61|11651.61|11644.58|11644.58|0
1643975400000|2022-02-04 11:50:00|11651.82|11651.82|11643.82|11643.82|11651.82|11651.82|11643.52|11643.52|0
1643975700000|2022-02-04 11:55:00|11644.45|11644.45|11643.43|11643.43|11648.94|11648.94|11643.43|11643.43|0
1643976000000|2022-02-04 12:00:00|11642.92|11642.92|11649.96|11649.96|11650.68|11650.68|11641.61|11641.61|0
1643976300000|2022-02-04 12:05:00|11650.23|11650.23|11660.15|11660.15|11660.15|11660.15|11649.15|11649.15|0
1643976600000|2022-02-04 12:10:00|11660.42|11660.42|11654.26|11654.26|11660.84|11660.84|11654.12|11654.12|0
1643976900000|2022-02-04 12:15:00|11653.81|11653.81|11655.82|11655.82|11657.28|11657.28|11653.81|11653.81|0
1643977200000|2022-02-04 12:20:00|11655.5|11655.5|11662.84|11662.84|11662.96|11662.96|11654.33|11654.33|0
1643977500000|2022-02-04 12:25:00|11663.54|11663.54|11676.51|11676.51|11676.51|11676.51|11662.84|11662.84|0
1643977800000|2022-02-04 12:30:00|11676.15|11676.15|11670.14|11670.14|11676.15|11676.15|11669.39|11669.39|0
1643978100000|2022-02-04 12:35:00|11669.6|11669.6|11670.34|11670.34|11674.43|11674.43|11668.72|11668.72|0
1643978400000|2022-02-04 12:40:00|11669.89|11669.89|11665.25|11665.25|11670.13|11670.13|11665.1|11665.1|0
1643978700000|2022-02-04 12:45:00|11665.36|11665.36|11664.41|11664.41|11665.71|11665.71|11660.16|11660.16|0
1643979000000|2022-02-04 12:50:00|11664.26|11664.26|11668.27|11668.27|11668.33|11668.33|11662.69|11662.69|0
1643979300000|2022-02-04 12:55:00|11666.69|11666.69|11677.27|11677.27|11677.27|11677.27|11666|11666|0
1643979600000|2022-02-04 13:00:00|11677.14|11677.14|11669.7|11669.7|11677.77|11677.77|11669.09|11669.09|0
1643979900000|2022-02-04 13:05:00|11669.88|11669.88|11667.85|11667.85|11669.88|11669.88|11664.39|11664.39|0
1643980200000|2022-02-04 13:10:00|11667.22|11667.22|11668.31|11668.31|11668.66|11668.66|11666.64|11666.64|0
1643980500000|2022-02-04 13:15:00|11668.11|11668.11|11664.01|11664.01|11670.87|11670.87|11664.01|11664.01|0
1643980800000|2022-02-04 13:20:00|11663.78|11663.78|11660.62|11660.62|11663.78|11663.78|11658.29|11658.29|0
1643981100000|2022-02-04 13:25:00|11660.99|11660.99|11655.4|11655.4|11661.9|11661.9|11655.4|11655.4|0
1643981400000|2022-02-04 13:30:00|11655.54|11655.54|11622.77|11622.77|11655.67|11655.67|11622.77|11622.77|0
1643981700000|2022-02-04 13:35:00|11622.97|11622.97|11624.39|11624.39|11627.35|11627.35|11620.07|11620.07|0
1643982000000|2022-02-04 13:40:00|11624.27|11624.27|11623.95|11623.95|11639|11639|11623.95|11623.95|0
1643982300000|2022-02-04 13:45:00|11623.4|11623.4|11622.02|11622.02|11628.56|11628.56|11621.3|11621.3|0
1643982600000|2022-02-04 13:50:00|11621.82|11621.82|11616.75|11616.75|11621.82|11621.82|11610.55|11610.55|0
1643982900000|2022-02-04 13:55:00|11617.65|11617.65|11600.75|11600.75|11617.65|11617.65|11600.75|11600.75|0
1643983200000|2022-02-04 14:00:00|11600.47|11600.47|11582.14|11582.14|11600.53|11600.53|11582.14|11582.14|0
1643983500000|2022-02-04 14:05:00|11582.28|11582.28|11580.06|11580.06|11582.5|11582.5|11575.05|11575.05|0
1643983800000|2022-02-04 14:10:00|11580.37|11580.37|11581.84|11581.84|11581.84|11581.84|11576.69|11576.69|0
1643984100000|2022-02-04 14:15:00|11581.53|11581.53|11590.18|11590.18|11595.4|11595.4|11580.44|11580.44|0
1643984400000|2022-02-04 14:20:00|11591.04|11591.04|11592|11592|11594.03|11594.03|11588.79|11588.79|0
1643984700000|2022-02-04 14:25:00|11592.46|11592.46|11597.2|11597.2|11597.34|11597.34|11591.97|11591.97|0
1643985000000|2022-02-04 14:30:00|11597.4|11597.4|11592.31|11592.31|11604.88|11604.88|11592.17|11592.17|0
1643985300000|2022-02-04 14:35:00|11591.51|11591.51|11579.57|11579.57|11591.75|11591.75|11579.52|11579.52|0
1643985600000|2022-02-04 14:40:00|11578.78|11578.78|11595.55|11595.55|11600.85|11600.85|11578.55|11578.55|0
1643985900000|2022-02-04 14:45:00|11595.11|11595.11|11581.99|11581.99|11595.59|11595.59|11581.86|11581.86|0
1643986200000|2022-02-04 14:50:00|11581.36|11581.36|11584.26|11584.26|11584.26|11584.26|11579.48|11579.48|0
1643986500000|2022-02-04 14:55:00|11584.05|11584.05|11581.15|11581.15|11586.19|11586.19|11577.78|11577.78|0
1643986800000|2022-02-04 15:00:00|11583.09|11583.09|11589.05|11589.05|11597.19|11597.19|11581.45|11581.45|0
1643987100000|2022-02-04 15:05:00|11589.22|11589.22|11580.58|11580.58|11592.46|11592.46|11580.58|11580.58|0
1643987400000|2022-02-04 15:10:00|11580.44|11580.44|11599.72|11599.72|11600.02|11600.02|11577.98|11577.98|0
1643987700000|2022-02-04 15:15:00|11599.83|11599.83|11609.84|11609.84|11615.43|11615.43|11599.83|11599.83|0
1643988000000|2022-02-04 15:20:00|11609.72|11609.72|11613.9|11613.9|11621.48|11621.48|11609.72|11609.72|0
1643988300000|2022-02-04 15:25:00|11613.21|11613.21|11595.34|11595.34|11613.21|11613.21|11595.34|11595.34|0
1643988600000|2022-02-04 15:30:00|11595.05|11595.05|11593.9|11593.9|11595.05|11595.05|11585.79|11585.79|0
1643988900000|2022-02-04 15:35:00|11593.77|11593.77|11585.45|11585.45|11595.13|11595.13|11584.3|11584.3|0
1643989200000|2022-02-04 15:40:00|11585.36|11585.36|11582.93|11582.93|11586.43|11586.43|11581.12|11581.12|0
1643989500000|2022-02-04 15:45:00|11582.82|11582.82|11588.16|11588.16|11588.24|11588.24|11576.03|11576.03|0
1643989800000|2022-02-04 15:50:00|11588.27|11588.27|11602.45|11602.45|11602.45|11602.45|11588.16|11588.16|0
1643990100000|2022-02-04 15:55:00|11602.29|11602.29|11600.56|11600.56|11605.13|11605.13|11600.56|11600.56|0
1643990400000|2022-02-04 16:00:00|11600.12|11600.12|11606.73|11606.73|11608.69|11608.69|11598.6|11598.6|0
1643990700000|2022-02-04 16:05:00|11606.3|11606.3|11601.45|11601.45|11606.99|11606.99|11599.44|11599.44|0
1643991000000|2022-02-04 16:10:00|11601.26|11601.26|11597.79|11597.79|11601.26|11601.26|11595.32|11595.32|0
1643991300000|2022-02-04 16:15:00|11597.65|11597.65|11593.69|11593.69|11597.65|11597.65|11592.64|11592.64|0
1643991600000|2022-02-04 16:20:00|11593.33|11593.33|11593.97|11593.97|11593.97|11593.97|11587.83|11587.83|0
1643991900000|2022-02-04 16:25:00|11594.12|11594.12|11592.84|11592.84|11600.19|11600.19|11591.79|11591.79|0
1644221700000|2022-02-07 08:15:00|11645.48|11645.48|11615.65|11615.65|11645.67|11645.67|11615.65|11615.65|0
1644222000000|2022-02-07 08:20:00|11615.21|11615.21|11596.78|11596.78|11615.21|11615.21|11595.44|11595.44|0
1644222300000|2022-02-07 08:25:00|11596.46|11596.46|11580.72|11580.72|11597.99|11597.99|11577.53|11577.53|0
1644222600000|2022-02-07 08:30:00|11580.94|11580.94|11578.04|11578.04|11585.96|11585.96|11575.24|11575.24|0
1644222900000|2022-02-07 08:35:00|11577.67|11577.67|11596.85|11596.85|11597.12|11597.12|11577.24|11577.24|0
1644223200000|2022-02-07 08:40:00|11596.66|11596.66|11596.77|11596.77|11605.54|11605.54|11596.66|11596.66|0
1644223500000|2022-02-07 08:45:00|11596.17|11596.17|11615.71|11615.71|11617.53|11617.53|11596.17|11596.17|0
1644223800000|2022-02-07 08:50:00|11616.14|11616.14|11629.5|11629.5|11630.03|11630.03|11614.34|11614.34|0
1644224100000|2022-02-07 08:55:00|11629.61|11629.61|11624.87|11624.87|11631.33|11631.33|11623.99|11623.99|0
1644224400000|2022-02-07 09:00:00|11624.55|11624.55|11615.84|11615.84|11627.75|11627.75|11613.78|11613.78|0
1644224700000|2022-02-07 09:05:00|11615.61|11615.61|11605.61|11605.61|11616.99|11616.99|11605.61|11605.61|0
1644225000000|2022-02-07 09:10:00|11605.31|11605.31|11604.51|11604.51|11605.31|11605.31|11593.17|11593.17|0
1644225300000|2022-02-07 09:15:00|11606.88|11606.88|11608.16|11608.16|11616.17|11616.17|11606.88|11606.88|0
1644225600000|2022-02-07 09:20:00|11607.97|11607.97|11604.18|11604.18|11612.2|11612.2|11604.18|11604.18|0
1644225900000|2022-02-07 09:25:00|11602.6|11602.6|11598.13|11598.13|11602.83|11602.83|11597.97|11597.97|0
1644226200000|2022-02-07 09:30:00|11597.75|11597.75|11597.33|11597.33|11599.05|11599.05|11595.78|11595.78|0
1644226500000|2022-02-07 09:35:00|11597.03|11597.03|11596.88|11596.88|11600.06|11600.06|11590.73|11590.73|0
1644226800000|2022-02-07 09:40:00|11596.08|11596.08|11602.26|11602.26|11602.26|11602.26|11594.89|11594.89|0
1644227100000|2022-02-07 09:45:00|11602.69|11602.69|11603.13|11603.13|11609.11|11609.11|11601.2|11601.2|0
1644227400000|2022-02-07 09:50:00|11603.24|11603.24|11590.64|11590.64|11603.24|11603.24|11589.65|11589.65|0
1644227700000|2022-02-07 09:55:00|11590.5|11590.5|11595.31|11595.31|11597.92|11597.92|11588.97|11588.97|0
1644228000000|2022-02-07 10:00:00|11595|11595|11602.44|11602.44|11602.44|11602.44|11594.44|11594.44|0
1644228300000|2022-02-07 10:05:00|11602.79|11602.79|11604.76|11604.76|11604.76|11604.76|11601.97|11601.97|0
1644228600000|2022-02-07 10:10:00|11604.84|11604.84|11613.56|11613.56|11615.34|11615.34|11604.84|11604.84|0
1644228900000|2022-02-07 10:15:00|11613.45|11613.45|11608.58|11608.58|11614.49|11614.49|11607.75|11607.75|0
1644229200000|2022-02-07 10:20:00|11607.78|11607.78|11605.86|11605.86|11607.78|11607.78|11600.04|11600.04|0
1644229500000|2022-02-07 10:25:00|11605.99|11605.99|11607.15|11607.15|11608.55|11608.55|11601.73|11601.73|0
1644229800000|2022-02-07 10:30:00|11606.72|11606.72|11603.26|11603.26|11606.72|11606.72|11603.26|11603.26|0
1644230100000|2022-02-07 10:35:00|11603.07|11603.07|11603.85|11603.85|11605.64|11605.64|11598.47|11598.47|0
1644230400000|2022-02-07 10:40:00|11603.52|11603.52|11602.92|11602.92|11604.36|11604.36|11600.44|11600.44|0
1644230700000|2022-02-07 10:45:00|11603.52|11603.52|11605.69|11605.69|11605.69|11605.69|11603.22|11603.22|0
1644231000000|2022-02-07 10:50:00|11605.58|11605.58|11606.28|11606.28|11606.63|11606.63|11603.12|11603.12|0
1644231300000|2022-02-07 10:55:00|11605.42|11605.42|11603.2|11603.2|11605.84|11605.84|11602.02|11602.02|0
1644231600000|2022-02-07 11:00:00|11603.48|11603.48|11599.84|11599.84|11604.98|11604.98|11599.36|11599.36|0
1644231900000|2022-02-07 11:05:00|11600.07|11600.07|11597.84|11597.84|11600.07|11600.07|11596.02|11596.02|0
1644232200000|2022-02-07 11:10:00|11597.49|11597.49|11607.16|11607.16|11608.77|11608.77|11595.37|11595.37|0
1644232500000|2022-02-07 11:15:00|11606.95|11606.95|11604.83|11604.83|11606.95|11606.95|11604.09|11604.09|0
1644232800000|2022-02-07 11:20:00|11604.92|11604.92|11615.14|11615.14|11616.14|11616.14|11604.49|11604.49|0
1644233100000|2022-02-07 11:25:00|11615.44|11615.44|11618.57|11618.57|11619.58|11619.58|11614.39|11614.39|0
1644233400000|2022-02-07 11:30:00|11618.96|11618.96|11617.06|11617.06|11619.04|11619.04|11616.94|11616.94|0
1644233700000|2022-02-07 11:35:00|11617.5|11617.5|11616.42|11616.42|11618|11618|11614.05|11614.05|0
1644234000000|2022-02-07 11:40:00|11616.19|11616.19|11614.67|11614.67|11616.42|11616.42|11613.25|11613.25|0
1644234300000|2022-02-07 11:45:00|11614.89|11614.89|11614.52|11614.52|11617.5|11617.5|11614.38|11614.38|0
1644234600000|2022-02-07 11:50:00|11614.96|11614.96|11620.29|11620.29|11621.17|11621.17|11614.81|11614.81|0
1644234900000|2022-02-07 11:55:00|11619.53|11619.53|11622.97|11622.97|11624.71|11624.71|11619.53|11619.53|0
1644235200000|2022-02-07 12:00:00|11623.59|11623.59|11624.24|11624.24|11625.57|11625.57|11623.22|11623.22|0
1644235500000|2022-02-07 12:05:00|11624.7|11624.7|11629.24|11629.24|11629.87|11629.87|11624.7|11624.7|0
1644235800000|2022-02-07 12:10:00|11629.32|11629.32|11634.95|11634.95|11635.3|11635.3|11628.86|11628.86|0
1644236100000|2022-02-07 12:15:00|11635.38|11635.38|11636.54|11636.54|11640.4|11640.4|11635.38|11635.38|0
1644236400000|2022-02-07 12:20:00|11635.75|11635.75|11620.64|11620.64|11635.75|11635.75|11620.64|11620.64|0
1644236700000|2022-02-07 12:25:00|11620.91|11620.91|11609.38|11609.38|11621.17|11621.17|11609.38|11609.38|0
1644237000000|2022-02-07 12:30:00|11609.17|11609.17|11610.71|11610.71|11612.93|11612.93|11608.71|11608.71|0
1644237300000|2022-02-07 12:35:00|11610.27|11610.27|11604.78|11604.78|11610.41|11610.41|11604.14|11604.14|0
1644237600000|2022-02-07 12:40:00|11605.57|11605.57|11606.36|11606.36|11606.5|11606.5|11602.1|11602.1|0
1644237900000|2022-02-07 12:45:00|11605.57|11605.57|11593.65|11593.65|11606.73|11606.73|11592.98|11592.98|0
1644238200000|2022-02-07 12:50:00|11595.23|11595.23|11599.61|11599.61|11600.24|11600.24|11594.86|11594.86|0
1644238500000|2022-02-07 12:55:00|11599.16|11599.16|11598|11598|11599.16|11599.16|11595.08|11595.08|0
1644238800000|2022-02-07 13:00:00|11598.72|11598.72|11604.88|11604.88|11604.88|11604.88|11597.08|11597.08|0
1644239100000|2022-02-07 13:05:00|11605.1|11605.1|11610.19|11610.19|11614.85|11614.85|11604.96|11604.96|0
1644239400000|2022-02-07 13:10:00|11610.05|11610.05|11607.64|11607.64|11610.17|11610.17|11606.37|11606.37|0
1644239700000|2022-02-07 13:15:00|11608.08|11608.08|11608.27|11608.27|11609.55|11609.55|11606.63|11606.63|0
1644240000000|2022-02-07 13:20:00|11608.4|11608.4|11616.54|11616.54|11616.88|11616.88|11608.4|11608.4|0
1644240300000|2022-02-07 13:25:00|11616.68|11616.68|11614.07|11614.07|11617.96|11617.96|11613.76|11613.76|0
1644240600000|2022-02-07 13:30:00|11613.77|11613.77|11605.23|11605.23|11613.77|11613.77|11605.23|11605.23|0
1644240900000|2022-02-07 13:35:00|11604.91|11604.91|11596.59|11596.59|11605.02|11605.02|11595.22|11595.22|0
1644241200000|2022-02-07 13:40:00|11596.15|11596.15|11599.52|11599.52|11599.66|11599.66|11596.07|11596.07|0
1644241500000|2022-02-07 13:45:00|11599.96|11599.96|11599.64|11599.64|11599.96|11599.96|11595.2|11595.2|0
1644241800000|2022-02-07 13:50:00|11599.36|11599.36|11598.48|11598.48|11599.36|11599.36|11595.99|11595.99|0
1644242100000|2022-02-07 13:55:00|11598.15|11598.15|11605.26|11605.26|11606.41|11606.41|11598.15|11598.15|0
1644242400000|2022-02-07 14:00:00|11604.98|11604.98|11600.55|11600.55|11606.06|11606.06|11598.44|11598.44|0
1644242700000|2022-02-07 14:05:00|11601|11601|11604.66|11604.66|11605.58|11605.58|11600.29|11600.29|0
1644243000000|2022-02-07 14:10:00|11603.78|11603.78|11601.58|11601.58|11604.75|11604.75|11601.58|11601.58|0
1644243300000|2022-02-07 14:15:00|11601.12|11601.12|11592.26|11592.26|11601.12|11601.12|11592.15|11592.15|0
1644243600000|2022-02-07 14:20:00|11593.05|11593.05|11592.7|11592.7|11594.47|11594.47|11589.21|11589.21|0
1644243900000|2022-02-07 14:25:00|11592.43|11592.43|11592.55|11592.55|11593.35|11593.35|11589.83|11589.83|0
1644244200000|2022-02-07 14:30:00|11592.73|11592.73|11592.39|11592.39|11601.5|11601.5|11591.96|11591.96|0
1644244500000|2022-02-07 14:35:00|11590.81|11590.81|11604.35|11604.35|11604.35|11604.35|11588.03|11588.03|0
1644244800000|2022-02-07 14:40:00|11604.22|11604.22|11597.21|11597.21|11604.75|11604.75|11597.21|11597.21|0
1644245100000|2022-02-07 14:45:00|11597.43|11597.43|11587.63|11587.63|11597.95|11597.95|11586.94|11586.94|0
1644245400000|2022-02-07 14:50:00|11587.74|11587.74|11598.04|11598.04|11600.17|11600.17|11587.74|11587.74|0
1644245700000|2022-02-07 14:55:00|11598.3|11598.3|11593.69|11593.69|11598.66|11598.66|11591.55|11591.55|0
1644246000000|2022-02-07 15:00:00|11593.55|11593.55|11593.85|11593.85|11596.62|11596.62|11592.53|11592.53|0
1644246300000|2022-02-07 15:05:00|11594.15|11594.15|11601.79|11601.79|11603.5|11603.5|11594.15|11594.15|0
1644246600000|2022-02-07 15:10:00|11602.25|11602.25|11591.19|11591.19|11602.25|11602.25|11591.19|11591.19|0
1644246900000|2022-02-07 15:15:00|11591.3|11591.3|11584.02|11584.02|11594.72|11594.72|11584.02|11584.02|0
1644247200000|2022-02-07 15:20:00|11583.71|11583.71|11594.22|11594.22|11594.22|11594.22|11581|11581|0
1644247500000|2022-02-07 15:25:00|11594.46|11594.46|11597.06|11597.06|11598.37|11598.37|11594.12|11594.12|0
1644247800000|2022-02-07 15:30:00|11596.7|11596.7|11603.19|11603.19|11603.19|11603.19|11593.07|11593.07|0
1644248100000|2022-02-07 15:35:00|11603.34|11603.34|11602.57|11602.57|11606.88|11606.88|11602.16|11602.16|0
1644248400000|2022-02-07 15:40:00|11602.76|11602.76|11594.73|11594.73|11603.4|11603.4|11591.85|11591.85|0
1644248700000|2022-02-07 15:45:00|11595.19|11595.19|11606.43|11606.43|11606.43|11606.43|11595.19|11595.19|0
1644249000000|2022-02-07 15:50:00|11606.74|11606.74|11613.96|11613.96|11618.09|11618.09|11605.98|11605.98|0
1644249300000|2022-02-07 15:55:00|11613.53|11613.53|11614.99|11614.99|11615.06|11615.06|11608.88|11608.88|0
1644249600000|2022-02-07 16:00:00|11613.41|11613.41|11612.44|11612.44|11613.81|11613.81|11611.5|11611.5|0
1644249900000|2022-02-07 16:05:00|11612.54|11612.54|11614.86|11614.86|11615.52|11615.52|11612.54|11612.54|0
1644250200000|2022-02-07 16:10:00|11614.48|11614.48|11617.67|11617.67|11617.75|11617.75|11613.31|11613.31|0
1644250500000|2022-02-07 16:15:00|11618.02|11618.02|11621.61|11621.61|11621.61|11621.61|11617.56|11617.56|0
1644250800000|2022-02-07 16:20:00|11621.8|11621.8|11610.2|11610.2|11622.82|11622.82|11609.91|11609.91|0
1644251100000|2022-02-07 16:25:00|11609.88|11609.88|11607.73|11607.73|11615.02|11615.02|11605.46|11605.46|0
1644308100000|2022-02-08 08:15:00|11675.58|11675.58|11675.18|11675.18|11675.58|11675.58|11664.05|11664.05|0
1644308400000|2022-02-08 08:20:00|11674.42|11674.42|11679.01|11679.01|11679.45|11679.45|11671.54|11671.54|0
1644308700000|2022-02-08 08:25:00|11680.33|11680.33|11681.64|11681.64|11684.53|11684.53|11668.76|11668.76|0
1644309000000|2022-02-08 08:30:00|11681.92|11681.92|11685.81|11685.81|11690.69|11690.69|11681.92|11681.92|0
1644309300000|2022-02-08 08:35:00|11686.12|11686.12|11680.97|11680.97|11690.16|11690.16|11679.93|11679.93|0
1644309600000|2022-02-08 08:40:00|11681.76|11681.76|11678.17|11678.17|11681.82|11681.82|11677.94|11677.94|0
1644309900000|2022-02-08 08:45:00|11678.49|11678.49|11684.46|11684.46|11686.59|11686.59|11678.37|11678.37|0
1644310200000|2022-02-08 08:50:00|11685.18|11685.18|11673.02|11673.02|11685.18|11685.18|11671.02|11671.02|0
1644310500000|2022-02-08 08:55:00|11673.94|11673.94|11680.47|11680.47|11684.53|11684.53|11673.94|11673.94|0
1644310800000|2022-02-08 09:00:00|11680.9|11680.9|11688.73|11688.73|11689.08|11689.08|11680.18|11680.18|0
1644311100000|2022-02-08 09:05:00|11689.08|11689.08|11691.24|11691.24|11694.34|11694.34|11687.49|11687.49|0
1644311400000|2022-02-08 09:10:00|11690.81|11690.81|11680.19|11680.19|11693.21|11693.21|11678.03|11678.03|0
1644311700000|2022-02-08 09:15:00|11680.64|11680.64|11683.3|11683.3|11684.36|11684.36|11680.51|11680.51|0
1644312000000|2022-02-08 09:20:00|11682.51|11682.51|11681.81|11681.81|11684.76|11684.76|11681.24|11681.24|0
1644312300000|2022-02-08 09:25:00|11682.6|11682.6|11686.03|11686.03|11686.33|11686.33|11682|11682|0
1644312600000|2022-02-08 09:30:00|11685.9|11685.9|11694.44|11694.44|11696.89|11696.89|11685.46|11685.46|0
1644312900000|2022-02-08 09:35:00|11694.29|11694.29|11688.96|11688.96|11694.99|11694.99|11688.76|11688.76|0
1644313200000|2022-02-08 09:40:00|11688.66|11688.66|11675.93|11675.93|11689.01|11689.01|11672.48|11672.48|0
1644313500000|2022-02-08 09:45:00|11675.73|11675.73|11675.35|11675.35|11675.95|11675.95|11671.83|11671.83|0
1644313800000|2022-02-08 09:50:00|11675.71|11675.71|11667.87|11667.87|11683.03|11683.03|11667.16|11667.16|0
1644314100000|2022-02-08 09:55:00|11667.57|11667.57|11656.37|11656.37|11667.57|11667.57|11654.49|11654.49|0
1644314400000|2022-02-08 10:00:00|11655.94|11655.94|11655.69|11655.69|11655.95|11655.95|11652.98|11652.98|0
1644314700000|2022-02-08 10:05:00|11654.76|11654.76|11659.06|11659.06|11660.57|11660.57|11654.34|11654.34|0
1644315000000|2022-02-08 10:10:00|11659.5|11659.5|11657.27|11657.27|11660.61|11660.61|11655.53|11655.53|0
1644315300000|2022-02-08 10:15:00|11656.84|11656.84|11655.23|11655.23|11661.75|11661.75|11654.76|11654.76|0
1644315600000|2022-02-08 10:20:00|11655.66|11655.66|11651.37|11651.37|11656.68|11656.68|11651.37|11651.37|0
1644315900000|2022-02-08 10:25:00|11650.58|11650.58|11651.98|11651.98|11656.8|11656.8|11650.27|11650.27|0
1644316200000|2022-02-08 10:30:00|11652.38|11652.38|11656.59|11656.59|11657.9|11657.9|11652.1|11652.1|0
1644316500000|2022-02-08 10:35:00|11656.75|11656.75|11660.27|11660.27|11665.3|11665.3|11656.75|11656.75|0
1644316800000|2022-02-08 10:40:00|11660.19|11660.19|11651.65|11651.65|11660.29|11660.29|11651.28|11651.28|0
1644317100000|2022-02-08 10:45:00|11651.43|11651.43|11653.42|11653.42|11653.42|11653.42|11651.03|11651.03|0
1644317400000|2022-02-08 10:50:00|11653.88|11653.88|11651.31|11651.31|11655.82|11655.82|11650.49|11650.49|0
1644317700000|2022-02-08 10:55:00|11651.74|11651.74|11645.71|11645.71|11652.18|11652.18|11645.56|11645.56|0
1644318000000|2022-02-08 11:00:00|11646.15|11646.15|11635.39|11635.39|11646.7|11646.7|11633.78|11633.78|0
1644318300000|2022-02-08 11:05:00|11635.69|11635.69|11638.26|11638.26|11638.84|11638.84|11635.21|11635.21|0
1644318600000|2022-02-08 11:10:00|11638.1|11638.1|11639.09|11639.09|11641.34|11641.34|11637.66|11637.66|0
1644318900000|2022-02-08 11:15:00|11639.4|11639.4|11637.54|11637.54|11642.27|11642.27|11637.1|11637.1|0
1644319200000|2022-02-08 11:20:00|11637.38|11637.38|11637.89|11637.89|11642.74|11642.74|11637.38|11637.38|0
1644319500000|2022-02-08 11:25:00|11637.56|11637.56|11635.38|11635.38|11637.56|11637.56|11633.21|11633.21|0
1644319800000|2022-02-08 11:30:00|11635.22|11635.22|11638.24|11638.24|11639.53|11639.53|11634.51|11634.51|0
1644320100000|2022-02-08 11:35:00|11637.78|11637.78|11633.5|11633.5|11640.13|11640.13|11627.67|11627.67|0
1644320400000|2022-02-08 11:40:00|11633.85|11633.85|11635.37|11635.37|11638.21|11638.21|11633.63|11633.63|0
1644320700000|2022-02-08 11:45:00|11635.26|11635.26|11633.7|11633.7|11635.26|11635.26|11631.01|11631.01|0
1644321000000|2022-02-08 11:50:00|11633.83|11633.83|11639.22|11639.22|11640.51|11640.51|11633.83|11633.83|0
1644321300000|2022-02-08 11:55:00|11639.01|11639.01|11637.98|11637.98|11639.07|11639.07|11633.61|11633.61|0
1644321600000|2022-02-08 12:00:00|11637.59|11637.59|11636.7|11636.7|11638.46|11638.46|11636.46|11636.46|0
1644321900000|2022-02-08 12:05:00|11637.14|11637.14|11641.37|11641.37|11642.96|11642.96|11637.14|11637.14|0
1644322200000|2022-02-08 12:10:00|11641.46|11641.46|11639.61|11639.61|11641.46|11641.46|11635.56|11635.56|0
1644322500000|2022-02-08 12:15:00|11639.26|11639.26|11635.2|11635.2|11640.24|11640.24|11634.83|11634.83|0
1644322800000|2022-02-08 12:20:00|11634.89|11634.89|11632.77|11632.77|11635.44|11635.44|11632.4|11632.4|0
1644323100000|2022-02-08 12:25:00|11633.12|11633.12|11635.76|11635.76|11635.76|11635.76|11632.89|11632.89|0
1644323400000|2022-02-08 12:30:00|11636.2|11636.2|11628.08|11628.08|11638.01|11638.01|11628.08|11628.08|0
1644323700000|2022-02-08 12:35:00|11628.87|11628.87|11629.11|11629.11|11629.41|11629.41|11627.61|11627.61|0
1644324000000|2022-02-08 12:40:00|11628.32|11628.32|11629.13|11629.13|11631.69|11631.69|11628.31|11628.31|0
1644324300000|2022-02-08 12:45:00|11629.48|11629.48|11626.85|11626.85|11630.68|11630.68|11626.29|11626.29|0
1644324600000|2022-02-08 12:50:00|11626.99|11626.99|11631.64|11631.64|11631.74|11631.74|11626.99|11626.99|0
1644324900000|2022-02-08 12:55:00|11631.84|11631.84|11635.21|11635.21|11636.11|11636.11|11631.66|11631.66|0
1644325200000|2022-02-08 13:00:00|11635.49|11635.49|11642.15|11642.15|11642.2|11642.2|11631.58|11631.58|0
1644325500000|2022-02-08 13:05:00|11642|11642|11644.38|11644.38|11646.76|11646.76|11640.94|11640.94|0
1644325800000|2022-02-08 13:10:00|11644.2|11644.2|11644.76|11644.76|11644.76|11644.76|11643.01|11643.01|0
1644326100000|2022-02-08 13:15:00|11645.03|11645.03|11641.41|11641.41|11645.03|11645.03|11640.41|11640.41|0
1644326400000|2022-02-08 13:20:00|11641.85|11641.85|11640.12|11640.12|11642.51|11642.51|11639.59|11639.59|0
1644326700000|2022-02-08 13:25:00|11640.47|11640.47|11633.42|11633.42|11640.92|11640.92|11632.19|11632.19|0
1644327000000|2022-02-08 13:30:00|11633.01|11633.01|11636.17|11636.17|11637.3|11637.3|11633.01|11633.01|0
1644327300000|2022-02-08 13:35:00|11636.47|11636.47|11637.92|11637.92|11638.74|11638.74|11635.86|11635.86|0
1644327600000|2022-02-08 13:40:00|11637.69|11637.69|11637.47|11637.47|11638.8|11638.8|11636.56|11636.56|0
1644327900000|2022-02-08 13:45:00|11637.35|11637.35|11633.75|11633.75|11638.43|11638.43|11633.36|11633.36|0
1644328200000|2022-02-08 13:50:00|11633.29|11633.29|11629.63|11629.63|11633.29|11633.29|11629.63|11629.63|0
1644328500000|2022-02-08 13:55:00|11629.41|11629.41|11625.48|11625.48|11629.56|11629.56|11625.48|11625.48|0
1644328800000|2022-02-08 14:00:00|11625.26|11625.26|11623.54|11623.54|11625.26|11625.26|11622|11622|0
1644329100000|2022-02-08 14:05:00|11623.19|11623.19|11616.06|11616.06|11623.19|11623.19|11616.06|11616.06|0
1644329400000|2022-02-08 14:10:00|11615.69|11615.69|11613.04|11613.04|11615.9|11615.9|11613.04|11613.04|0
1644329700000|2022-02-08 14:15:00|11612.32|11612.32|11608.01|11608.01|11612.32|11612.32|11607.24|11607.24|0
1644330000000|2022-02-08 14:20:00|11607.82|11607.82|11602.63|11602.63|11608.5|11608.5|11602.63|11602.63|0
1644330300000|2022-02-08 14:25:00|11602.31|11602.31|11607.96|11607.96|11607.96|11607.96|11602.31|11602.31|0
1644330600000|2022-02-08 14:30:00|11608.04|11608.04|11603.59|11603.59|11613.46|11613.46|11603.59|11603.59|0
1644330900000|2022-02-08 14:35:00|11603.78|11603.78|11619.84|11619.84|11620.03|11620.03|11603.78|11603.78|0
1644331200000|2022-02-08 14:40:00|11619.7|11619.7|11615.82|11615.82|11633.29|11633.29|11615.82|11615.82|0
1644331500000|2022-02-08 14:45:00|11616.01|11616.01|11618.51|11618.51|11624.98|11624.98|11615.76|11615.76|0
1644331800000|2022-02-08 14:50:00|11617.73|11617.73|11618.61|11618.61|11618.93|11618.93|11614|11614|0
1644332100000|2022-02-08 14:55:00|11618.17|11618.17|11614.38|11614.38|11623.47|11623.47|11614.11|11614.11|0
1644332400000|2022-02-08 15:00:00|11613.83|11613.83|11593.37|11593.37|11613.83|11613.83|11590.89|11590.89|0
1644332700000|2022-02-08 15:05:00|11594.08|11594.08|11603.13|11603.13|11603.27|11603.27|11592.72|11592.72|0
1644333000000|2022-02-08 15:10:00|11603.33|11603.33|11600.67|11600.67|11605.95|11605.95|11599.2|11599.2|0
1644333300000|2022-02-08 15:15:00|11601.11|11601.11|11613.31|11613.31|11615.21|11615.21|11601.11|11601.11|0
1644333600000|2022-02-08 15:20:00|11612.87|11612.87|11615.53|11615.53|11619.94|11619.94|11612.87|11612.87|0
1644333900000|2022-02-08 15:25:00|11615.21|11615.21|11607.04|11607.04|11616.15|11616.15|11605.89|11605.89|0
1644334200000|2022-02-08 15:30:00|11606.64|11606.64|11598.79|11598.79|11608.29|11608.29|11598.37|11598.37|0
1644334500000|2022-02-08 15:35:00|11599.15|11599.15|11610.25|11610.25|11610.5|11610.5|11598.93|11598.93|0
1644334800000|2022-02-08 15:40:00|11609.81|11609.81|11606.55|11606.55|11610.46|11610.46|11606.31|11606.31|0
1644335100000|2022-02-08 15:45:00|11606.69|11606.69|11607.65|11607.65|11611.58|11611.58|11606.69|11606.69|0
1644335400000|2022-02-08 15:50:00|11608.09|11608.09|11618.55|11618.55|11619.67|11619.67|11608.09|11608.09|0
1644335700000|2022-02-08 15:55:00|11617.83|11617.83|11608.18|11608.18|11618.36|11618.36|11608.18|11608.18|0
1644336000000|2022-02-08 16:00:00|11608.45|11608.45|11616.16|11616.16|11616.6|11616.6|11608.08|11608.08|0
1644336300000|2022-02-08 16:05:00|11615.45|11615.45|11619.38|11619.38|11619.52|11619.52|11615.03|11615.03|0
1644336600000|2022-02-08 16:10:00|11619.15|11619.15|11630.02|11630.02|11630.02|11630.02|11619.15|11619.15|0
1644336900000|2022-02-08 16:15:00|11630.13|11630.13|11638.41|11638.41|11638.97|11638.97|11630.11|11630.11|0
1644337200000|2022-02-08 16:20:00|11638.63|11638.63|11628.59|11628.59|11638.63|11638.63|11628.1|11628.1|0
1644337500000|2022-02-08 16:25:00|11628.35|11628.35|11634.6|11634.6|11636.4|11636.4|11628.14|11628.14|0
1644394500000|2022-02-09 08:15:00|11761.53|11761.53|11754.27|11754.27|11763.49|11763.49|11752.67|11752.67|0
1644394800000|2022-02-09 08:20:00|11753.97|11753.97|11742.51|11742.51|11763.54|11763.54|11741.51|11741.51|0
1644395100000|2022-02-09 08:25:00|11742.62|11742.62|11739.12|11739.12|11745|11745|11738.84|11738.84|0
1644395400000|2022-02-09 08:30:00|11738.76|11738.76|11751.17|11751.17|11751.97|11751.97|11728.48|11728.48|0
1644395700000|2022-02-09 08:35:00|11750.74|11750.74|11761.64|11761.64|11761.64|11761.64|11750.74|11750.74|0
1644396000000|2022-02-09 08:40:00|11762|11762|11786.42|11786.42|11786.42|11786.42|11762|11762|0
1644396300000|2022-02-09 08:45:00|11786.62|11786.62|11811.4|11811.4|11812.98|11812.98|11786.62|11786.62|0
1644396600000|2022-02-09 08:50:00|11811.63|11811.63|11800.53|11800.53|11812.51|11812.51|11800.08|11800.08|0
1644396900000|2022-02-09 08:55:00|11800.1|11800.1|11789.77|11789.77|11800.16|11800.16|11789.64|11789.64|0
1644397200000|2022-02-09 09:00:00|11789.85|11789.85|11788.89|11788.89|11794.04|11794.04|11785.51|11785.51|0
1644397500000|2022-02-09 09:05:00|11788.54|11788.54|11800.29|11800.29|11800.72|11800.72|11788.54|11788.54|0
1644397800000|2022-02-09 09:10:00|11800.1|11800.1|11795.54|11795.54|11800.54|11800.54|11788.86|11788.86|0
1644398100000|2022-02-09 09:15:00|11795.08|11795.08|11805.19|11805.19|11805.63|11805.63|11795.08|11795.08|0
1644398400000|2022-02-09 09:20:00|11805.38|11805.38|11809.92|11809.92|11812.98|11812.98|11805.12|11805.12|0
1644398700000|2022-02-09 09:25:00|11810.1|11810.1|11799.7|11799.7|11810.42|11810.42|11799.7|11799.7|0
1644399000000|2022-02-09 09:30:00|11800.49|11800.49|11804.4|11804.4|11805.1|11805.1|11800.3|11800.3|0
1644399300000|2022-02-09 09:35:00|11803.93|11803.93|11806.4|11806.4|11806.4|11806.4|11802.44|11802.44|0
1644399600000|2022-02-09 09:40:00|11806.59|11806.59|11808.61|11808.61|11812.89|11812.89|11806.59|11806.59|0
1644399900000|2022-02-09 09:45:00|11808.38|11808.38|11800.25|11800.25|11808.38|11808.38|11800.25|11800.25|0
1644400200000|2022-02-09 09:50:00|11801.08|11801.08|11796.18|11796.18|11801.58|11801.58|11795.93|11795.93|0
1644400500000|2022-02-09 09:55:00|11796.95|11796.95|11796.55|11796.55|11800.45|11800.45|11793.49|11793.49|0
1644400800000|2022-02-09 10:00:00|11796.29|11796.29|11800.27|11800.27|11801.09|11801.09|11796.12|11796.12|0
1644401100000|2022-02-09 10:05:00|11800.14|11800.14|11804.28|11804.28|11804.88|11804.88|11800.14|11800.14|0
1644401400000|2022-02-09 10:10:00|11804.02|11804.02|11809.63|11809.63|11809.63|11809.63|11799.17|11799.17|0
1644401700000|2022-02-09 10:15:00|11810.42|11810.42|11819.27|11819.27|11819.27|11819.27|11808.85|11808.85|0
1644402000000|2022-02-09 10:20:00|11819.58|11819.58|11815.91|11815.91|11820.2|11820.2|11815.33|11815.33|0
1644402300000|2022-02-09 10:25:00|11815.12|11815.12|11815.95|11815.95|11817.63|11817.63|11815.12|11815.12|0
1644402600000|2022-02-09 10:30:00|11815.16|11815.16|11817.73|11817.73|11819.43|11819.43|11814.63|11814.63|0
1644402900000|2022-02-09 10:35:00|11818.08|11818.08|11812.53|11812.53|11818.08|11818.08|11811.19|11811.19|0
1644403200000|2022-02-09 10:40:00|11812.12|11812.12|11814.41|11814.41|11817.36|11817.36|11811.7|11811.7|0
1644403500000|2022-02-09 10:45:00|11814.27|11814.27|11814|11814|11814.86|11814.86|11811.96|11811.96|0
1644403800000|2022-02-09 10:50:00|11813.57|11813.57|11822.23|11822.23|11822.37|11822.37|11812.8|11812.8|0
1644404100000|2022-02-09 10:55:00|11822.36|11822.36|11826.64|11826.64|11827.54|11827.54|11822.12|11822.12|0
1644404400000|2022-02-09 11:00:00|11827.27|11827.27|11831.16|11831.16|11831.51|11831.51|11826.98|11826.98|0
1644404700000|2022-02-09 11:05:00|11830.93|11830.93|11826.14|11826.14|11830.93|11830.93|11826|11826|0
1644405000000|2022-02-09 11:10:00|11825.95|11825.95|11820.91|11820.91|11827.09|11827.09|11820.91|11820.91|0
1644405300000|2022-02-09 11:15:00|11820.12|11820.12|11818.62|11818.62|11821.93|11821.93|11818.62|11818.62|0
1644405600000|2022-02-09 11:20:00|11818.77|11818.77|11821.14|11821.14|11821.64|11821.64|11818.77|11818.77|0
1644405900000|2022-02-09 11:25:00|11821.77|11821.77|11819.85|11819.85|11825.04|11825.04|11819.38|11819.38|0
1644406200000|2022-02-09 11:30:00|11820|11820|11828.44|11828.44|11828.44|11828.44|11819.45|11819.45|0
1644406500000|2022-02-09 11:35:00|11828.25|11828.25|11835.94|11835.94|11835.94|11835.94|11827.96|11827.96|0
1644406800000|2022-02-09 11:40:00|11836.17|11836.17|11838.41|11838.41|11840.57|11840.57|11836.17|11836.17|0
1644407100000|2022-02-09 11:45:00|11838.22|11838.22|11836.77|11836.77|11838.36|11838.36|11836.03|11836.03|0
1644407400000|2022-02-09 11:50:00|11836.15|11836.15|11845.05|11845.05|11845.05|11845.05|11836.1|11836.1|0
1644407700000|2022-02-09 11:55:00|11845.41|11845.41|11837.83|11837.83|11845.64|11845.64|11837.83|11837.83|0
1644408000000|2022-02-09 12:00:00|11839.18|11839.18|11843.84|11843.84|11844.03|11844.03|11838.41|11838.41|0
1644408300000|2022-02-09 12:05:00|11843.95|11843.95|11840.4|11840.4|11843.95|11843.95|11838.27|11838.27|0
1644408600000|2022-02-09 12:10:00|11840.21|11840.21|11846.02|11846.02|11846.02|11846.02|11840.21|11840.21|0
1644408900000|2022-02-09 12:15:00|11846.13|11846.13|11835.58|11835.58|11846.36|11846.36|11835.58|11835.58|0
1644409200000|2022-02-09 12:20:00|11834.84|11834.84|11836.07|11836.07|11838.12|11838.12|11833.8|11833.8|0
1644409500000|2022-02-09 12:25:00|11836.95|11836.95|11839.75|11839.75|11839.99|11839.99|11836.06|11836.06|0
1644409800000|2022-02-09 12:30:00|11840.05|11840.05|11840.92|11840.92|11842.07|11842.07|11839.1|11839.1|0
1644410100000|2022-02-09 12:35:00|11840.56|11840.56|11834.86|11834.86|11840.83|11840.83|11833.77|11833.77|0
1644410400000|2022-02-09 12:40:00|11834.53|11834.53|11833.53|11833.53|11835.67|11835.67|11832.27|11832.27|0
1644410700000|2022-02-09 12:45:00|11833.31|11833.31|11833.99|11833.99|11836.26|11836.26|11832.51|11832.51|0
1644411000000|2022-02-09 12:50:00|11833.9|11833.9|11836.15|11836.15|11836.25|11836.25|11832.69|11832.69|0
1644411300000|2022-02-09 12:55:00|11836.54|11836.54|11835.84|11835.84|11837.93|11837.93|11833.12|11833.12|0
1644411600000|2022-02-09 13:00:00|11835.65|11835.65|11837.61|11837.61|11838.05|11838.05|11835.55|11835.55|0
1644411900000|2022-02-09 13:05:00|11837.42|11837.42|11846.18|11846.18|11846.62|11846.62|11837.42|11837.42|0
1644412200000|2022-02-09 13:10:00|11846.87|11846.87|11858.42|11858.42|11861.37|11861.37|11846.87|11846.87|0
1644412500000|2022-02-09 13:15:00|11858.15|11858.15|11859.01|11859.01|11861.64|11861.64|11857.3|11857.3|0
1644412800000|2022-02-09 13:20:00|11858.78|11858.78|11857.2|11857.2|11859.69|11859.69|11856.77|11856.77|0
1644413100000|2022-02-09 13:25:00|11856.92|11856.92|11856.67|11856.67|11857.42|11857.42|11856.25|11856.25|0
1644413400000|2022-02-09 13:30:00|11856.3|11856.3|11847.56|11847.56|11857.4|11857.4|11847.15|11847.15|0
1644413700000|2022-02-09 13:35:00|11847.33|11847.33|11839.75|11839.75|11847.77|11847.77|11839.75|11839.75|0
1644414000000|2022-02-09 13:40:00|11839.51|11839.51|11839.11|11839.11|11839.56|11839.56|11837.79|11837.79|0
1644414300000|2022-02-09 13:45:00|11839.59|11839.59|11837.65|11837.65|11839.59|11839.59|11834.9|11834.9|0
1644414600000|2022-02-09 13:50:00|11837.78|11837.78|11844.07|11844.07|11844.07|11844.07|11836.34|11836.34|0
1644414900000|2022-02-09 13:55:00|11844.26|11844.26|11841.79|11841.79|11846.88|11846.88|11839.55|11839.55|0
1644415200000|2022-02-09 14:00:00|11841.93|11841.93|11839.64|11839.64|11841.93|11841.93|11839.08|11839.08|0
1644415500000|2022-02-09 14:05:00|11839.01|11839.01|11841.18|11841.18|11843.06|11843.06|11838.03|11838.03|0
1644415800000|2022-02-09 14:10:00|11840.39|11840.39|11839.49|11839.49|11840.39|11840.39|11837.86|11837.86|0
1644416100000|2022-02-09 14:15:00|11840.37|11840.37|11852.05|11852.05|11852.05|11852.05|11839.05|11839.05|0
1644416400000|2022-02-09 14:20:00|11852.49|11852.49|11858.36|11858.36|11864.33|11864.33|11852.49|11852.49|0
1644416700000|2022-02-09 14:25:00|11859.15|11859.15|11865.43|11865.43|11865.8|11865.8|11855.36|11855.36|0
1644417000000|2022-02-09 14:30:00|11865.87|11865.87|11871.18|11871.18|11874.73|11874.73|11861.03|11861.03|0
1644417300000|2022-02-09 14:35:00|11870.49|11870.49|11855.24|11855.24|11870.49|11870.49|11853.88|11853.88|0
1644417600000|2022-02-09 14:40:00|11853.39|11853.39|11846.22|11846.22|11853.83|11853.83|11843.85|11843.85|0
1644417900000|2022-02-09 14:45:00|11846.37|11846.37|11839.3|11839.3|11848.12|11848.12|11838.42|11838.42|0
1644418200000|2022-02-09 14:50:00|11839.04|11839.04|11838.51|11838.51|11839.04|11839.04|11828.48|11828.48|0
1644418500000|2022-02-09 14:55:00|11838.97|11838.97|11840.15|11840.15|11841.53|11841.53|11831.74|11831.74|0
1644418800000|2022-02-09 15:00:00|11840.34|11840.34|11846.47|11846.47|11846.47|11846.47|11840.34|11840.34|0
1644419100000|2022-02-09 15:05:00|11846.55|11846.55|11857.65|11857.65|11857.65|11857.65|11845.37|11845.37|0
1644419400000|2022-02-09 15:10:00|11857.88|11857.88|11855.82|11855.82|11861.86|11861.86|11853.87|11853.87|0
1644419700000|2022-02-09 15:15:00|11856.7|11856.7|11866.16|11866.16|11866.93|11866.93|11855.73|11855.73|0
1644420000000|2022-02-09 15:20:00|11865.8|11865.8|11865.27|11865.27|11866.02|11866.02|11861.85|11861.85|0
1644420300000|2022-02-09 15:25:00|11863.26|11863.26|11868.01|11868.01|11868.01|11868.01|11863.26|11863.26|0
1644420600000|2022-02-09 15:30:00|11868.33|11868.33|11879.45|11879.45|11882.09|11882.09|11867.96|11867.96|0
1644420900000|2022-02-09 15:35:00|11879.58|11879.58|11875.81|11875.81|11879.58|11879.58|11875.04|11875.04|0
1644421200000|2022-02-09 15:40:00|11875.45|11875.45|11862.4|11862.4|11876.38|11876.38|11861.74|11861.74|0
1644421500000|2022-02-09 15:45:00|11863.19|11863.19|11868.49|11868.49|11869.52|11869.52|11862.96|11862.96|0
1644421800000|2022-02-09 15:50:00|11868.08|11868.08|11867.31|11867.31|11876.96|11876.96|11866.81|11866.81|0
1644422100000|2022-02-09 15:55:00|11866.85|11866.85|11876.32|11876.32|11876.32|11876.32|11860.8|11860.8|0
1644422400000|2022-02-09 16:00:00|11877.47|11877.47|11870.13|11870.13|11878.87|11878.87|11869.2|11869.2|0
1644422700000|2022-02-09 16:05:00|11869.9|11869.9|11871.31|11871.31|11875.22|11875.22|11869.58|11869.58|0
1644423000000|2022-02-09 16:10:00|11871.18|11871.18|11865.57|11865.57|11872.67|11872.67|11864.86|11864.86|0
1644423300000|2022-02-09 16:15:00|11865.87|11865.87|11868.64|11868.64|11868.72|11868.72|11862.93|11862.93|0
1644423600000|2022-02-09 16:20:00|11869.43|11869.43|11866.85|11866.85|11869.43|11869.43|11863.68|11863.68|0
1644423900000|2022-02-09 16:25:00|11867.08|11867.08|11862.54|11862.54|11870.44|11870.44|11861.72|11861.72|0
1644480900000|2022-02-10 08:15:00|11898.78|11898.78|11877.69|11877.69|11898.78|11898.78|11870.57|11870.57|0
1644481200000|2022-02-10 08:20:00|11876.98|11876.98|11870.33|11870.33|11877.05|11877.05|11863.64|11863.64|0
1644481500000|2022-02-10 08:25:00|11869.9|11869.9|11850.77|11850.77|11872.47|11872.47|11850.09|11850.09|0
1644481800000|2022-02-10 08:30:00|11850.63|11850.63|11849.96|11849.96|11855.34|11855.34|11842.42|11842.42|0
1644482100000|2022-02-10 08:35:00|11849.8|11849.8|11839.03|11839.03|11849.8|11849.8|11838.42|11838.42|0
1644482400000|2022-02-10 08:40:00|11839.28|11839.28|11837.64|11837.64|11843.39|11843.39|11837.64|11837.64|0
1644482700000|2022-02-10 08:45:00|11837.2|11837.2|11829.89|11829.89|11839.11|11839.11|11829.12|11829.12|0
1644483000000|2022-02-10 08:50:00|11830.1|11830.1|11832.44|11832.44|11834.5|11834.5|11829.16|11829.16|0
1644483300000|2022-02-10 08:55:00|11833.23|11833.23|11837.78|11837.78|11838.63|11838.63|11831.54|11831.54|0
1644483600000|2022-02-10 09:00:00|11838.38|11838.38|11846.05|11846.05|11846.05|11846.05|11838.38|11838.38|0
1644483900000|2022-02-10 09:05:00|11846.41|11846.41|11861.51|11861.51|11862.5|11862.5|11846.41|11846.41|0
1644484200000|2022-02-10 09:10:00|11859.93|11859.93|11857.47|11857.47|11860.41|11860.41|11856.08|11856.08|0
1644484500000|2022-02-10 09:15:00|11856.84|11856.84|11851.19|11851.19|11856.84|11856.84|11846.51|11846.51|0
1644484800000|2022-02-10 09:20:00|11851.32|11851.32|11849.79|11849.79|11853.1|11853.1|11849.79|11849.79|0
1644485100000|2022-02-10 09:25:00|11850.58|11850.58|11846.79|11846.79|11850.58|11850.58|11845.6|11845.6|0
1644485400000|2022-02-10 09:30:00|11847.01|11847.01|11850.12|11850.12|11851.39|11851.39|11846.37|11846.37|0
1644485700000|2022-02-10 09:35:00|11848.06|11848.06|11843.59|11843.59|11848.67|11848.67|11843.08|11843.08|0
1644486000000|2022-02-10 09:40:00|11843.69|11843.69|11836.39|11836.39|11843.69|11843.69|11833.43|11833.43|0
1644486300000|2022-02-10 09:45:00|11836.26|11836.26|11825.83|11825.83|11836.26|11836.26|11824.15|11824.15|0
1644486600000|2022-02-10 09:50:00|11825.61|11825.61|11829.05|11829.05|11829.93|11829.93|11825.36|11825.36|0
1644486900000|2022-02-10 09:55:00|11829.4|11829.4|11834.39|11834.39|11834.6|11834.6|11829.09|11829.09|0
1644487200000|2022-02-10 10:00:00|11833.07|11833.07|11834.52|11834.52|11834.52|11834.52|11830.71|11830.71|0
1644487500000|2022-02-10 10:05:00|11834.84|11834.84|11837.61|11837.61|11839.25|11839.25|11834.84|11834.84|0
1644487800000|2022-02-10 10:10:00|11837.11|11837.11|11835.55|11835.55|11839.16|11839.16|11833.29|11833.29|0
1644488100000|2022-02-10 10:15:00|11835.3|11835.3|11838.88|11838.88|11839.34|11839.34|11835.3|11835.3|0
1644488400000|2022-02-10 10:20:00|11838.79|11838.79|11837.19|11837.19|11840.33|11840.33|11837.04|11837.04|0
1644488700000|2022-02-10 10:25:00|11837.43|11837.43|11836.52|11836.52|11838.27|11838.27|11834.84|11834.84|0
1644489000000|2022-02-10 10:30:00|11836.22|11836.22|11839.61|11839.61|11842.47|11842.47|11836.22|11836.22|0
1644489300000|2022-02-10 10:35:00|11839.21|11839.21|11840.42|11840.42|11841.19|11841.19|11834.95|11834.95|0
1644489600000|2022-02-10 10:40:00|11840.21|11840.21|11837.7|11837.7|11840.39|11840.39|11836.38|11836.38|0
1644489900000|2022-02-10 10:45:00|11837.95|11837.95|11841.81|11841.81|11842.8|11842.8|11837.95|11837.95|0
1644490200000|2022-02-10 10:50:00|11841.49|11841.49|11845.5|11845.5|11847.11|11847.11|11841.49|11841.49|0
1644490500000|2022-02-10 10:55:00|11844.62|11844.62|11847.11|11847.11|11847.41|11847.41|11840.43|11840.43|0
1644490800000|2022-02-10 11:00:00|11846.82|11846.82|11846.45|11846.45|11847.49|11847.49|11845.29|11845.29|0
1644491100000|2022-02-10 11:05:00|11846.26|11846.26|11837.92|11837.92|11846.26|11846.26|11837.92|11837.92|0
1644491400000|2022-02-10 11:10:00|11837.13|11837.13|11842.5|11842.5|11842.5|11842.5|11836.92|11836.92|0
1644491700000|2022-02-10 11:15:00|11842.61|11842.61|11847.8|11847.8|11847.8|11847.8|11842.61|11842.61|0
1644492000000|2022-02-10 11:20:00|11847.88|11847.88|11849.21|11849.21|11850.15|11850.15|11847.88|11847.88|0
1644492300000|2022-02-10 11:25:00|11849.43|11849.43|11850.77|11850.77|11852.04|11852.04|11848.67|11848.67|0
1644492600000|2022-02-10 11:30:00|11850.85|11850.85|11853.57|11853.57|11853.96|11853.96|11847.87|11847.87|0
1644492900000|2022-02-10 11:35:00|11854.59|11854.59|11866.41|11866.41|11866.41|11866.41|11854.59|11854.59|0
1644493200000|2022-02-10 11:40:00|11866.49|11866.49|11855.64|11855.64|11866.88|11866.88|11855.64|11855.64|0
1644493500000|2022-02-10 11:45:00|11855.43|11855.43|11858.04|11858.04|11859.49|11859.49|11855.38|11855.38|0
1644493800000|2022-02-10 11:50:00|11857.93|11857.93|11843.95|11843.95|11858.3|11858.3|11843.44|11843.44|0
1644494100000|2022-02-10 11:55:00|11843.66|11843.66|11838.36|11838.36|11843.85|11843.85|11837.18|11837.18|0
1644494400000|2022-02-10 12:00:00|11838.8|11838.8|11837.06|11837.06|11840.59|11840.59|11836.56|11836.56|0
1644494700000|2022-02-10 12:05:00|11837.16|11837.16|11829.46|11829.46|11837.3|11837.3|11829.46|11829.46|0
1644495000000|2022-02-10 12:10:00|11829.25|11829.25|11837.06|11837.06|11837.26|11837.26|11828.79|11828.79|0
1644495300000|2022-02-10 12:15:00|11837.69|11837.69|11837.43|11837.43|11841.92|11841.92|11837.26|11837.26|0
1644495600000|2022-02-10 12:20:00|11837.28|11837.28|11839.46|11839.46|11840.23|11840.23|11837.09|11837.09|0
1644495900000|2022-02-10 12:25:00|11839.69|11839.69|11833.21|11833.21|11841.08|11841.08|11831.81|11831.81|0
1644496200000|2022-02-10 12:30:00|11832.9|11832.9|11832.28|11832.28|11834.98|11834.98|11831.94|11831.94|0
1644496500000|2022-02-10 12:35:00|11831.83|11831.83|11829.18|11829.18|11832.64|11832.64|11829.18|11829.18|0
1644496800000|2022-02-10 12:40:00|11829.49|11829.49|11827.87|11827.87|11830.09|11830.09|11827.87|11827.87|0
1644497100000|2022-02-10 12:45:00|11828.31|11828.31|11828.12|11828.12|11830.13|11830.13|11827.15|11827.15|0
1644497400000|2022-02-10 12:50:00|11827.94|11827.94|11828.42|11828.42|11831.62|11831.62|11827.11|11827.11|0
1644497700000|2022-02-10 12:55:00|11828.19|11828.19|11828.41|11828.41|11830.58|11830.58|11826.93|11826.93|0
1644498000000|2022-02-10 13:00:00|11828.64|11828.64|11823.46|11823.46|11829.73|11829.73|11823.46|11823.46|0
1644498300000|2022-02-10 13:05:00|11823.16|11823.16|11824.26|11824.26|11824.85|11824.85|11822.23|11822.23|0
1644498600000|2022-02-10 13:10:00|11823.96|11823.96|11824.37|11824.37|11825.41|11825.41|11823.78|11823.78|0
1644498900000|2022-02-10 13:15:00|11824.02|11824.02|11822.27|11822.27|11825.8|11825.8|11821.69|11821.69|0
1644499200000|2022-02-10 13:20:00|11822.35|11822.35|11811.98|11811.98|11822.49|11822.49|11811.98|11811.98|0
1644499500000|2022-02-10 13:25:00|11811.84|11811.84|11812.95|11812.95|11813.73|11813.73|11811.2|11811.2|0
1644499800000|2022-02-10 13:30:00|11812.57|11812.57|11754.53|11754.53|11812.57|11812.57|11745.84|11745.84|0
1644500100000|2022-02-10 13:35:00|11754.21|11754.21|11770.42|11770.42|11770.42|11770.42|11752.13|11752.13|0
1644500400000|2022-02-10 13:40:00|11770.7|11770.7|11766.22|11766.22|11773.42|11773.42|11765.71|11765.71|0
1644500700000|2022-02-10 13:45:00|11765.78|11765.78|11750.96|11750.96|11765.78|11765.78|11750.96|11750.96|0
1644501000000|2022-02-10 13:50:00|11750.88|11750.88|11761.73|11761.73|11762.54|11762.54|11750.88|11750.88|0
1644501300000|2022-02-10 13:55:00|11761.29|11761.29|11761.57|11761.57|11765.83|11765.83|11760.17|11760.17|0
1644501600000|2022-02-10 14:00:00|11761.83|11761.83|11738.32|11738.32|11761.83|11761.83|11738.11|11738.11|0
1644501900000|2022-02-10 14:05:00|11738.12|11738.12|11735.67|11735.67|11739.18|11739.18|11733.26|11733.26|0
1644502200000|2022-02-10 14:10:00|11735.38|11735.38|11725.02|11725.02|11735.74|11735.74|11723.3|11723.3|0
1644502500000|2022-02-10 14:15:00|11724.39|11724.39|11729.14|11729.14|11729.77|11729.77|11723.98|11723.98|0
1644502800000|2022-02-10 14:20:00|11729.27|11729.27|11739.28|11739.28|11739.28|11739.28|11729.25|11729.25|0
1644503100000|2022-02-10 14:25:00|11740.16|11740.16|11734.27|11734.27|11740.16|11740.16|11732.06|11732.06|0
1644503400000|2022-02-10 14:30:00|11734.38|11734.38|11753.98|11753.98|11754.79|11754.79|11734.38|11734.38|0
1644503700000|2022-02-10 14:35:00|11754.32|11754.32|11762.16|11762.16|11765.18|11765.18|11754.32|11754.32|0
1644504000000|2022-02-10 14:40:00|11761.84|11761.84|11762.16|11762.16|11764.04|11764.04|11758.57|11758.57|0
1644504300000|2022-02-10 14:45:00|11762.47|11762.47|11762.54|11762.54|11774.69|11774.69|11762.27|11762.27|0
1644504600000|2022-02-10 14:50:00|11762.41|11762.41|11771.26|11771.26|11775.82|11775.82|11761.66|11761.66|0
1644504900000|2022-02-10 14:55:00|11770.13|11770.13|11778.3|11778.3|11779.78|11779.78|11765.62|11765.62|0
1644505200000|2022-02-10 15:00:00|11777.75|11777.75|11792.05|11792.05|11792.63|11792.63|11776.52|11776.52|0
1644505500000|2022-02-10 15:05:00|11791.73|11791.73|11792.15|11792.15|11792.35|11792.35|11785.57|11785.57|0
1644505800000|2022-02-10 15:10:00|11791.93|11791.93|11788.65|11788.65|11795.17|11795.17|11788.21|11788.21|0
1644506100000|2022-02-10 15:15:00|11788.21|11788.21|11786.8|11786.8|11788.21|11788.21|11779.16|11779.16|0
1644506400000|2022-02-10 15:20:00|11786.48|11786.48|11781.46|11781.46|11787.4|11787.4|11779.44|11779.44|0
1644506700000|2022-02-10 15:25:00|11781.21|11781.21|11782.92|11782.92|11785.8|11785.8|11780.41|11780.41|0
1644507000000|2022-02-10 15:30:00|11783.03|11783.03|11798.06|11798.06|11798.85|11798.85|11781.68|11781.68|0
1644507300000|2022-02-10 15:35:00|11798.16|11798.16|11808.81|11808.81|11808.81|11808.81|11798.05|11798.05|0
1644507600000|2022-02-10 15:40:00|11808.68|11808.68|11815.14|11815.14|11822.31|11822.31|11808.53|11808.53|0
1644507900000|2022-02-10 15:45:00|11814.6|11814.6|11816.36|11816.36|11816.36|11816.36|11807.7|11807.7|0
1644508200000|2022-02-10 15:50:00|11816.79|11816.79|11803.35|11803.35|11818.01|11818.01|11803.08|11803.08|0
1644508500000|2022-02-10 15:55:00|11803.09|11803.09|11797.24|11797.24|11803.09|11803.09|11794.56|11794.56|0
1644508800000|2022-02-10 16:00:00|11798.03|11798.03|11794.28|11794.28|11798.76|11798.76|11791.45|11791.45|0
1644509100000|2022-02-10 16:05:00|11794.38|11794.38|11793.07|11793.07|11796.06|11796.06|11787.81|11787.81|0
1644509400000|2022-02-10 16:10:00|11793.21|11793.21|11786.11|11786.11|11793.21|11793.21|11786.11|11786.11|0
1644509700000|2022-02-10 16:15:00|11786.32|11786.32|11784.52|11784.52|11787.08|11787.08|11784.06|11784.06|0
1644510000000|2022-02-10 16:20:00|11784.98|11784.98|11783.34|11783.34|11788.46|11788.46|11779.2|11779.2|0
1644510300000|2022-02-10 16:25:00|11783.77|11783.77|11793.35|11793.35|11793.78|11793.78|11780.54|11780.54|0
1644567300000|2022-02-11 08:15:00|11734.79|11734.79|11703.76|11703.76|11734.94|11734.94|11703.76|11703.76|0
1644567600000|2022-02-11 08:20:00|11703.64|11703.64|11696.1|11696.1|11705.04|11705.04|11694.15|11694.15|0
1644567900000|2022-02-11 08:25:00|11695.95|11695.95|11692.88|11692.88|11697.67|11697.67|11690.12|11690.12|0
1644568200000|2022-02-11 08:30:00|11693.27|11693.27|11679.46|11679.46|11698.35|11698.35|11679.46|11679.46|0
1644568500000|2022-02-11 08:35:00|11678.7|11678.7|11659.29|11659.29|11679.15|11679.15|11658.98|11658.98|0
1644568800000|2022-02-11 08:40:00|11658.86|11658.86|11658.57|11658.57|11661.03|11661.03|11655.62|11655.62|0
1644569100000|2022-02-11 08:45:00|11659.03|11659.03|11655.86|11655.86|11662.05|11662.05|11654.71|11654.71|0
1644569400000|2022-02-11 08:50:00|11655.66|11655.66|11659.07|11659.07|11661.43|11661.43|11654.97|11654.97|0
1644569700000|2022-02-11 08:55:00|11659.78|11659.78|11653.02|11653.02|11667.28|11667.28|11652.56|11652.56|0
1644570000000|2022-02-11 09:00:00|11653.35|11653.35|11655.74|11655.74|11655.74|11655.74|11652.3|11652.3|0
1644570300000|2022-02-11 09:05:00|11655.99|11655.99|11656.43|11656.43|11660.47|11660.47|11655.99|11655.99|0
1644570600000|2022-02-11 09:10:00|11656.35|11656.35|11638.57|11638.57|11656.49|11656.49|11636.19|11636.19|0
1644570900000|2022-02-11 09:15:00|11639.45|11639.45|11654.85|11654.85|11654.85|11654.85|11639.45|11639.45|0
1644571200000|2022-02-11 09:20:00|11654.63|11654.63|11640.5|11640.5|11654.63|11654.63|11640.5|11640.5|0
1644571500000|2022-02-11 09:25:00|11641.4|11641.4|11646.52|11646.52|11646.52|11646.52|11641.4|11641.4|0
1644571800000|2022-02-11 09:30:00|11645.08|11645.08|11630.25|11630.25|11645.08|11645.08|11630.25|11630.25|0
1644572100000|2022-02-11 09:35:00|11630.14|11630.14|11631.6|11631.6|11632.09|11632.09|11626.4|11626.4|0
1644572400000|2022-02-11 09:40:00|11631.82|11631.82|11619.5|11619.5|11631.82|11631.82|11618.89|11618.89|0
1644572700000|2022-02-11 09:45:00|11620.13|11620.13|11616.56|11616.56|11621.57|11621.57|11615.65|11615.65|0
1644573000000|2022-02-11 09:50:00|11616.76|11616.76|11624.84|11624.84|11624.84|11624.84|11616|11616|0
1644573300000|2022-02-11 09:55:00|11624.75|11624.75|11624.62|11624.62|11626.43|11626.43|11620.81|11620.81|0
1644573600000|2022-02-11 10:00:00|11624.4|11624.4|11624.76|11624.76|11627.09|11627.09|11623.45|11623.45|0
1644573900000|2022-02-11 10:05:00|11624.56|11624.56|11627.27|11627.27|11628.14|11628.14|11623.37|11623.37|0
1644574200000|2022-02-11 10:10:00|11626.84|11626.84|11626.91|11626.91|11628.49|11628.49|11624.88|11624.88|0
1644574500000|2022-02-11 10:15:00|11627.05|11627.05|11621.51|11621.51|11627.2|11627.2|11621.41|11621.41|0
1644574800000|2022-02-11 10:20:00|11621.41|11621.41|11632.05|11632.05|11632.05|11632.05|11621.09|11621.09|0
1644575100000|2022-02-11 10:25:00|11631.69|11631.69|11636.46|11636.46|11641.39|11641.39|11631.58|11631.58|0
1644575400000|2022-02-11 10:30:00|11637.25|11637.25|11635.11|11635.11|11643.3|11643.3|11635.11|11635.11|0
1644575700000|2022-02-11 10:35:00|11634.66|11634.66|11644.37|11644.37|11646.92|11646.92|11632.99|11632.99|0
1644576000000|2022-02-11 10:40:00|11644.03|11644.03|11635.24|11635.24|11644.28|11644.28|11635.24|11635.24|0
1644576300000|2022-02-11 10:45:00|11634.92|11634.92|11634.66|11634.66|11636.43|11636.43|11631.51|11631.51|0
1644576600000|2022-02-11 10:50:00|11634.87|11634.87|11633.19|11633.19|11635.37|11635.37|11632.5|11632.5|0
1644576900000|2022-02-11 10:55:00|11634.34|11634.34|11633.22|11633.22|11636.86|11636.86|11633.22|11633.22|0
1644577200000|2022-02-11 11:00:00|11633.63|11633.63|11636.63|11636.63|11638.45|11638.45|11633.23|11633.23|0
1644577500000|2022-02-11 11:05:00|11637.14|11637.14|11635.71|11635.71|11639.78|11639.78|11633.58|11633.58|0
1644577800000|2022-02-11 11:10:00|11634.82|11634.82|11629.97|11629.97|11635.18|11635.18|11629.84|11629.84|0
1644578100000|2022-02-11 11:15:00|11630.24|11630.24|11635.78|11635.78|11635.78|11635.78|11629.35|11629.35|0
1644578400000|2022-02-11 11:20:00|11636.08|11636.08|11650.23|11650.23|11651.17|11651.17|11636.08|11636.08|0
1644578700000|2022-02-11 11:25:00|11648.65|11648.65|11643.73|11643.73|11649.44|11649.44|11643.73|11643.73|0
1644579000000|2022-02-11 11:30:00|11643.63|11643.63|11632.42|11632.42|11644.27|11644.27|11632.42|11632.42|0
1644579300000|2022-02-11 11:35:00|11632.06|11632.06|11633.99|11633.99|11633.99|11633.99|11630.03|11630.03|0
1644579600000|2022-02-11 11:40:00|11635.25|11635.25|11637|11637|11639.14|11639.14|11635.22|11635.22|0
1644579900000|2022-02-11 11:45:00|11636.56|11636.56|11633.25|11633.25|11636.56|11636.56|11631.71|11631.71|0
1644580200000|2022-02-11 11:50:00|11633.52|11633.52|11634.92|11634.92|11636.47|11636.47|11633.52|11633.52|0
1644580500000|2022-02-11 11:55:00|11635.27|11635.27|11635.14|11635.14|11636.06|11636.06|11634|11634|0
1644580800000|2022-02-11 12:00:00|11635.01|11635.01|11638.05|11638.05|11638.48|11638.48|11634.17|11634.17|0
1644581100000|2022-02-11 12:05:00|11638.41|11638.41|11638.73|11638.73|11638.83|11638.83|11635.26|11635.26|0
1644581400000|2022-02-11 12:10:00|11639.19|11639.19|11645.15|11645.15|11645.15|11645.15|11638.96|11638.96|0
1644581700000|2022-02-11 12:15:00|11645.26|11645.26|11642.32|11642.32|11645.48|11645.48|11642.32|11642.32|0
1644582000000|2022-02-11 12:20:00|11642.09|11642.09|11646.15|11646.15|11648.88|11648.88|11641.19|11641.19|0
1644582300000|2022-02-11 12:25:00|11646.28|11646.28|11651.96|11651.96|11652.12|11652.12|11645.3|11645.3|0
1644582600000|2022-02-11 12:30:00|11650.89|11650.89|11649.98|11649.98|11651.82|11651.82|11647.33|11647.33|0
1644582900000|2022-02-11 12:35:00|11649.75|11649.75|11649.29|11649.29|11652.76|11652.76|11648.64|11648.64|0
1644583200000|2022-02-11 12:40:00|11649.52|11649.52|11648.58|11648.58|11649.7|11649.7|11646.13|11646.13|0
1644583500000|2022-02-11 12:45:00|11648.98|11648.98|11643.93|11643.93|11649.94|11649.94|11640.51|11640.51|0
1644583800000|2022-02-11 12:50:00|11644.06|11644.06|11644.54|11644.54|11646.48|11646.48|11643.67|11643.67|0
1644584100000|2022-02-11 12:55:00|11644.77|11644.77|11644.02|11644.02|11645.59|11645.59|11642.99|11642.99|0
1644584400000|2022-02-11 13:00:00|11643.91|11643.91|11647.12|11647.12|11647.66|11647.66|11642.67|11642.67|0
1644584700000|2022-02-11 13:05:00|11647.32|11647.32|11656.79|11656.79|11656.79|11656.79|11644.96|11644.96|0
1644585000000|2022-02-11 13:10:00|11656.96|11656.96|11654.14|11654.14|11656.96|11656.96|11654.04|11654.04|0
1644585300000|2022-02-11 13:15:00|11654.58|11654.58|11664.52|11664.52|11664.52|11664.52|11654.58|11654.58|0
1644585600000|2022-02-11 13:20:00|11664.88|11664.88|11670.77|11670.77|11671.08|11671.08|11664.88|11664.88|0
1644585900000|2022-02-11 13:25:00|11669.89|11669.89|11669.28|11669.28|11670.31|11670.31|11666.91|11666.91|0
1644586200000|2022-02-11 13:30:00|11669.65|11669.65|11669.68|11669.68|11671.11|11671.11|11668.17|11668.17|0
1644586500000|2022-02-11 13:35:00|11670.37|11670.37|11683.07|11683.07|11684.5|11684.5|11670.37|11670.37|0
1644586800000|2022-02-11 13:40:00|11682.72|11682.72|11679.85|11679.85|11683.5|11683.5|11678.19|11678.19|0
1644587100000|2022-02-11 13:45:00|11679.5|11679.5|11683.27|11683.27|11683.27|11683.27|11678.95|11678.95|0
1644587400000|2022-02-11 13:50:00|11683.48|11683.48|11682.34|11682.34|11683.57|11683.57|11682.01|11682.01|0
1644587700000|2022-02-11 13:55:00|11682.2|11682.2|11680.88|11680.88|11682.49|11682.49|11678|11678|0
1644588000000|2022-02-11 14:00:00|11681.01|11681.01|11679.19|11679.19|11683.06|11683.06|11676.49|11676.49|0
1644588300000|2022-02-11 14:05:00|11679.04|11679.04|11680.25|11680.25|11681.71|11681.71|11679.04|11679.04|0
1644588600000|2022-02-11 14:10:00|11679.46|11679.46|11682.01|11682.01|11683.08|11683.08|11678.28|11678.28|0
1644588900000|2022-02-11 14:15:00|11682.14|11682.14|11679.02|11679.02|11683.29|11683.29|11679.02|11679.02|0
1644589200000|2022-02-11 14:20:00|11678.56|11678.56|11678.41|11678.41|11679.98|11679.98|11676.49|11676.49|0
1644589500000|2022-02-11 14:25:00|11678.5|11678.5|11679.96|11679.96|11682.75|11682.75|11677.22|11677.22|0
1644589800000|2022-02-11 14:30:00|11680.26|11680.26|11693.83|11693.83|11693.83|11693.83|11680.26|11680.26|0
1644590100000|2022-02-11 14:35:00|11693.64|11693.64|11686.88|11686.88|11693.64|11693.64|11679.8|11679.8|0
1644590400000|2022-02-11 14:40:00|11686|11686|11690.86|11690.86|11690.86|11690.86|11682.53|11682.53|0
1644590700000|2022-02-11 14:45:00|11691.17|11691.17|11716.53|11716.53|11725.67|11725.67|11691.17|11691.17|0
1644591000000|2022-02-11 14:50:00|11716.93|11716.93|11704.95|11704.95|11718.21|11718.21|11704.95|11704.95|0
1644591300000|2022-02-11 14:55:00|11704.71|11704.71|11700.33|11700.33|11705.97|11705.97|11694.8|11694.8|0
1644591600000|2022-02-11 15:00:00|11700.77|11700.77|11710.08|11710.08|11714.57|11714.57|11700.72|11700.72|0
1644591900000|2022-02-11 15:05:00|11710.3|11710.3|11711.72|11711.72|11723.85|11723.85|11710.3|11710.3|0
1644592200000|2022-02-11 15:10:00|11711.63|11711.63|11698.71|11698.71|11711.64|11711.64|11694.97|11694.97|0
1644592500000|2022-02-11 15:15:00|11699.1|11699.1|11706.4|11706.4|11707.12|11707.12|11699.1|11699.1|0
1644592800000|2022-02-11 15:20:00|11706.81|11706.81|11710.15|11710.15|11711.89|11711.89|11706.2|11706.2|0
1644593100000|2022-02-11 15:25:00|11710.78|11710.78|11714.73|11714.73|11716.12|11716.12|11710.47|11710.47|0
1644593400000|2022-02-11 15:30:00|11714.95|11714.95|11713.71|11713.71|11727.52|11727.52|11712.58|11712.58|0
1644593700000|2022-02-11 15:35:00|11713.35|11713.35|11713|11713|11713.66|11713.66|11709.9|11709.9|0
1644594000000|2022-02-11 15:40:00|11712.6|11712.6|11723.36|11723.36|11724.02|11724.02|11712.36|11712.36|0
1644594300000|2022-02-11 15:45:00|11723.13|11723.13|11711.02|11711.02|11723.13|11723.13|11711.02|11711.02|0
1644594600000|2022-02-11 15:50:00|11710.8|11710.8|11702.09|11702.09|11710.8|11710.8|11699.55|11699.55|0
1644594900000|2022-02-11 15:55:00|11701.75|11701.75|11705.55|11705.55|11706.34|11706.34|11701.75|11701.75|0
1644595200000|2022-02-11 16:00:00|11705.64|11705.64|11719.02|11719.02|11719.32|11719.32|11705.61|11705.61|0
1644595500000|2022-02-11 16:05:00|11719.42|11719.42|11703.02|11703.02|11719.42|11719.42|11702.83|11702.83|0
1644595800000|2022-02-11 16:10:00|11702.82|11702.82|11692.65|11692.65|11703.16|11703.16|11692.28|11692.28|0
1644596100000|2022-02-11 16:15:00|11691.86|11691.86|11695.42|11695.42|11695.52|11695.52|11688.32|11688.32|0
1644596400000|2022-02-11 16:20:00|11695.85|11695.85|11695.58|11695.58|11696.4|11696.4|11693.95|11693.95|0
1644596700000|2022-02-11 16:25:00|11695.22|11695.22|11697.22|11697.22|11697.22|11697.22|11688.01|11688.01|0
1644826500000|2022-02-14 08:15:00|11434.19|11434.19|11430.91|11430.91|11442.75|11442.75|11426.86|11426.86|0
1644826800000|2022-02-14 08:20:00|11431.21|11431.21|11406.16|11406.16|11431.21|11431.21|11405.9|11405.9|0
1644827100000|2022-02-14 08:25:00|11405.09|11405.09|11402.97|11402.97|11406.74|11406.74|11397.05|11397.05|0
1644827400000|2022-02-14 08:30:00|11402.86|11402.86|11383.11|11383.11|11416.31|11416.31|11383.11|11383.11|0
1644827700000|2022-02-14 08:35:00|11382.84|11382.84|11381.93|11381.93|11397.46|11397.46|11379.44|11379.44|0
1644828000000|2022-02-14 08:40:00|11380.5|11380.5|11405.5|11405.5|11406.09|11406.09|11380.5|11380.5|0
1644828300000|2022-02-14 08:45:00|11405.93|11405.93|11387.75|11387.75|11410.22|11410.22|11387.11|11387.11|0
1644828600000|2022-02-14 08:50:00|11387.36|11387.36|11354.58|11354.58|11390.38|11390.38|11353.71|11353.71|0
1644828900000|2022-02-14 08:55:00|11355.01|11355.01|11349.22|11349.22|11359.11|11359.11|11348.45|11348.45|0
1644829200000|2022-02-14 09:00:00|11348.99|11348.99|11343.99|11343.99|11349.69|11349.69|11335.59|11335.59|0
1644829500000|2022-02-14 09:05:00|11344.29|11344.29|11345.17|11345.17|11347.47|11347.47|11330.14|11330.14|0
1644829800000|2022-02-14 09:10:00|11345.76|11345.76|11350.55|11350.55|11350.77|11350.77|11331.87|11331.87|0
1644830100000|2022-02-14 09:15:00|11350.82|11350.82|11381.26|11381.26|11382.75|11382.75|11350.79|11350.79|0
1644830400000|2022-02-14 09:20:00|11380.63|11380.63|11387.82|11387.82|11387.82|11387.82|11378.92|11378.92|0
1644830700000|2022-02-14 09:25:00|11388.61|11388.61|11388|11388|11397.37|11397.37|11388|11388|0
1644831000000|2022-02-14 09:30:00|11387.57|11387.57|11371.94|11371.94|11390.28|11390.28|11368.99|11368.99|0
1644831300000|2022-02-14 09:35:00|11371.22|11371.22|11338.91|11338.91|11371.73|11371.73|11337.24|11337.24|0
1644831600000|2022-02-14 09:40:00|11339.85|11339.85|11338.38|11338.38|11342.18|11342.18|11337.83|11337.83|0
1644831900000|2022-02-14 09:45:00|11337.72|11337.72|11318.4|11318.4|11337.72|11337.72|11318.29|11318.29|0
1644832200000|2022-02-14 09:50:00|11319.19|11319.19|11301.1|11301.1|11319.32|11319.32|11301.1|11301.1|0
1644832500000|2022-02-14 09:55:00|11301.89|11301.89|11300.42|11300.42|11302.52|11302.52|11294.72|11294.72|0
1644832800000|2022-02-14 10:00:00|11301.11|11301.11|11301.6|11301.6|11301.6|11301.6|11287.12|11287.12|0
1644833100000|2022-02-14 10:05:00|11302.03|11302.03|11318.9|11318.9|11318.9|11318.9|11302.03|11302.03|0
1644833400000|2022-02-14 10:10:00|11319.15|11319.15|11329.6|11329.6|11329.6|11329.6|11319.15|11319.15|0
1644833700000|2022-02-14 10:15:00|11330.38|11330.38|11322.77|11322.77|11334.84|11334.84|11319.73|11319.73|0
1644834000000|2022-02-14 10:20:00|11321.19|11321.19|11319.62|11319.62|11323.43|11323.43|11317.22|11317.22|0
1644834300000|2022-02-14 10:25:00|11319.42|11319.42|11314.22|11314.22|11319.42|11319.42|11310|11310|0
1644834600000|2022-02-14 10:30:00|11315.8|11315.8|11308.04|11308.04|11316.1|11316.1|11306.14|11306.14|0
1644834900000|2022-02-14 10:35:00|11308.39|11308.39|11322.52|11322.52|11326.53|11326.53|11307.68|11307.68|0
1644835200000|2022-02-14 10:40:00|11321.89|11321.89|11320.74|11320.74|11330.34|11330.34|11320.74|11320.74|0
1644835500000|2022-02-14 10:45:00|11319.16|11319.16|11346.17|11346.17|11346.17|11346.17|11318.82|11318.82|0
1644835800000|2022-02-14 10:50:00|11346.8|11346.8|11338.61|11338.61|11349.74|11349.74|11337.68|11337.68|0
1644836100000|2022-02-14 10:55:00|11338.45|11338.45|11326.73|11326.73|11338.45|11338.45|11326.73|11326.73|0
1644836400000|2022-02-14 11:00:00|11326.81|11326.81|11330.11|11330.11|11330.84|11330.84|11323.98|11323.98|0
1644836700000|2022-02-14 11:05:00|11329.8|11329.8|11328.61|11328.61|11330.55|11330.55|11327.77|11327.77|0
1644837000000|2022-02-14 11:10:00|11328.75|11328.75|11324.13|11324.13|11330.39|11330.39|11320.59|11320.59|0
1644837300000|2022-02-14 11:15:00|11323.7|11323.7|11323.08|11323.08|11326.38|11326.38|11322.18|11322.18|0
1644837600000|2022-02-14 11:20:00|11323.43|11323.43|11324.44|11324.44|11333|11333|11323.16|11323.16|0
1644837900000|2022-02-14 11:25:00|11324.33|11324.33|11329.93|11329.93|11331.39|11331.39|11323.49|11323.49|0
1644838200000|2022-02-14 11:30:00|11329.58|11329.58|11319.82|11319.82|11329.66|11329.66|11319.23|11319.23|0
1644838500000|2022-02-14 11:35:00|11320.19|11320.19|11315.34|11315.34|11320.19|11320.19|11310.13|11310.13|0
1644838800000|2022-02-14 11:40:00|11315.53|11315.53|11314.49|11314.49|11315.53|11315.53|11310.5|11310.5|0
1644839100000|2022-02-14 11:45:00|11314.13|11314.13|11311.69|11311.69|11314.55|11314.55|11307.02|11307.02|0
1644839400000|2022-02-14 11:50:00|11311.25|11311.25|11314.04|11314.04|11315.16|11315.16|11310.88|11310.88|0
1644839700000|2022-02-14 11:55:00|11314.5|11314.5|11305.32|11305.32|11314.96|11314.96|11304.73|11304.73|0
1644840000000|2022-02-14 12:00:00|11305.68|11305.68|11298.71|11298.71|11306.34|11306.34|11297.19|11297.19|0
1644840300000|2022-02-14 12:05:00|11298.25|11298.25|11292.56|11292.56|11298.25|11298.25|11292.56|11292.56|0
1644840600000|2022-02-14 12:10:00|11292.12|11292.12|11282.95|11282.95|11292.12|11292.12|11282.82|11282.82|0
1644840900000|2022-02-14 12:15:00|11282.5|11282.5|11286.21|11286.21|11287.56|11287.56|11282.15|11282.15|0
1644841200000|2022-02-14 12:20:00|11285.7|11285.7|11281.43|11281.43|11288.43|11288.43|11281.43|11281.43|0
1644841500000|2022-02-14 12:25:00|11281.23|11281.23|11280.24|11280.24|11281.44|11281.44|11276.8|11276.8|0
1644841800000|2022-02-14 12:30:00|11280.37|11280.37|11291.46|11291.46|11294.59|11294.59|11280.33|11280.33|0
1644842100000|2022-02-14 12:35:00|11289.84|11289.84|11355.64|11355.64|11358.73|11358.73|11288.16|11288.16|0
1644842400000|2022-02-14 12:40:00|11355.82|11355.82|11375.71|11375.71|11376.41|11376.41|11355.73|11355.73|0
1644842700000|2022-02-14 12:45:00|11376.02|11376.02|11369.26|11369.26|11391.67|11391.67|11369.26|11369.26|0
1644843000000|2022-02-14 12:50:00|11369.12|11369.12|11345.49|11345.49|11370.1|11370.1|11343.72|11343.72|0
1644843300000|2022-02-14 12:55:00|11345.85|11345.85|11353.66|11353.66|11355.25|11355.25|11345.53|11345.53|0
1644843600000|2022-02-14 13:00:00|11353.3|11353.3|11363.26|11363.26|11369.43|11369.43|11353.3|11353.3|0
1644843900000|2022-02-14 13:05:00|11363.47|11363.47|11372.55|11372.55|11374.54|11374.54|11362.15|11362.15|0
1644844200000|2022-02-14 13:10:00|11372.3|11372.3|11366.7|11366.7|11373|11373|11366.06|11366.06|0
1644844500000|2022-02-14 13:15:00|11366.85|11366.85|11363.8|11363.8|11368.16|11368.16|11363.77|11363.77|0
1644844800000|2022-02-14 13:20:00|11363.62|11363.62|11374.9|11374.9|11377.44|11377.44|11362.16|11362.16|0
1644845100000|2022-02-14 13:25:00|11374.72|11374.72|11370.41|11370.41|11375.79|11375.79|11367.18|11367.18|0
1644845400000|2022-02-14 13:30:00|11371.04|11371.04|11368.01|11368.01|11374|11374|11364.51|11364.51|0
1644845700000|2022-02-14 13:35:00|11366.23|11366.23|11370.26|11370.26|11370.67|11370.67|11366.19|11366.19|0
1644846000000|2022-02-14 13:40:00|11369.9|11369.9|11359.26|11359.26|11371.84|11371.84|11359.01|11359.01|0
1644846300000|2022-02-14 13:45:00|11358.87|11358.87|11360.76|11360.76|11361.47|11361.47|11357.89|11357.89|0
1644846600000|2022-02-14 13:50:00|11360.99|11360.99|11371.14|11371.14|11371.14|11371.14|11360.99|11360.99|0
1644846900000|2022-02-14 13:55:00|11372.39|11372.39|11367.56|11367.56|11376.31|11376.31|11367.56|11367.56|0
1644847200000|2022-02-14 14:00:00|11367.07|11367.07|11377.98|11377.98|11378.05|11378.05|11366.19|11366.19|0
1644847500000|2022-02-14 14:05:00|11378.09|11378.09|11385.36|11385.36|11385.47|11385.47|11377.47|11377.47|0
1644847800000|2022-02-14 14:10:00|11385.79|11385.79|11405.79|11405.79|11405.79|11405.79|11385.79|11385.79|0
1644848100000|2022-02-14 14:15:00|11405.43|11405.43|11394.94|11394.94|11405.43|11405.43|11392.28|11392.28|0
1644848400000|2022-02-14 14:20:00|11395.4|11395.4|11394.58|11394.58|11396.03|11396.03|11393.59|11393.59|0
1644848700000|2022-02-14 14:25:00|11393.95|11393.95|11376.36|11376.36|11394.31|11394.31|11376.17|11376.17|0
1644849000000|2022-02-14 14:30:00|11377.15|11377.15|11382.64|11382.64|11393.69|11393.69|11370.44|11370.44|0
1644849300000|2022-02-14 14:35:00|11382.78|11382.78|11395.64|11395.64|11403.88|11403.88|11382.78|11382.78|0
1644849600000|2022-02-14 14:40:00|11395.72|11395.72|11401|11401|11413.3|11413.3|11393.66|11393.66|0
1644849900000|2022-02-14 14:45:00|11399.42|11399.42|11406.22|11406.22|11406.22|11406.22|11376.94|11376.94|0
1644850200000|2022-02-14 14:50:00|11406.38|11406.38|11430.86|11430.86|11431.93|11431.93|11406.38|11406.38|0
1644850500000|2022-02-14 14:55:00|11429.98|11429.98|11397.23|11397.23|11430.13|11430.13|11395.1|11395.1|0
1644850800000|2022-02-14 15:00:00|11397.42|11397.42|11387.66|11387.66|11399.07|11399.07|11373.62|11373.62|0
1644851100000|2022-02-14 15:05:00|11387.97|11387.97|11393.18|11393.18|11399.41|11399.41|11386.8|11386.8|0
1644851400000|2022-02-14 15:10:00|11393.01|11393.01|11396.75|11396.75|11418.61|11418.61|11392.7|11392.7|0
1644851700000|2022-02-14 15:15:00|11396.89|11396.89|11384.54|11384.54|11397.18|11397.18|11371.55|11371.55|0
1644852000000|2022-02-14 15:20:00|11384.11|11384.11|11400.73|11400.73|11403|11403|11382.02|11382.02|0
1644852300000|2022-02-14 15:25:00|11400.93|11400.93|11390.21|11390.21|11400.93|11400.93|11388.34|11388.34|0
1644852600000|2022-02-14 15:30:00|11390.07|11390.07|11377.58|11377.58|11390.07|11390.07|11368.63|11368.63|0
1644852900000|2022-02-14 15:35:00|11377.12|11377.12|11381.41|11381.41|11383.15|11383.15|11376.14|11376.14|0
1644853200000|2022-02-14 15:40:00|11381.2|11381.2|11389.88|11389.88|11396.88|11396.88|11381.2|11381.2|0
1644853500000|2022-02-14 15:45:00|11389.78|11389.78|11404.31|11404.31|11408.19|11408.19|11385.46|11385.46|0
1644853800000|2022-02-14 15:50:00|11404.45|11404.45|11409.47|11409.47|11410.64|11410.64|11397.74|11397.74|0
1644854100000|2022-02-14 15:55:00|11410.26|11410.26|11401.06|11401.06|11418.01|11418.01|11397.98|11397.98|0
1644854400000|2022-02-14 16:00:00|11401.49|11401.49|11418.42|11418.42|11418.42|11418.42|11399.95|11399.95|0
1644854700000|2022-02-14 16:05:00|11417.65|11417.65|11414.55|11414.55|11419.96|11419.96|11408.51|11408.51|0
1644855000000|2022-02-14 16:10:00|11414.3|11414.3|11417.34|11417.34|11418.86|11418.86|11411.18|11411.18|0
1644855300000|2022-02-14 16:15:00|11417.15|11417.15|11435|11435|11436.31|11436.31|11417.15|11417.15|0
1644855600000|2022-02-14 16:20:00|11435.43|11435.43|11439.58|11439.58|11443.17|11443.17|11435.43|11435.43|0
1644855900000|2022-02-14 16:25:00|11440.02|11440.02|11438.83|11438.83|11444.67|11444.67|11435.21|11435.21|0
1644912900000|2022-02-15 08:15:00|11448.08|11448.08|11454.15|11454.15|11454.54|11454.54|11436.91|11436.91|0
1644913200000|2022-02-15 08:20:00|11454.61|11454.61|11475.96|11475.96|11477.12|11477.12|11453.87|11453.87|0
1644913500000|2022-02-15 08:25:00|11475.64|11475.64|11484.67|11484.67|11490.59|11490.59|11470.08|11470.08|0
1644913800000|2022-02-15 08:30:00|11485.46|11485.46|11502.11|11502.11|11502.9|11502.9|11485.46|11485.46|0
1644914100000|2022-02-15 08:35:00|11502.27|11502.27|11492.6|11492.6|11502.67|11502.67|11489.43|11489.43|0
1644914400000|2022-02-15 08:40:00|11491.6|11491.6|11491.47|11491.47|11499.84|11499.84|11488.29|11488.29|0
1644914700000|2022-02-15 08:45:00|11491.2|11491.2|11491.66|11491.66|11491.66|11491.66|11478.9|11478.9|0
1644915000000|2022-02-15 08:50:00|11491.83|11491.83|11483.47|11483.47|11507.02|11507.02|11483.17|11483.17|0
1644915300000|2022-02-15 08:55:00|11483.23|11483.23|11500.7|11500.7|11504.38|11504.38|11481.3|11481.3|0
1644915600000|2022-02-15 09:00:00|11500.45|11500.45|11490.14|11490.14|11512.91|11512.91|11490.14|11490.14|0
1644915900000|2022-02-15 09:05:00|11489.76|11489.76|11509.79|11509.79|11509.79|11509.79|11489.66|11489.66|0
1644916200000|2022-02-15 09:10:00|11507.42|11507.42|11489.76|11489.76|11508.33|11508.33|11485.15|11485.15|0
1644916500000|2022-02-15 09:15:00|11490.2|11490.2|11501.99|11501.99|11507.03|11507.03|11489.39|11489.39|0
1644916800000|2022-02-15 09:20:00|11502.34|11502.34|11499.78|11499.78|11502.92|11502.92|11497.35|11497.35|0
1644917100000|2022-02-15 09:25:00|11500.1|11500.1|11500.08|11500.08|11507.88|11507.88|11498.32|11498.32|0
1644917400000|2022-02-15 09:30:00|11500.77|11500.77|11512.97|11512.97|11515.64|11515.64|11500.54|11500.54|0
1644917700000|2022-02-15 09:35:00|11513.38|11513.38|11524.01|11524.01|11526.55|11526.55|11511.34|11511.34|0
1644918000000|2022-02-15 09:40:00|11523.83|11523.83|11511.56|11511.56|11526.77|11526.77|11511.56|11511.56|0
1644918300000|2022-02-15 09:45:00|11511.32|11511.32|11500.77|11500.77|11511.32|11511.32|11499.99|11499.99|0
1644918600000|2022-02-15 09:50:00|11500.63|11500.63|11490.13|11490.13|11500.63|11500.63|11489.59|11489.59|0
1644918900000|2022-02-15 09:55:00|11489.83|11489.83|11499.61|11499.61|11501.17|11501.17|11488.87|11488.87|0
1644919200000|2022-02-15 10:00:00|11501.19|11501.19|11502.29|11502.29|11507.9|11507.9|11501.04|11501.04|0
1644919500000|2022-02-15 10:05:00|11502.04|11502.04|11504.07|11504.07|11508.42|11508.42|11501.17|11501.17|0
1644919800000|2022-02-15 10:10:00|11503.72|11503.72|11502.92|11502.92|11507.46|11507.46|11502.48|11502.48|0
1644920100000|2022-02-15 10:15:00|11502.13|11502.13|11486.91|11486.91|11503.78|11503.78|11486.02|11486.02|0
1644920400000|2022-02-15 10:20:00|11486.5|11486.5|11461.1|11461.1|11488.84|11488.84|11460.74|11460.74|0
1644920700000|2022-02-15 10:25:00|11461.29|11461.29|11477.39|11477.39|11482.41|11482.41|11458.83|11458.83|0
1644921000000|2022-02-15 10:30:00|11476.96|11476.96|11486.9|11486.9|11488.59|11488.59|11475.77|11475.77|0
1644921300000|2022-02-15 10:35:00|11486.11|11486.11|11506.96|11506.96|11506.96|11506.96|11486.11|11486.11|0
1644921600000|2022-02-15 10:40:00|11507.14|11507.14|11505.19|11505.19|11512.83|11512.83|11501.03|11501.03|0
1644921900000|2022-02-15 10:45:00|11505.38|11505.38|11501.28|11501.28|11505.38|11505.38|11499.86|11499.86|0
1644922200000|2022-02-15 10:50:00|11501.16|11501.16|11482.93|11482.93|11501.16|11501.16|11477.05|11477.05|0
1644922500000|2022-02-15 10:55:00|11483.15|11483.15|11484.53|11484.53|11488.93|11488.93|11481.43|11481.43|0
1644922800000|2022-02-15 11:00:00|11485.32|11485.32|11488.98|11488.98|11488.98|11488.98|11484.01|11484.01|0
1644923100000|2022-02-15 11:05:00|11488.87|11488.87|11488.98|11488.98|11493.34|11493.34|11486.22|11486.22|0
1644923400000|2022-02-15 11:10:00|11489.38|11489.38|11507.36|11507.36|11507.36|11507.36|11487.86|11487.86|0
1644923700000|2022-02-15 11:15:00|11507|11507|11507.57|11507.57|11510.29|11510.29|11506.94|11506.94|0
1644924000000|2022-02-15 11:20:00|11508.46|11508.46|11514.86|11514.86|11514.86|11514.86|11508.46|11508.46|0
1644924300000|2022-02-15 11:25:00|11514.5|11514.5|11504.62|11504.62|11514.71|11514.71|11504.47|11504.47|0
1644924600000|2022-02-15 11:30:00|11504.94|11504.94|11500.77|11500.77|11506.59|11506.59|11500.77|11500.77|0
1644924900000|2022-02-15 11:35:00|11501.24|11501.24|11508.91|11508.91|11508.95|11508.95|11501.24|11501.24|0
1644925200000|2022-02-15 11:40:00|11508.12|11508.12|11514.27|11514.27|11514.87|11514.87|11508.12|11508.12|0
1644925500000|2022-02-15 11:45:00|11514.15|11514.15|11517.01|11517.01|11518.81|11518.81|11514.15|11514.15|0
1644925800000|2022-02-15 11:50:00|11516.76|11516.76|11509.35|11509.35|11516.76|11516.76|11508.08|11508.08|0
1644926100000|2022-02-15 11:55:00|11508.99|11508.99|11497.66|11497.66|11509.85|11509.85|11497.66|11497.66|0
1644926400000|2022-02-15 12:00:00|11497.52|11497.52|11494.9|11494.9|11499.29|11499.29|11482.86|11482.86|0
1644926700000|2022-02-15 12:05:00|11495.53|11495.53|11507.19|11507.19|11508.68|11508.68|11495.5|11495.5|0
1644927000000|2022-02-15 12:10:00|11507.38|11507.38|11520.2|11520.2|11520.96|11520.96|11507.38|11507.38|0
1644927300000|2022-02-15 12:15:00|11520.1|11520.1|11512.55|11512.55|11520.19|11520.19|11512.55|11512.55|0
1644927600000|2022-02-15 12:20:00|11512.11|11512.11|11514.73|11514.73|11516.37|11516.37|11510.94|11510.94|0
1644927900000|2022-02-15 12:25:00|11514.49|11514.49|11515.07|11515.07|11521.32|11521.32|11514.39|11514.39|0
1644928200000|2022-02-15 12:30:00|11515.62|11515.62|11519.86|11519.86|11520.11|11520.11|11508.22|11508.22|0
1644928500000|2022-02-15 12:35:00|11520.18|11520.18|11510.68|11510.68|11521.22|11521.22|11508.74|11508.74|0
1644928800000|2022-02-15 12:40:00|11510.86|11510.86|11495.91|11495.91|11511.13|11511.13|11495.55|11495.55|0
1644929100000|2022-02-15 12:45:00|11495.61|11495.61|11497.72|11497.72|11499.19|11499.19|11493.02|11493.02|0
1644929400000|2022-02-15 12:50:00|11498.43|11498.43|11498.57|11498.57|11498.57|11498.57|11493.03|11493.03|0
1644929700000|2022-02-15 12:55:00|11498.73|11498.73|11511.64|11511.64|11511.64|11511.64|11498.72|11498.72|0
1644930000000|2022-02-15 13:00:00|11512.43|11512.43|11513.96|11513.96|11516.07|11516.07|11512.43|11512.43|0
1644930300000|2022-02-15 13:05:00|11514.3|11514.3|11516.73|11516.73|11516.73|11516.73|11513.45|11513.45|0
1644930600000|2022-02-15 13:10:00|11517.29|11517.29|11519.67|11519.67|11521.71|11521.71|11517.29|11517.29|0
1644930900000|2022-02-15 13:15:00|11519.86|11519.86|11517.8|11517.8|11524.55|11524.55|11517.02|11517.02|0
1644931200000|2022-02-15 13:20:00|11517.34|11517.34|11512.14|11512.14|11517.34|11517.34|11509.21|11509.21|0
1644931500000|2022-02-15 13:25:00|11511.78|11511.78|11515.65|11515.65|11517.04|11517.04|11511.78|11511.78|0
1644931800000|2022-02-15 13:30:00|11515.95|11515.95|11511.07|11511.07|11516.39|11516.39|11504.13|11504.13|0
1644932100000|2022-02-15 13:35:00|11510.44|11510.44|11510.81|11510.81|11513.31|11513.31|11508.61|11508.61|0
1644932400000|2022-02-15 13:40:00|11510.93|11510.93|11516.76|11516.76|11517.45|11517.45|11508.39|11508.39|0
1644932700000|2022-02-15 13:45:00|11517.12|11517.12|11512.09|11512.09|11518.22|11518.22|11511.91|11511.91|0
1644933000000|2022-02-15 13:50:00|11512.3|11512.3|11506.93|11506.93|11513.76|11513.76|11506.62|11506.62|0
1644933300000|2022-02-15 13:55:00|11506.14|11506.14|11510.66|11510.66|11512.24|11512.24|11506.14|11506.14|0
1644933600000|2022-02-15 14:00:00|11510.23|11510.23|11513.42|11513.42|11518.83|11518.83|11510.23|11510.23|0
1644933900000|2022-02-15 14:05:00|11513.51|11513.51|11511.47|11511.47|11513.64|11513.64|11510.52|11510.52|0
1644934200000|2022-02-15 14:10:00|11510.61|11510.61|11501.97|11501.97|11511.38|11511.38|11501.21|11501.21|0
1644934500000|2022-02-15 14:15:00|11501.56|11501.56|11493.42|11493.42|11502.16|11502.16|11493.21|11493.21|0
1644934800000|2022-02-15 14:20:00|11493.32|11493.32|11499.13|11499.13|11500.95|11500.95|11493.32|11493.32|0
1644935100000|2022-02-15 14:25:00|11499.35|11499.35|11484.04|11484.04|11499.47|11499.47|11484.04|11484.04|0
1644935400000|2022-02-15 14:30:00|11483.86|11483.86|11515.51|11515.51|11515.51|11515.51|11480.9|11480.9|0
1644935700000|2022-02-15 14:35:00|11515.69|11515.69|11514.84|11514.84|11522.64|11522.64|11514.84|11514.84|0
1644936000000|2022-02-15 14:40:00|11513.96|11513.96|11501.92|11501.92|11515.1|11515.1|11501.13|11501.13|0
1644936300000|2022-02-15 14:45:00|11502.38|11502.38|11478.96|11478.96|11503.53|11503.53|11478.96|11478.96|0
1644936600000|2022-02-15 14:50:00|11478.66|11478.66|11479.01|11479.01|11479.57|11479.57|11473.54|11473.54|0
1644936900000|2022-02-15 14:55:00|11479.25|11479.25|11486.55|11486.55|11493.84|11493.84|11479.25|11479.25|0
1644937200000|2022-02-15 15:00:00|11486.41|11486.41|11486.11|11486.11|11491.2|11491.2|11482.32|11482.32|0
1644937500000|2022-02-15 15:05:00|11486.42|11486.42|11504.35|11504.35|11506.47|11506.47|11486.42|11486.42|0
1644937800000|2022-02-15 15:10:00|11504.25|11504.25|11491.32|11491.32|11505.68|11505.68|11490.5|11490.5|0
1644938100000|2022-02-15 15:15:00|11490.53|11490.53|11492.18|11492.18|11497.03|11497.03|11490.53|11490.53|0
1644938400000|2022-02-15 15:20:00|11491.75|11491.75|11485.22|11485.22|11491.75|11491.75|11480.05|11480.05|0
1644938700000|2022-02-15 15:25:00|11484.79|11484.79|11483.7|11483.7|11486.38|11486.38|11473.37|11473.37|0
1644939000000|2022-02-15 15:30:00|11483.45|11483.45|11489.23|11489.23|11489.5|11489.5|11482.37|11482.37|0
1644939300000|2022-02-15 15:35:00|11489.31|11489.31|11488.46|11488.46|11489.31|11489.31|11485.36|11485.36|0
1644939600000|2022-02-15 15:40:00|11488.84|11488.84|11501.86|11501.86|11503.03|11503.03|11488.84|11488.84|0
1644939900000|2022-02-15 15:45:00|11502.3|11502.3|11502.89|11502.89|11504.93|11504.93|11501.22|11501.22|0
1644940200000|2022-02-15 15:50:00|11502.8|11502.8|11507.64|11507.64|11507.75|11507.75|11501.85|11501.85|0
1644940500000|2022-02-15 15:55:00|11508.43|11508.43|11500.01|11500.01|11510.66|11510.66|11499.85|11499.85|0
1644940800000|2022-02-15 16:00:00|11499.78|11499.78|11504.93|11504.93|11504.93|11504.93|11498.75|11498.75|0
1644941100000|2022-02-15 16:05:00|11504.8|11504.8|11496.81|11496.81|11505.23|11505.23|11496.13|11496.13|0
1644941400000|2022-02-15 16:10:00|11496.37|11496.37|11492.71|11492.71|11496.37|11496.37|11489.78|11489.78|0
1644941700000|2022-02-15 16:15:00|11492.82|11492.82|11487.21|11487.21|11493.4|11493.4|11485.61|11485.61|0
1644942000000|2022-02-15 16:20:00|11487|11487|11491.34|11491.34|11495.65|11495.65|11486.52|11486.52|0
1644942300000|2022-02-15 16:25:00|11491.22|11491.22|11483.45|11483.45|11491.22|11491.22|11482.39|11482.39|0
1644999300000|2022-02-16 08:15:00|11552.23|11552.23|11564.16|11564.16|11568.62|11568.62|11549.95|11549.95|0
1644999600000|2022-02-16 08:20:00|11564.52|11564.52|11560.68|11560.68|11566.72|11566.72|11560.18|11560.18|0
1644999900000|2022-02-16 08:25:00|11561.47|11561.47|11550.33|11550.33|11562.97|11562.97|11550.01|11550.01|0
1645000200000|2022-02-16 08:30:00|11550.64|11550.64|11527.16|11527.16|11550.64|11550.64|11524.61|11524.61|0
1645000500000|2022-02-16 08:35:00|11528.04|11528.04|11529.62|11529.62|11533.86|11533.86|11527.39|11527.39|0
1645000800000|2022-02-16 08:40:00|11529.45|11529.45|11515.25|11515.25|11529.96|11529.96|11515.25|11515.25|0
1645001100000|2022-02-16 08:45:00|11515.94|11515.94|11530.5|11530.5|11530.5|11530.5|11514.56|11514.56|0
1645001400000|2022-02-16 08:50:00|11530.61|11530.61|11527.46|11527.46|11531.03|11531.03|11524.99|11524.99|0
1645001700000|2022-02-16 08:55:00|11527.92|11527.92|11527.83|11527.83|11529.54|11529.54|11518.07|11518.07|0
1645002000000|2022-02-16 09:00:00|11527.4|11527.4|11530|11530|11532.58|11532.58|11521.4|11521.4|0
1645002300000|2022-02-16 09:05:00|11530.11|11530.11|11510.45|11510.45|11530.76|11530.76|11508.78|11508.78|0
1645002600000|2022-02-16 09:10:00|11510.54|11510.54|11525.3|11525.3|11525.3|11525.3|11509.24|11509.24|0
1645002900000|2022-02-16 09:15:00|11525.51|11525.51|11521.14|11521.14|11525.89|11525.89|11520.89|11520.89|0
1645003200000|2022-02-16 09:20:00|11521.03|11521.03|11523.43|11523.43|11523.75|11523.75|11518.7|11518.7|0
1645003500000|2022-02-16 09:25:00|11523.13|11523.13|11525.58|11525.58|11526.09|11526.09|11521.89|11521.89|0
1645003800000|2022-02-16 09:30:00|11525.42|11525.42|11525.66|11525.66|11526.9|11526.9|11524.1|11524.1|0
1645004100000|2022-02-16 09:35:00|11525.22|11525.22|11521.59|11521.59|11525.22|11525.22|11517.28|11517.28|0
1645004400000|2022-02-16 09:40:00|11521.42|11521.42|11525.17|11525.17|11526.76|11526.76|11521.42|11521.42|0
1645004700000|2022-02-16 09:45:00|11525.51|11525.51|11519.51|11519.51|11526.79|11526.79|11519.51|11519.51|0
1645005000000|2022-02-16 09:50:00|11517.93|11517.93|11522.19|11522.19|11523.02|11523.02|11517.93|11517.93|0
1645005300000|2022-02-16 09:55:00|11522.33|11522.33|11520.13|11520.13|11524.47|11524.47|11517.8|11517.8|0
1645005600000|2022-02-16 10:00:00|11519.83|11519.83|11507.21|11507.21|11521.04|11521.04|11506.53|11506.53|0
1645005900000|2022-02-16 10:05:00|11507|11507|11517.5|11517.5|11519.17|11519.17|11506.7|11506.7|0
1645006200000|2022-02-16 10:10:00|11517.06|11517.06|11523.6|11523.6|11527.38|11527.38|11517.06|11517.06|0
1645006500000|2022-02-16 10:15:00|11522.97|11522.97|11502.84|11502.84|11523.29|11523.29|11502.84|11502.84|0
1645006800000|2022-02-16 10:20:00|11503.06|11503.06|11483.45|11483.45|11503.51|11503.51|11483.32|11483.32|0
1645007100000|2022-02-16 10:25:00|11483.08|11483.08|11472.7|11472.7|11483.08|11483.08|11471.17|11471.17|0
1645007400000|2022-02-16 10:30:00|11472.47|11472.47|11469.59|11469.59|11472.47|11472.47|11466.82|11466.82|0
1645007700000|2022-02-16 10:35:00|11469.28|11469.28|11466.05|11466.05|11471.67|11471.67|11465.25|11465.25|0
1645008000000|2022-02-16 10:40:00|11466.51|11466.51|11489.72|11489.72|11489.72|11489.72|11466.51|11466.51|0
1645008300000|2022-02-16 10:45:00|11489.39|11489.39|11495.33|11495.33|11495.33|11495.33|11489.39|11489.39|0
1645008600000|2022-02-16 10:50:00|11495.56|11495.56|11489.91|11489.91|11496.43|11496.43|11489.6|11489.6|0
1645008900000|2022-02-16 10:55:00|11490.1|11490.1|11499.6|11499.6|11500.48|11500.48|11490.1|11490.1|0
1645009200000|2022-02-16 11:00:00|11499.1|11499.1|11505.85|11505.85|11507.01|11507.01|11497.38|11497.38|0
1645009500000|2022-02-16 11:05:00|11507.56|11507.56|11505.46|11505.46|11508.81|11508.81|11504.97|11504.97|0
1645009800000|2022-02-16 11:10:00|11505.02|11505.02|11500.61|11500.61|11505.2|11505.2|11499.96|11499.96|0
1645010100000|2022-02-16 11:15:00|11501.53|11501.53|11506.11|11506.11|11507.25|11507.25|11501.53|11501.53|0
1645010400000|2022-02-16 11:20:00|11506.28|11506.28|11507.15|11507.15|11507.15|11507.15|11505.25|11505.25|0
1645010700000|2022-02-16 11:25:00|11507.28|11507.28|11499|11499|11507.28|11507.28|11498.77|11498.77|0
1645011000000|2022-02-16 11:30:00|11498.9|11498.9|11490.1|11490.1|11499.04|11499.04|11489.99|11489.99|0
1645011300000|2022-02-16 11:35:00|11490.32|11490.32|11488.82|11488.82|11490.62|11490.62|11487.85|11487.85|0
1645011600000|2022-02-16 11:40:00|11489.68|11489.68|11486.47|11486.47|11490.35|11490.35|11483.68|11483.68|0
1645011900000|2022-02-16 11:45:00|11486.19|11486.19|11491.04|11491.04|11491.04|11491.04|11485.7|11485.7|0
1645012200000|2022-02-16 11:50:00|11491.35|11491.35|11477.79|11477.79|11491.66|11491.66|11477.68|11477.68|0
1645012500000|2022-02-16 11:55:00|11477.95|11477.95|11474.51|11474.51|11481.52|11481.52|11474.51|11474.51|0
1645012800000|2022-02-16 12:00:00|11474.1|11474.1|11475.65|11475.65|11477.43|11477.43|11473.49|11473.49|0
1645013100000|2022-02-16 12:05:00|11475.54|11475.54|11473.67|11473.67|11478.09|11478.09|11473.67|11473.67|0
1645013400000|2022-02-16 12:10:00|11473.37|11473.37|11475.52|11475.52|11476.07|11476.07|11468.73|11468.73|0
1645013700000|2022-02-16 12:15:00|11475.71|11475.71|11474.98|11474.98|11477.33|11477.33|11474.03|11474.03|0
1645014000000|2022-02-16 12:20:00|11474.58|11474.58|11472.57|11472.57|11475.83|11475.83|11469.69|11469.69|0
1645014300000|2022-02-16 12:25:00|11472.93|11472.93|11477.54|11477.54|11478.03|11478.03|11472.93|11472.93|0
1645014600000|2022-02-16 12:30:00|11477.83|11477.83|11478.59|11478.59|11480.05|11480.05|11476.77|11476.77|0
1645014900000|2022-02-16 12:35:00|11478.67|11478.67|11466.06|11466.06|11479|11479|11466.06|11466.06|0
1645015200000|2022-02-16 12:40:00|11465.34|11465.34|11456.87|11456.87|11465.34|11465.34|11455.78|11455.78|0
1645015500000|2022-02-16 12:45:00|11457.18|11457.18|11468.9|11468.9|11468.9|11468.9|11456.84|11456.84|0
1645015800000|2022-02-16 12:50:00|11468.21|11468.21|11463.11|11463.11|11468.21|11468.21|11461.22|11461.22|0
1645016100000|2022-02-16 12:55:00|11463.45|11463.45|11470.64|11470.64|11471.01|11471.01|11461.67|11461.67|0
1645016400000|2022-02-16 13:00:00|11471.01|11471.01|11474.41|11474.41|11476.9|11476.9|11471.01|11471.01|0
1645016700000|2022-02-16 13:05:00|11475.01|11475.01|11475.35|11475.35|11476.5|11476.5|11471.61|11471.61|0
1645017000000|2022-02-16 13:10:00|11475.04|11475.04|11478.33|11478.33|11479.43|11479.43|11474.66|11474.66|0
1645017300000|2022-02-16 13:15:00|11478.51|11478.51|11484.56|11484.56|11484.88|11484.88|11478.44|11478.44|0
1645017600000|2022-02-16 13:20:00|11484.33|11484.33|11482.96|11482.96|11486.73|11486.73|11482.96|11482.96|0
1645017900000|2022-02-16 13:25:00|11482.73|11482.73|11479.42|11479.42|11482.73|11482.73|11479.14|11479.14|0
1645018200000|2022-02-16 13:30:00|11479.19|11479.19|11479.59|11479.59|11482.33|11482.33|11477.54|11477.54|0
1645018500000|2022-02-16 13:35:00|11479.04|11479.04|11481.25|11481.25|11484.05|11484.05|11477.89|11477.89|0
1645018800000|2022-02-16 13:40:00|11480.88|11480.88|11484.07|11484.07|11485.44|11485.44|11480.88|11480.88|0
1645019100000|2022-02-16 13:45:00|11483.68|11483.68|11473.44|11473.44|11483.95|11483.95|11473.44|11473.44|0
1645019400000|2022-02-16 13:50:00|11472.88|11472.88|11475.75|11475.75|11476.06|11476.06|11463.2|11463.2|0
1645019700000|2022-02-16 13:55:00|11475.44|11475.44|11465.46|11465.46|11475.83|11475.83|11465.03|11465.03|0
1645020000000|2022-02-16 14:00:00|11465.7|11465.7|11456|11456|11465.7|11465.7|11454.48|11454.48|0
1645020300000|2022-02-16 14:05:00|11456.2|11456.2|11453.66|11453.66|11456.51|11456.51|11452.47|11452.47|0
1645020600000|2022-02-16 14:10:00|11454.1|11454.1|11442.65|11442.65|11454.31|11454.31|11442.65|11442.65|0
1645020900000|2022-02-16 14:15:00|11441.9|11441.9|11453.88|11453.88|11460.48|11460.48|11440.33|11440.33|0
1645021200000|2022-02-16 14:20:00|11454.07|11454.07|11454.41|11454.41|11457.94|11457.94|11452.89|11452.89|0
1645021500000|2022-02-16 14:25:00|11454.1|11454.1|11452.1|11452.1|11454.98|11454.98|11450.7|11450.7|0
1645021800000|2022-02-16 14:30:00|11451.79|11451.79|11460.65|11460.65|11461.33|11461.33|11450.9|11450.9|0
1645022100000|2022-02-16 14:35:00|11459.96|11459.96|11450.82|11450.82|11460.94|11460.94|11450.59|11450.59|0
1645022400000|2022-02-16 14:40:00|11450.65|11450.65|11442.8|11442.8|11450.65|11450.65|11441.44|11441.44|0
1645022700000|2022-02-16 14:45:00|11442.47|11442.47|11442.5|11442.5|11451.33|11451.33|11441.48|11441.48|0
1645023000000|2022-02-16 14:50:00|11442.82|11442.82|11421.14|11421.14|11442.82|11442.82|11420.23|11420.23|0
1645023300000|2022-02-16 14:55:00|11421.58|11421.58|11440.52|11440.52|11440.52|11440.52|11421.58|11421.58|0
1645023600000|2022-02-16 15:00:00|11440.08|11440.08|11442.95|11442.95|11443.11|11443.11|11437.16|11437.16|0
1645023900000|2022-02-16 15:05:00|11442.77|11442.77|11437.31|11437.31|11442.77|11442.77|11436.87|11436.87|0
1645024200000|2022-02-16 15:10:00|11437.44|11437.44|11439.79|11439.79|11446.93|11446.93|11436.66|11436.66|0
1645024500000|2022-02-16 15:15:00|11440.06|11440.06|11435.28|11435.28|11440.06|11440.06|11432.85|11432.85|0
1645024800000|2022-02-16 15:20:00|11435.05|11435.05|11435.5|11435.5|11437.83|11437.83|11432.72|11432.72|0
1645025100000|2022-02-16 15:25:00|11435.93|11435.93|11438.37|11438.37|11438.37|11438.37|11433.49|11433.49|0
1645025400000|2022-02-16 15:30:00|11437.94|11437.94|11451.64|11451.64|11451.64|11451.64|11437.58|11437.58|0
1645025700000|2022-02-16 15:35:00|11451.73|11451.73|11449.26|11449.26|11455.06|11455.06|11448.62|11448.62|0
1645026000000|2022-02-16 15:40:00|11449.63|11449.63|11451.29|11451.29|11452.31|11452.31|11447.9|11447.9|0
1645026300000|2022-02-16 15:45:00|11450.98|11450.98|11456.19|11456.19|11456.97|11456.97|11450.4|11450.4|0
1645026600000|2022-02-16 15:50:00|11456.51|11456.51|11456.9|11456.9|11460.07|11460.07|11456.51|11456.51|0
1645026900000|2022-02-16 15:55:00|11457.04|11457.04|11456.58|11456.58|11458.37|11458.37|11454.56|11454.56|0
1645027200000|2022-02-16 16:00:00|11457.13|11457.13|11480.47|11480.47|11480.47|11480.47|11456.99|11456.99|0
1645027500000|2022-02-16 16:05:00|11480.69|11480.69|11484.01|11484.01|11486.79|11486.79|11474.71|11474.71|0
1645027800000|2022-02-16 16:10:00|11484.18|11484.18|11489.75|11489.75|11490.12|11490.12|11483.81|11483.81|0
1645028100000|2022-02-16 16:15:00|11489.87|11489.87|11493.93|11493.93|11495.79|11495.79|11489.59|11489.59|0
1645028400000|2022-02-16 16:20:00|11494.3|11494.3|11498.39|11498.39|11498.58|11498.58|11492.74|11492.74|0
1645028700000|2022-02-16 16:25:00|11497.82|11497.82|11491.81|11491.81|11498.94|11498.94|11491.81|11491.81|0
1645085700000|2022-02-17 08:15:00|11505.46|11505.46|11496.42|11496.42|11506.9|11506.9|11489.67|11489.67|0
1645086000000|2022-02-17 08:20:00|11497.28|11497.28|11492.66|11492.66|11498.06|11498.06|11492.09|11492.09|0
1645086300000|2022-02-17 08:25:00|11492.11|11492.11|11465.83|11465.83|11492.77|11492.77|11464.56|11464.56|0
1645086600000|2022-02-17 08:30:00|11466.06|11466.06|11479.82|11479.82|11484.6|11484.6|11466.06|11466.06|0
1645086900000|2022-02-17 08:35:00|11479.94|11479.94|11477.17|11477.17|11481.69|11481.69|11465.34|11465.34|0
1645087200000|2022-02-17 08:40:00|11475.85|11475.85|11461.79|11461.79|11475.85|11475.85|11461.79|11461.79|0
1645087500000|2022-02-17 08:45:00|11461.66|11461.66|11464.65|11464.65|11464.65|11464.65|11452.88|11452.88|0
1645087800000|2022-02-17 08:50:00|11464.57|11464.57|11468.59|11468.59|11468.59|11468.59|11460.84|11460.84|0
1645088100000|2022-02-17 08:55:00|11469.3|11469.3|11454.64|11454.64|11472.31|11472.31|11454.64|11454.64|0
1645088400000|2022-02-17 09:00:00|11454.53|11454.53|11448.58|11448.58|11462.26|11462.26|11447.71|11447.71|0
1645088700000|2022-02-17 09:05:00|11448.22|11448.22|11442.13|11442.13|11451.26|11451.26|11441.37|11441.37|0
1645089000000|2022-02-17 09:10:00|11441.27|11441.27|11424.93|11424.93|11442.31|11442.31|11424.17|11424.17|0
1645089300000|2022-02-17 09:15:00|11424.73|11424.73|11424.78|11424.78|11430.22|11430.22|11424.27|11424.27|0
1645089600000|2022-02-17 09:20:00|11424.62|11424.62|11426.54|11426.54|11428.08|11428.08|11424.46|11424.46|0
1645089900000|2022-02-17 09:25:00|11426.11|11426.11|11436.72|11436.72|11438.27|11438.27|11426.11|11426.11|0
1645090200000|2022-02-17 09:30:00|11436.35|11436.35|11445.98|11445.98|11446.39|11446.39|11436.35|11436.35|0
1645090500000|2022-02-17 09:35:00|11445.27|11445.27|11448.83|11448.83|11452.66|11452.66|11444.4|11444.4|0
1645090800000|2022-02-17 09:40:00|11448.92|11448.92|11444.67|11444.67|11450.8|11450.8|11444.09|11444.09|0
1645091100000|2022-02-17 09:45:00|11444.83|11444.83|11439.19|11439.19|11446.54|11446.54|11439.19|11439.19|0
1645091400000|2022-02-17 09:50:00|11439.04|11439.04|11443.88|11443.88|11445.52|11445.52|11437.32|11437.32|0
1645091700000|2022-02-17 09:55:00|11443.44|11443.44|11436.67|11436.67|11444.26|11444.26|11435.73|11435.73|0
1645092000000|2022-02-17 10:00:00|11437.03|11437.03|11435.55|11435.55|11438.06|11438.06|11435.37|11435.37|0
1645092300000|2022-02-17 10:05:00|11435.24|11435.24|11428.65|11428.65|11437.09|11437.09|11428.08|11428.08|0
1645092600000|2022-02-17 10:10:00|11429.1|11429.1|11440.7|11440.7|11440.7|11440.7|11427.67|11427.67|0
1645092900000|2022-02-17 10:15:00|11441.05|11441.05|11445.34|11445.34|11446.16|11446.16|11439.72|11439.72|0
1645093200000|2022-02-17 10:20:00|11445.64|11445.64|11444.83|11444.83|11446.36|11446.36|11442.57|11442.57|0
1645093500000|2022-02-17 10:25:00|11445.39|11445.39|11447.53|11447.53|11450.46|11450.46|11445.39|11445.39|0
1645093800000|2022-02-17 10:30:00|11447.88|11447.88|11450|11450|11450|11450|11446.71|11446.71|0
1645094100000|2022-02-17 10:35:00|11450.13|11450.13|11457.03|11457.03|11457.03|11457.03|11449.67|11449.67|0
1645094400000|2022-02-17 10:40:00|11458.19|11458.19|11467.75|11467.75|11468.14|11468.14|11456.42|11456.42|0
1645094700000|2022-02-17 10:45:00|11467.31|11467.31|11468.12|11468.12|11468.36|11468.36|11464.46|11464.46|0
1645095000000|2022-02-17 10:50:00|11468.91|11468.91|11481.47|11481.47|11481.92|11481.92|11468.68|11468.68|0
1645095300000|2022-02-17 10:55:00|11480.77|11480.77|11478.3|11478.3|11483.84|11483.84|11476.04|11476.04|0
1645095600000|2022-02-17 11:00:00|11476.72|11476.72|11473.98|11473.98|11480.16|11480.16|11473.7|11473.7|0
1645095900000|2022-02-17 11:05:00|11473.52|11473.52|11468.02|11468.02|11473.52|11473.52|11467.59|11467.59|0
1645096200000|2022-02-17 11:10:00|11468.73|11468.73|11469.19|11469.19|11470.41|11470.41|11467.87|11467.87|0
1645096500000|2022-02-17 11:15:00|11468.31|11468.31|11469.05|11469.05|11470.4|11470.4|11467.16|11467.16|0
1645096800000|2022-02-17 11:20:00|11468.16|11468.16|11458.93|11458.93|11468.37|11468.37|11458.93|11458.93|0
1645097100000|2022-02-17 11:25:00|11458.7|11458.7|11458.68|11458.68|11459.81|11459.81|11456.55|11456.55|0
1645097400000|2022-02-17 11:30:00|11458.91|11458.91|11464.24|11464.24|11465.89|11465.89|11458.91|11458.91|0
1645097700000|2022-02-17 11:35:00|11464.16|11464.16|11460.91|11460.91|11464.16|11464.16|11458.98|11458.98|0
1645098000000|2022-02-17 11:40:00|11460.82|11460.82|11456.11|11456.11|11463.31|11463.31|11456.11|11456.11|0
1645098300000|2022-02-17 11:45:00|11456.27|11456.27|11450.03|11450.03|11456.64|11456.64|11450.03|11450.03|0
1645098600000|2022-02-17 11:50:00|11449.84|11449.84|11444.22|11444.22|11449.84|11449.84|11442.21|11442.21|0
1645098900000|2022-02-17 11:55:00|11444.09|11444.09|11452.26|11452.26|11454.88|11454.88|11443.86|11443.86|0
1645099200000|2022-02-17 12:00:00|11452.88|11452.88|11462.66|11462.66|11463.73|11463.73|11452.37|11452.37|0
1645099500000|2022-02-17 12:05:00|11463.1|11463.1|11464.01|11464.01|11465.63|11465.63|11462.93|11462.93|0
1645099800000|2022-02-17 12:10:00|11464.24|11464.24|11454.39|11454.39|11464.24|11464.24|11454.39|11454.39|0
1645100100000|2022-02-17 12:15:00|11454.24|11454.24|11456.72|11456.72|11456.72|11456.72|11451.91|11451.91|0
1645100400000|2022-02-17 12:20:00|11458.3|11458.3|11467.36|11467.36|11467.73|11467.73|11458.13|11458.13|0
1645100700000|2022-02-17 12:25:00|11466.57|11466.57|11464.19|11464.19|11466.62|11466.62|11462.51|11462.51|0
1645101000000|2022-02-17 12:30:00|11464.08|11464.08|11462.92|11462.92|11466.66|11466.66|11462.88|11462.88|0
1645101300000|2022-02-17 12:35:00|11462.71|11462.71|11460.98|11460.98|11464.99|11464.99|11460.66|11460.66|0
1645101600000|2022-02-17 12:40:00|11461.25|11461.25|11465.49|11465.49|11465.49|11465.49|11461.11|11461.11|0
1645101900000|2022-02-17 12:45:00|11464.6|11464.6|11461.98|11461.98|11468.01|11468.01|11461.98|11461.98|0
1645102200000|2022-02-17 12:50:00|11462.19|11462.19|11460.22|11460.22|11462.99|11462.99|11460.07|11460.07|0
1645102500000|2022-02-17 12:55:00|11459.99|11459.99|11456.67|11456.67|11460.89|11460.89|11455.78|11455.78|0
1645102800000|2022-02-17 13:00:00|11456.78|11456.78|11458.28|11458.28|11464.88|11464.88|11456.78|11456.78|0
1645103100000|2022-02-17 13:05:00|11457.87|11457.87|11447.11|11447.11|11457.87|11457.87|11442.71|11442.71|0
1645103400000|2022-02-17 13:10:00|11446.32|11446.32|11435|11435|11447.7|11447.7|11433.49|11433.49|0
1645103700000|2022-02-17 13:15:00|11435.36|11435.36|11429.16|11429.16|11435.36|11435.36|11429.16|11429.16|0
1645104000000|2022-02-17 13:20:00|11428.86|11428.86|11430.03|11430.03|11430.03|11430.03|11423.64|11423.64|0
1645104300000|2022-02-17 13:25:00|11430.82|11430.82|11430.63|11430.63|11433.81|11433.81|11430|11430|0
1645104600000|2022-02-17 13:30:00|11431.06|11431.06|11431.95|11431.95|11434.21|11434.21|11430.71|11430.71|0
1645104900000|2022-02-17 13:35:00|11432.03|11432.03|11439.31|11439.31|11440.03|11440.03|11430.62|11430.62|0
1645105200000|2022-02-17 13:40:00|11439.4|11439.4|11417.81|11417.81|11439.49|11439.49|11417.81|11417.81|0
1645105500000|2022-02-17 13:45:00|11417.62|11417.62|11409.82|11409.82|11417.62|11417.62|11406.7|11406.7|0
1645105800000|2022-02-17 13:50:00|11409.68|11409.68|11406.52|11406.52|11417.76|11417.76|11403.99|11403.99|0
1645106100000|2022-02-17 13:55:00|11406.38|11406.38|11411.97|11411.97|11412.06|11412.06|11404.95|11404.95|0
1645106400000|2022-02-17 14:00:00|11412.05|11412.05|11424.44|11424.44|11424.44|11424.44|11411.17|11411.17|0
1645106700000|2022-02-17 14:05:00|11425.23|11425.23|11425.58|11425.58|11428.34|11428.34|11422.47|11422.47|0
1645107000000|2022-02-17 14:10:00|11425.14|11425.14|11436.04|11436.04|11445.22|11445.22|11425.14|11425.14|0
1645107300000|2022-02-17 14:15:00|11436.75|11436.75|11422.04|11422.04|11437.06|11437.06|11421.6|11421.6|0
1645107600000|2022-02-17 14:20:00|11421.29|11421.29|11426.26|11426.26|11426.4|11426.4|11419.81|11419.81|0
1645107900000|2022-02-17 14:25:00|11427.85|11427.85|11420.14|11420.14|11428.76|11428.76|11420.14|11420.14|0
1645108200000|2022-02-17 14:30:00|11420.04|11420.04|11414.74|11414.74|11422.95|11422.95|11413.7|11413.7|0
1645108500000|2022-02-17 14:35:00|11414.85|11414.85|11413.59|11413.59|11416.34|11416.34|11406.01|11406.01|0
1645108800000|2022-02-17 14:40:00|11414.9|11414.9|11417.37|11417.37|11423.76|11423.76|11409.81|11409.81|0
1645109100000|2022-02-17 14:45:00|11417.63|11417.63|11401.49|11401.49|11418.88|11418.88|11400.83|11400.83|0
1645109400000|2022-02-17 14:50:00|11401.88|11401.88|11384.99|11384.99|11401.88|11401.88|11384.4|11384.4|0
1645109700000|2022-02-17 14:55:00|11384.86|11384.86|11374.07|11374.07|11385.93|11385.93|11373.96|11373.96|0
1645110000000|2022-02-17 15:00:00|11374.32|11374.32|11382|11382|11382.27|11382.27|11368.6|11368.6|0
1645110300000|2022-02-17 15:05:00|11382.61|11382.61|11388.3|11388.3|11390.91|11390.91|11380.99|11380.99|0
1645110600000|2022-02-17 15:10:00|11382.79|11382.79|11382.42|11382.42|11386.13|11386.13|11376.63|11376.63|0
1645110900000|2022-02-17 15:15:00|11381.98|11381.98|11386.69|11386.69|11391.42|11391.42|11381.54|11381.54|0
1645111200000|2022-02-17 15:20:00|11386.38|11386.38|11377.53|11377.53|11389.79|11389.79|11377.53|11377.53|0
1645111500000|2022-02-17 15:25:00|11377.17|11377.17|11370.18|11370.18|11378.79|11378.79|11367.75|11367.75|0
1645111800000|2022-02-17 15:30:00|11370.02|11370.02|11364.63|11364.63|11376.25|11376.25|11364.42|11364.42|0
1645112100000|2022-02-17 15:35:00|11364.4|11364.4|11362.71|11362.71|11366.17|11366.17|11360.86|11360.86|0
1645112400000|2022-02-17 15:40:00|11362.58|11362.58|11358.8|11358.8|11362.58|11362.58|11354.3|11354.3|0
1645112700000|2022-02-17 15:45:00|11359.31|11359.31|11338.82|11338.82|11359.71|11359.71|11337.78|11337.78|0
1645113000000|2022-02-17 15:50:00|11338.51|11338.51|11338.55|11338.55|11341.7|11341.7|11336.22|11336.22|0
1645113300000|2022-02-17 15:55:00|11338.7|11338.7|11353.89|11353.89|11354.28|11354.28|11338.7|11338.7|0
1645113600000|2022-02-17 16:00:00|11353.99|11353.99|11348.42|11348.42|11354.17|11354.17|11346.72|11346.72|0
1645113900000|2022-02-17 16:05:00|11348.55|11348.55|11354.38|11354.38|11355.32|11355.32|11348.32|11348.32|0
1645114200000|2022-02-17 16:10:00|11354.67|11354.67|11353.05|11353.05|11354.91|11354.91|11350.85|11350.85|0
1645114500000|2022-02-17 16:15:00|11352.94|11352.94|11353.73|11353.73|11355.37|11355.37|11349.83|11349.83|0
1645114800000|2022-02-17 16:20:00|11353.85|11353.85|11349.94|11349.94|11356.3|11356.3|11349.63|11349.63|0
1645115100000|2022-02-17 16:25:00|11349.81|11349.81|11361.85|11361.85|11362.44|11362.44|11347.83|11347.83|0
1645172100000|2022-02-18 08:15:00|11321.72|11321.72|11333.53|11333.53|11337.18|11337.18|11321.45|11321.45|0
1645172400000|2022-02-18 08:20:00|11333.17|11333.17|11333.54|11333.54|11339.77|11339.77|11332.22|11332.22|0
1645172700000|2022-02-18 08:25:00|11334.17|11334.17|11350.43|11350.43|11350.86|11350.86|11334.17|11334.17|0
1645173000000|2022-02-18 08:30:00|11350.69|11350.69|11363.82|11363.82|11365.14|11365.14|11350.69|11350.69|0
1645173300000|2022-02-18 08:35:00|11363.51|11363.51|11378.83|11378.83|11378.83|11378.83|11361.22|11361.22|0
1645173600000|2022-02-18 08:40:00|11378.57|11378.57|11382.37|11382.37|11386.73|11386.73|11376.27|11376.27|0
1645173900000|2022-02-18 08:45:00|11382.01|11382.01|11373.54|11373.54|11383.13|11383.13|11373.01|11373.01|0
1645174200000|2022-02-18 08:50:00|11373.11|11373.11|11371.58|11371.58|11374.28|11374.28|11364.01|11364.01|0
1645174500000|2022-02-18 08:55:00|11373.15|11373.15|11386.44|11386.44|11386.44|11386.44|11373.15|11373.15|0
1645174800000|2022-02-18 09:00:00|11385.65|11385.65|11387.64|11387.64|11388.21|11388.21|11382.13|11382.13|0
1645175100000|2022-02-18 09:05:00|11387.47|11387.47|11383.72|11383.72|11389.3|11389.3|11381.27|11381.27|0
1645175400000|2022-02-18 09:10:00|11382.84|11382.84|11370.8|11370.8|11382.84|11382.84|11368.11|11368.11|0
1645175700000|2022-02-18 09:15:00|11370.09|11370.09|11369.18|11369.18|11374.75|11374.75|11369.04|11369.04|0
1645176000000|2022-02-18 09:20:00|11369.43|11369.43|11366.18|11366.18|11370.83|11370.83|11364.45|11364.45|0
1645176300000|2022-02-18 09:25:00|11366.29|11366.29|11379.72|11379.72|11381.31|11381.31|11365.96|11365.96|0
1645176600000|2022-02-18 09:30:00|11379.92|11379.92|11380.84|11380.84|11381.63|11381.63|11378.94|11378.94|0
1645176900000|2022-02-18 09:35:00|11380.96|11380.96|11387.63|11387.63|11391.33|11391.33|11380.7|11380.7|0
1645177200000|2022-02-18 09:40:00|11387.9|11387.9|11392.75|11392.75|11392.75|11392.75|11387.77|11387.77|0
1645177500000|2022-02-18 09:45:00|11392.66|11392.66|11394.32|11394.32|11394.34|11394.34|11392.26|11392.26|0
1645177800000|2022-02-18 09:50:00|11394.64|11394.64|11401.21|11401.21|11401.21|11401.21|11392.83|11392.83|0
1645178100000|2022-02-18 09:55:00|11401.62|11401.62|11416.24|11416.24|11417.95|11417.95|11401.48|11401.48|0
1645178400000|2022-02-18 10:00:00|11416.02|11416.02|11416.83|11416.83|11417.17|11417.17|11414.24|11414.24|0
1645178700000|2022-02-18 10:05:00|11416.12|11416.12|11409.98|11409.98|11416.12|11416.12|11406.84|11406.84|0
1645179000000|2022-02-18 10:10:00|11409.78|11409.78|11409.49|11409.49|11410.58|11410.58|11409.33|11409.33|0
1645179300000|2022-02-18 10:15:00|11408.2|11408.2|11410.26|11410.26|11413.31|11413.31|11405.19|11405.19|0
1645179600000|2022-02-18 10:20:00|11410.44|11410.44|11401.4|11401.4|11410.93|11410.93|11401.08|11401.08|0
1645179900000|2022-02-18 10:25:00|11401.74|11401.74|11393.46|11393.46|11402.31|11402.31|11393.17|11393.17|0
1645180200000|2022-02-18 10:30:00|11393.22|11393.22|11391.92|11391.92|11393.51|11393.51|11389.41|11389.41|0
1645180500000|2022-02-18 10:35:00|11391.48|11391.48|11399.01|11399.01|11399.01|11399.01|11391.48|11391.48|0
1645180800000|2022-02-18 10:40:00|11398.3|11398.3|11398.1|11398.1|11398.65|11398.65|11396.39|11396.39|0
1645181100000|2022-02-18 10:45:00|11397.99|11397.99|11398.78|11398.78|11399.24|11399.24|11394.27|11394.27|0
1645181400000|2022-02-18 10:50:00|11398.41|11398.41|11397.69|11397.69|11398.41|11398.41|11388.86|11388.86|0
1645181700000|2022-02-18 10:55:00|11398.15|11398.15|11394.86|11394.86|11403.19|11403.19|11393.66|11393.66|0
1645182000000|2022-02-18 11:00:00|11394.43|11394.43|11397.41|11397.41|11397.61|11397.61|11394.08|11394.08|0
1645182300000|2022-02-18 11:05:00|11398.21|11398.21|11409.2|11409.2|11409.2|11409.2|11398.21|11398.21|0
1645182600000|2022-02-18 11:10:00|11409.09|11409.09|11401.36|11401.36|11409.46|11409.46|11401.36|11401.36|0
1645182900000|2022-02-18 11:15:00|11401.79|11401.79|11409.23|11409.23|11410.12|11410.12|11401.71|11401.71|0
1645183200000|2022-02-18 11:20:00|11410.11|11410.11|11409.58|11409.58|11411.92|11411.92|11409.58|11409.58|0
1645183500000|2022-02-18 11:25:00|11409.15|11409.15|11409.25|11409.25|11410.76|11410.76|11407.52|11407.52|0
1645183800000|2022-02-18 11:30:00|11409.66|11409.66|11410.39|11410.39|11410.74|11410.74|11407.08|11407.08|0
1645184100000|2022-02-18 11:35:00|11410.66|11410.66|11409.31|11409.31|11410.76|11410.76|11409.09|11409.09|0
1645184400000|2022-02-18 11:40:00|11409.74|11409.74|11404.35|11404.35|11409.74|11409.74|11404.35|11404.35|0
1645184700000|2022-02-18 11:45:00|11404.51|11404.51|11401.18|11401.18|11404.76|11404.76|11400.43|11400.43|0
1645185000000|2022-02-18 11:50:00|11400.83|11400.83|11404.13|11404.13|11404.35|11404.35|11396.43|11396.43|0
1645185300000|2022-02-18 11:55:00|11403.91|11403.91|11411.55|11411.55|11411.67|11411.67|11403.91|11403.91|0
1645185600000|2022-02-18 12:00:00|11411.79|11411.79|11409.43|11409.43|11412.05|11412.05|11407.79|11407.79|0
1645185900000|2022-02-18 12:05:00|11409.71|11409.71|11416.89|11416.89|11419.04|11419.04|11409.71|11409.71|0
1645186200000|2022-02-18 12:10:00|11417.68|11417.68|11422.79|11422.79|11423.41|11423.41|11416|11416|0
1645186500000|2022-02-18 12:15:00|11422.66|11422.66|11426.16|11426.16|11426.16|11426.16|11422.22|11422.22|0
1645186800000|2022-02-18 12:20:00|11426|11426|11425.1|11425.1|11428.6|11428.6|11422.68|11422.68|0
1645187100000|2022-02-18 12:25:00|11424.95|11424.95|11432.92|11432.92|11432.92|11432.92|11424.95|11424.95|0
1645187400000|2022-02-18 12:30:00|11434.24|11434.24|11434.13|11434.13|11438.4|11438.4|11433.66|11433.66|0
1645187700000|2022-02-18 12:35:00|11434.52|11434.52|11434.85|11434.85|11436.31|11436.31|11434.41|11434.41|0
1645188000000|2022-02-18 12:40:00|11434.75|11434.75|11434.08|11434.08|11434.75|11434.75|11433.33|11433.33|0
1645188300000|2022-02-18 12:45:00|11434|11434|11431.63|11431.63|11434.79|11434.79|11430.34|11430.34|0
1645188600000|2022-02-18 12:50:00|11431.31|11431.31|11432.73|11432.73|11433.46|11433.46|11430.81|11430.81|0
1645188900000|2022-02-18 12:55:00|11430.96|11430.96|11431.73|11431.73|11433.19|11433.19|11430.44|11430.44|0
1645189200000|2022-02-18 13:00:00|11431.02|11431.02|11426.2|11426.2|11431.51|11431.51|11426.2|11426.2|0
1645189500000|2022-02-18 13:05:00|11426.08|11426.08|11405.41|11405.41|11427.36|11427.36|11405.41|11405.41|0
1645189800000|2022-02-18 13:10:00|11405.27|11405.27|11386.52|11386.52|11405.27|11405.27|11386.51|11386.51|0
1645190100000|2022-02-18 13:15:00|11385.73|11385.73|11381.35|11381.35|11385.73|11385.73|11376.87|11376.87|0
1645190400000|2022-02-18 13:20:00|11381.12|11381.12|11366.89|11366.89|11381.24|11381.24|11366.89|11366.89|0
1645190700000|2022-02-18 13:25:00|11367.12|11367.12|11347.79|11347.79|11367.73|11367.73|11339.28|11339.28|0
1645191000000|2022-02-18 13:30:00|11347.39|11347.39|11345.77|11345.77|11348.88|11348.88|11341.46|11341.46|0
1645191300000|2022-02-18 13:35:00|11346.02|11346.02|11360.89|11360.89|11361.26|11361.26|11346.02|11346.02|0
1645191600000|2022-02-18 13:40:00|11361.05|11361.05|11367|11367|11367.02|11367.02|11360.6|11360.6|0
1645191900000|2022-02-18 13:45:00|11366.78|11366.78|11362.44|11362.44|11366.78|11366.78|11358.19|11358.19|0
1645192200000|2022-02-18 13:50:00|11362.54|11362.54|11370.42|11370.42|11370.42|11370.42|11362.42|11362.42|0
1645192500000|2022-02-18 13:55:00|11370.72|11370.72|11364.15|11364.15|11370.92|11370.92|11364.15|11364.15|0
1645192800000|2022-02-18 14:00:00|11363.67|11363.67|11365.45|11365.45|11365.92|11365.92|11359.83|11359.83|0
1645193100000|2022-02-18 14:05:00|11365.59|11365.59|11356.88|11356.88|11365.59|11365.59|11356.88|11356.88|0
1645193400000|2022-02-18 14:10:00|11356.44|11356.44|11358.48|11358.48|11360.54|11360.54|11356.44|11356.44|0
1645193700000|2022-02-18 14:15:00|11358.74|11358.74|11354.78|11354.78|11359.21|11359.21|11354.78|11354.78|0
1645194000000|2022-02-18 14:20:00|11354.49|11354.49|11347.82|11347.82|11355.63|11355.63|11347.38|11347.38|0
1645194300000|2022-02-18 14:25:00|11348.61|11348.61|11344.63|11344.63|11350.08|11350.08|11341.67|11341.67|0
1645194600000|2022-02-18 14:30:00|11344.75|11344.75|11342.11|11342.11|11351.91|11351.91|11342.11|11342.11|0
1645194900000|2022-02-18 14:35:00|11341.97|11341.97|11343.7|11343.7|11347.56|11347.56|11328.89|11328.89|0
1645195200000|2022-02-18 14:40:00|11344.49|11344.49|11331.89|11331.89|11345.85|11345.85|11329.64|11329.64|0
1645195500000|2022-02-18 14:45:00|11331.1|11331.1|11351.55|11351.55|11351.55|11351.55|11331.1|11331.1|0
1645195800000|2022-02-18 14:50:00|11351.81|11351.81|11376.87|11376.87|11377.15|11377.15|11351.81|11351.81|0
1645196100000|2022-02-18 14:55:00|11377.19|11377.19|11374.96|11374.96|11377.73|11377.73|11372.54|11372.54|0
1645196400000|2022-02-18 15:00:00|11374.82|11374.82|11364.68|11364.68|11375.47|11375.47|11364.48|11364.48|0
1645196700000|2022-02-18 15:05:00|11364.78|11364.78|11356.4|11356.4|11366.72|11366.72|11354.07|11354.07|0
1645197000000|2022-02-18 15:10:00|11356.76|11356.76|11361.38|11361.38|11361.58|11361.58|11354.57|11354.57|0
1645197300000|2022-02-18 15:15:00|11361.78|11361.78|11361.66|11361.66|11371.43|11371.43|11356.58|11356.58|0
1645197600000|2022-02-18 15:20:00|11362.1|11362.1|11362.56|11362.56|11363.67|11363.67|11358.97|11358.97|0
1645197900000|2022-02-18 15:25:00|11362.92|11362.92|11352.43|11352.43|11364.39|11364.39|11352.02|11352.02|0
1645198200000|2022-02-18 15:30:00|11352.12|11352.12|11338.9|11338.9|11352.12|11352.12|11337.04|11337.04|0
1645198500000|2022-02-18 15:35:00|11338.45|11338.45|11330.47|11330.47|11338.96|11338.96|11330.38|11330.38|0
1645198800000|2022-02-18 15:40:00|11330.04|11330.04|11329.14|11329.14|11330.04|11330.04|11322.07|11322.07|0
1645199100000|2022-02-18 15:45:00|11328.79|11328.79|11320.42|11320.42|11329.15|11329.15|11316.46|11316.46|0
1645199400000|2022-02-18 15:50:00|11320.6|11320.6|11333.8|11333.8|11333.8|11333.8|11320.6|11320.6|0
1645199700000|2022-02-18 15:55:00|11333.44|11333.44|11330.05|11330.05|11336.97|11336.97|11329.56|11329.56|0
1645200000000|2022-02-18 16:00:00|11329.26|11329.26|11305.82|11305.82|11329.26|11329.26|11305.41|11305.41|0
1645200300000|2022-02-18 16:05:00|11305.03|11305.03|11299.4|11299.4|11308.14|11308.14|11299.4|11299.4|0
1645200600000|2022-02-18 16:10:00|11299.58|11299.58|11309.39|11309.39|11309.39|11309.39|11297.06|11297.06|0
1645200900000|2022-02-18 16:15:00|11309.48|11309.48|11312.57|11312.57|11312.57|11312.57|11307.5|11307.5|0
1645201200000|2022-02-18 16:20:00|11312.25|11312.25|11323.07|11323.07|11323.98|11323.98|11311.88|11311.88|0
1645201500000|2022-02-18 16:25:00|11323.33|11323.33|11323.98|11323.98|11326.44|11326.44|11320.88|11320.88|0
1645431300000|2022-02-21 08:15:00|11375.78|11375.78|11378.4|11378.4|11379.91|11379.91|11370.96|11370.96|0
1645431600000|2022-02-21 08:20:00|11378.71|11378.71|11379.11|11379.11|11382.94|11382.94|11376.47|11376.47|0
1645431900000|2022-02-21 08:25:00|11378.91|11378.91|11380.3|11380.3|11384.93|11384.93|11378.02|11378.02|0
1645432200000|2022-02-21 08:30:00|11379.99|11379.99|11380.28|11380.28|11384.62|11384.62|11379.28|11379.28|0
1645432500000|2022-02-21 08:35:00|11380.17|11380.17|11359.45|11359.45|11380.17|11380.17|11343.24|11343.24|0
1645432800000|2022-02-21 08:40:00|11361.03|11361.03|11369.7|11369.7|11371.37|11371.37|11361.03|11361.03|0
1645433100000|2022-02-21 08:45:00|11369.59|11369.59|11375.35|11375.35|11375.35|11375.35|11369.02|11369.02|0
1645433400000|2022-02-21 08:50:00|11375.62|11375.62|11380.97|11380.97|11384.56|11384.56|11375.49|11375.49|0
1645433700000|2022-02-21 08:55:00|11380.61|11380.61|11380.68|11380.68|11384.01|11384.01|11379.77|11379.77|0
1645434000000|2022-02-21 09:00:00|11380.77|11380.77|11352.28|11352.28|11380.77|11380.77|11352.08|11352.08|0
1645434300000|2022-02-21 09:05:00|11351.57|11351.57|11332.53|11332.53|11351.57|11351.57|11331.65|11331.65|0
1645434600000|2022-02-21 09:10:00|11332.03|11332.03|11329.44|11329.44|11332.75|11332.75|11319.93|11319.93|0
1645434900000|2022-02-21 09:15:00|11329.3|11329.3|11339.14|11339.14|11339.14|11339.14|11328.4|11328.4|0
1645435200000|2022-02-21 09:20:00|11339.5|11339.5|11349.32|11349.32|11349.32|11349.32|11339.5|11339.5|0
1645435500000|2022-02-21 09:25:00|11349.46|11349.46|11362.11|11362.11|11363.55|11363.55|11349.46|11349.46|0
1645435800000|2022-02-21 09:30:00|11362.38|11362.38|11363.75|11363.75|11366.01|11366.01|11362.38|11362.38|0
1645436100000|2022-02-21 09:35:00|11363.36|11363.36|11352.71|11352.71|11364.05|11364.05|11352.71|11352.71|0
1645436400000|2022-02-21 09:40:00|11352.11|11352.11|11350.49|11350.49|11352.11|11352.11|11346.57|11346.57|0
1645436700000|2022-02-21 09:45:00|11350.66|11350.66|11348.19|11348.19|11351.22|11351.22|11347.59|11347.59|0
1645437000000|2022-02-21 09:50:00|11348|11348|11347.13|11347.13|11348.84|11348.84|11344.72|11344.72|0
1645437300000|2022-02-21 09:55:00|11347.22|11347.22|11337.73|11337.73|11347.65|11347.65|11335.91|11335.91|0
1645437600000|2022-02-21 10:00:00|11337.34|11337.34|11327.72|11327.72|11337.85|11337.85|11327.6|11327.6|0
1645437900000|2022-02-21 10:05:00|11327.28|11327.28|11327.07|11327.07|11332.94|11332.94|11326.76|11326.76|0
1645438200000|2022-02-21 10:10:00|11326.94|11326.94|11318.83|11318.83|11326.94|11326.94|11318.12|11318.12|0
1645438500000|2022-02-21 10:15:00|11318.52|11318.52|11313.98|11313.98|11319.03|11319.03|11313.98|11313.98|0
1645438800000|2022-02-21 10:20:00|11313.66|11313.66|11309.9|11309.9|11315.74|11315.74|11309.51|11309.51|0
1645439100000|2022-02-21 10:25:00|11309.46|11309.46|11302.26|11302.26|11310.87|11310.87|11302.26|11302.26|0
1645439400000|2022-02-21 10:30:00|11302.17|11302.17|11299.15|11299.15|11303.05|11303.05|11297.71|11297.71|0
1645439700000|2022-02-21 10:35:00|11299.34|11299.34|11297.74|11297.74|11299.97|11299.97|11297.13|11297.13|0
1645440000000|2022-02-21 10:40:00|11297.54|11297.54|11288.37|11288.37|11297.54|11297.54|11288.07|11288.07|0
1645440300000|2022-02-21 10:45:00|11288.26|11288.26|11273.37|11273.37|11288.26|11288.26|11273.37|11273.37|0
1645440600000|2022-02-21 10:50:00|11273.78|11273.78|11261.88|11261.88|11273.78|11273.78|11259.81|11259.81|0
1645440900000|2022-02-21 10:55:00|11262.23|11262.23|11274.96|11274.96|11276.39|11276.39|11262.23|11262.23|0
1645441200000|2022-02-21 11:00:00|11275.74|11275.74|11284.87|11284.87|11289.12|11289.12|11275.49|11275.49|0
1645441500000|2022-02-21 11:05:00|11285.08|11285.08|11283.19|11283.19|11285.61|11285.61|11277.08|11277.08|0
1645441800000|2022-02-21 11:10:00|11282.4|11282.4|11281.11|11281.11|11283.45|11283.45|11280.34|11280.34|0
1645442100000|2022-02-21 11:15:00|11280.29|11280.29|11265.67|11265.67|11280.29|11280.29|11265.46|11265.46|0
1645442400000|2022-02-21 11:20:00|11265.48|11265.48|11265.17|11265.17|11269.02|11269.02|11264.36|11264.36|0
1645442700000|2022-02-21 11:25:00|11265.01|11265.01|11258.68|11258.68|11268.94|11268.94|11258.62|11258.62|0
1645443000000|2022-02-21 11:30:00|11258.57|11258.57|11250.9|11250.9|11258.89|11258.89|11250.39|11250.39|0
1645443300000|2022-02-21 11:35:00|11251.22|11251.22|11247.3|11247.3|11253.11|11253.11|11245.89|11245.89|0
1645443600000|2022-02-21 11:40:00|11246.94|11246.94|11231.19|11231.19|11246.94|11246.94|11231.19|11231.19|0
1645443900000|2022-02-21 11:45:00|11230.94|11230.94|11233.25|11233.25|11235.99|11235.99|11229.52|11229.52|0
1645444200000|2022-02-21 11:50:00|11233.09|11233.09|11243.53|11243.53|11243.55|11243.55|11231.87|11231.87|0
1645444500000|2022-02-21 11:55:00|11243.88|11243.88|11265.03|11265.03|11265.17|11265.17|11243.82|11243.82|0
1645444800000|2022-02-21 12:00:00|11264.84|11264.84|11251.23|11251.23|11264.84|11264.84|11251.23|11251.23|0
1645445100000|2022-02-21 12:05:00|11250.93|11250.93|11247.12|11247.12|11251.72|11251.72|11245.78|11245.78|0
1645445400000|2022-02-21 12:10:00|11246.76|11246.76|11243.54|11243.54|11247.48|11247.48|11242.82|11242.82|0
1645445700000|2022-02-21 12:15:00|11243.29|11243.29|11228.43|11228.43|11243.51|11243.51|11228.43|11228.43|0
1645446000000|2022-02-21 12:20:00|11228.07|11228.07|11226.79|11226.79|11228.57|11228.57|11223.58|11223.58|0
1645446300000|2022-02-21 12:25:00|11227.58|11227.58|11241.57|11241.57|11245.19|11245.19|11227.58|11227.58|0
1645446600000|2022-02-21 12:30:00|11241.75|11241.75|11246.34|11246.34|11246.34|11246.34|11232.53|11232.53|0
1645446900000|2022-02-21 12:35:00|11246.11|11246.11|11245.44|11245.44|11248.86|11248.86|11244.67|11244.67|0
1645447200000|2022-02-21 12:40:00|11245.31|11245.31|11220.13|11220.13|11245.95|11245.95|11215.03|11215.03|0
1645447500000|2022-02-21 12:45:00|11219.95|11219.95|11210.68|11210.68|11222.59|11222.59|11209.81|11209.81|0
1645447800000|2022-02-21 12:50:00|11210.97|11210.97|11207.55|11207.55|11210.97|11210.97|11200.34|11200.34|0
1645448100000|2022-02-21 12:55:00|11207.74|11207.74|11212.46|11212.46|11215.47|11215.47|11207.39|11207.39|0
1645448400000|2022-02-21 13:00:00|11212.24|11212.24|11212.2|11212.2|11215.71|11215.71|11212.2|11212.2|0
1645448700000|2022-02-21 13:05:00|11212.48|11212.48|11209.17|11209.17|11213.36|11213.36|11205.83|11205.83|0
1645449000000|2022-02-21 13:10:00|11208.82|11208.82|11202.58|11202.58|11209.19|11209.19|11202.55|11202.55|0
1645449300000|2022-02-21 13:15:00|11203.27|11203.27|11165.12|11165.12|11205|11205|11163.43|11163.43|0
1645449600000|2022-02-21 13:20:00|11163.79|11163.79|11169.1|11169.1|11169.57|11169.57|11158.51|11158.51|0
1645449900000|2022-02-21 13:25:00|11169.53|11169.53|11175.15|11175.15|11178.33|11178.33|11168.32|11168.32|0
1645450200000|2022-02-21 13:30:00|11174.53|11174.53|11164.02|11164.02|11174.53|11174.53|11162.23|11162.23|0
1645450500000|2022-02-21 13:35:00|11164.3|11164.3|11170.3|11170.3|11182.45|11182.45|11164.3|11164.3|0
1645450800000|2022-02-21 13:40:00|11170.16|11170.16|11180.45|11180.45|11180.92|11180.92|11168.93|11168.93|0
1645451100000|2022-02-21 13:45:00|11180.89|11180.89|11188.43|11188.43|11188.43|11188.43|11180.89|11180.89|0
1645451400000|2022-02-21 13:50:00|11188.62|11188.62|11186.24|11186.24|11198.36|11198.36|11186.24|11186.24|0
1645451700000|2022-02-21 13:55:00|11186.05|11186.05|11189.53|11189.53|11194.26|11194.26|11180.42|11180.42|0
1645452000000|2022-02-21 14:00:00|11189.38|11189.38|11189.71|11189.71|11190.11|11190.11|11185.22|11185.22|0
1645452300000|2022-02-21 14:05:00|11188.92|11188.92|11193.65|11193.65|11195.96|11195.96|11185.49|11185.49|0
1645452600000|2022-02-21 14:10:00|11192.94|11192.94|11210.07|11210.07|11210.07|11210.07|11190.73|11190.73|0
1645452900000|2022-02-21 14:15:00|11210.2|11210.2|11238.69|11238.69|11238.69|11238.69|11210.2|11210.2|0
1645453200000|2022-02-21 14:20:00|11238.91|11238.91|11249.25|11249.25|11253.57|11253.57|11238.91|11238.91|0
1645453500000|2022-02-21 14:25:00|11248.8|11248.8|11243.23|11243.23|11249.55|11249.55|11243.23|11243.23|0
1645453800000|2022-02-21 14:30:00|11243.33|11243.33|11252.22|11252.22|11252.22|11252.22|11242.9|11242.9|0
1645454100000|2022-02-21 14:35:00|11250.84|11250.84|11227.92|11227.92|11250.84|11250.84|11226.26|11226.26|0
1645454400000|2022-02-21 14:40:00|11227.74|11227.74|11213.89|11213.89|11228.61|11228.61|11213.25|11213.25|0
1645454700000|2022-02-21 14:45:00|11214.58|11214.58|11218.18|11218.18|11219.03|11219.03|11214.58|11214.58|0
1645455000000|2022-02-21 14:50:00|11218.37|11218.37|11231.16|11231.16|11231.48|11231.48|11217.03|11217.03|0
1645455300000|2022-02-21 14:55:00|11230.8|11230.8|11222.69|11222.69|11230.8|11230.8|11222.34|11222.34|0
1645455600000|2022-02-21 15:00:00|11222.42|11222.42|11239.2|11239.2|11239.66|11239.66|11222.42|11222.42|0
1645455900000|2022-02-21 15:05:00|11238.89|11238.89|11243.64|11243.64|11243.64|11243.64|11237.64|11237.64|0
1645456200000|2022-02-21 15:10:00|11243.96|11243.96|11257.18|11257.18|11258.21|11258.21|11243.53|11243.53|0
1645456500000|2022-02-21 15:15:00|11257.54|11257.54|11270.9|11270.9|11271.34|11271.34|11257.54|11257.54|0
1645456800000|2022-02-21 15:20:00|11270.55|11270.55|11272.77|11272.77|11276.07|11276.07|11270.55|11270.55|0
1645457100000|2022-02-21 15:25:00|11272.62|11272.62|11274.49|11274.49|11277.32|11277.32|11262.35|11262.35|0
1645457400000|2022-02-21 15:30:00|11274.18|11274.18|11283|11283|11284.11|11284.11|11273.34|11273.34|0
1645457700000|2022-02-21 15:35:00|11282.89|11282.89|11281.16|11281.16|11283.52|11283.52|11279.01|11279.01|0
1645458000000|2022-02-21 15:40:00|11281.48|11281.48|11284.3|11284.3|11284.4|11284.4|11281.48|11281.48|0
1645458300000|2022-02-21 15:45:00|11284.44|11284.44|11250.84|11250.84|11284.44|11284.44|11250.84|11250.84|0
1645458600000|2022-02-21 15:50:00|11250.64|11250.64|11255.58|11255.58|11255.59|11255.59|11244.65|11244.65|0
1645458900000|2022-02-21 15:55:00|11255.69|11255.69|11256.9|11256.9|11257.9|11257.9|11255.01|11255.01|0
1645459200000|2022-02-21 16:00:00|11256.44|11256.44|11256.41|11256.41|11257.13|11257.13|11255.27|11255.27|0
1645459500000|2022-02-21 16:05:00|11256.05|11256.05|11254.01|11254.01|11257.05|11257.05|11253.41|11253.41|0
1645459800000|2022-02-21 16:10:00|11254.33|11254.33|11257.89|11257.89|11259.31|11259.31|11252.93|11252.93|0
1645460100000|2022-02-21 16:15:00|11257.99|11257.99|11255.38|11255.38|11258.48|11258.48|11255.21|11255.21|0
1645460400000|2022-02-21 16:20:00|11255.61|11255.61|11253.34|11253.34|11256.59|11256.59|11252.88|11252.88|0
1645460700000|2022-02-21 16:25:00|11252.99|11252.99|11245.15|11245.15|11253.06|11253.06|11241.49|11241.49|0
1645517700000|2022-02-22 08:15:00|10953.29|10953.29|10936.68|10936.68|10974.49|10974.49|10927.66|10927.66|0
1645518000000|2022-02-22 08:20:00|10936.24|10936.24|10969.72|10969.72|10971.19|10971.19|10933.11|10933.11|0
1645518300000|2022-02-22 08:25:00|10968.84|10968.84|10980.76|10980.76|10982.32|10982.32|10947.5|10947.5|0
1645518600000|2022-02-22 08:30:00|10980.42|10980.42|10962.17|10962.17|10980.97|10980.97|10948.08|10948.08|0
1645518900000|2022-02-22 08:35:00|10962.96|10962.96|10934.39|10934.39|10965.47|10965.47|10931.66|10931.66|0
1645519200000|2022-02-22 08:40:00|10933.76|10933.76|10954.58|10954.58|10960.15|10960.15|10915.35|10915.35|0
1645519500000|2022-02-22 08:45:00|10953.7|10953.7|10923.36|10923.36|10956.38|10956.38|10921.23|10921.23|0
1645519800000|2022-02-22 08:50:00|10924.66|10924.66|10924.7|10924.7|10943.48|10943.48|10922.18|10922.18|0
1645520100000|2022-02-22 08:55:00|10924.42|10924.42|10949.65|10949.65|10950.95|10950.95|10922.05|10922.05|0
1645520400000|2022-02-22 09:00:00|10948.71|10948.71|10942.71|10942.71|10948.71|10948.71|10938.49|10938.49|0
1645520700000|2022-02-22 09:05:00|10943.14|10943.14|10960.97|10960.97|10960.97|10960.97|10919.82|10919.82|0
1645521000000|2022-02-22 09:10:00|10961.29|10961.29|10993.37|10993.37|10993.37|10993.37|10961.29|10961.29|0
1645521300000|2022-02-22 09:15:00|10993.77|10993.77|11000.31|11000.31|11000.31|11000.31|10988.21|10988.21|0
1645521600000|2022-02-22 09:20:00|11000.12|11000.12|10996.49|10996.49|11006|11006|10994.04|10994.04|0
1645521900000|2022-02-22 09:25:00|10995.84|10995.84|10977.24|10977.24|10998.67|10998.67|10976.98|10976.98|0
1645522200000|2022-02-22 09:30:00|10976.55|10976.55|10963.65|10963.65|10980.25|10980.25|10954.36|10954.36|0
1645522500000|2022-02-22 09:35:00|10963.51|10963.51|10953.14|10953.14|10967.27|10967.27|10953.14|10953.14|0
1645522800000|2022-02-22 09:40:00|10954.4|10954.4|10950.83|10950.83|10960.57|10960.57|10950.51|10950.51|0
1645523100000|2022-02-22 09:45:00|10951.75|10951.75|10941.41|10941.41|10951.75|10951.75|10936.23|10936.23|0
1645523400000|2022-02-22 09:50:00|10942.04|10942.04|10959.75|10959.75|10961.34|10961.34|10941.1|10941.1|0
1645523700000|2022-02-22 09:55:00|10959.85|10959.85|10948.76|10948.76|10961.42|10961.42|10933.56|10933.56|0
1645524000000|2022-02-22 10:00:00|10949.55|10949.55|10986.21|10986.21|10986.99|10986.99|10949.55|10949.55|0
1645524300000|2022-02-22 10:05:00|10986.65|10986.65|10998.71|10998.71|10998.98|10998.98|10982.72|10982.72|0
1645524600000|2022-02-22 10:10:00|10998.57|10998.57|11001.92|11001.92|11003.97|11003.97|10989.57|10989.57|0
1645524900000|2022-02-22 10:15:00|11001.75|11001.75|11015.41|11015.41|11016.62|11016.62|11001.75|11001.75|0
1645525200000|2022-02-22 10:20:00|11014.97|11014.97|11054.05|11054.05|11054.47|11054.47|11014.97|11014.97|0
1645525500000|2022-02-22 10:25:00|11053.74|11053.74|11058.09|11058.09|11062.04|11062.04|11051.17|11051.17|0
1645525800000|2022-02-22 10:30:00|11057.9|11057.9|11054.03|11054.03|11064.36|11064.36|11053.72|11053.72|0
1645526100000|2022-02-22 10:35:00|11053.34|11053.34|11104.32|11104.32|11104.32|11104.32|11053.02|11053.02|0
1645526400000|2022-02-22 10:40:00|11105.2|11105.2|11115.98|11115.98|11118.07|11118.07|11104.18|11104.18|0
1645526700000|2022-02-22 10:45:00|11116.11|11116.11|11118.62|11118.62|11121.07|11121.07|11114|11114|0
1645527000000|2022-02-22 10:50:00|11118.94|11118.94|11126.49|11126.49|11126.8|11126.8|11116.55|11116.55|0
1645527300000|2022-02-22 10:55:00|11126.8|11126.8|11115.92|11115.92|11130.29|11130.29|11115.92|11115.92|0
1645527600000|2022-02-22 11:00:00|11115.72|11115.72|11129.54|11129.54|11129.72|11129.72|11111.76|11111.76|0
1645527900000|2022-02-22 11:05:00|11129.85|11129.85|11126.63|11126.63|11130.17|11130.17|11114.24|11114.24|0
1645528200000|2022-02-22 11:10:00|11126.94|11126.94|11140.47|11140.47|11140.47|11140.47|11126.94|11126.94|0
1645528500000|2022-02-22 11:15:00|11140.15|11140.15|11138.12|11138.12|11141.02|11141.02|11133.19|11133.19|0
1645528800000|2022-02-22 11:20:00|11138.75|11138.75|11135.31|11135.31|11143.65|11143.65|11134.71|11134.71|0
1645529100000|2022-02-22 11:25:00|11134.88|11134.88|11114.43|11114.43|11134.88|11134.88|11114.43|11114.43|0
1645529400000|2022-02-22 11:30:00|11114.68|11114.68|11090.06|11090.06|11114.68|11114.68|11089.65|11089.65|0
1645529700000|2022-02-22 11:35:00|11090.24|11090.24|11082.95|11082.95|11090.33|11090.33|11081.79|11081.79|0
1645530000000|2022-02-22 11:40:00|11082.16|11082.16|11087.52|11087.52|11092.29|11092.29|11080.97|11080.97|0
1645530300000|2022-02-22 11:45:00|11087.97|11087.97|11082.46|11082.46|11090.66|11090.66|11081.98|11081.98|0
1645530600000|2022-02-22 11:50:00|11082.15|11082.15|11086.54|11086.54|11087.92|11087.92|11080.15|11080.15|0
1645530900000|2022-02-22 11:55:00|11086.18|11086.18|11087.25|11087.25|11087.78|11087.78|11083.97|11083.97|0
1645531200000|2022-02-22 12:00:00|11085.68|11085.68|11087.49|11087.49|11088.64|11088.64|11081.24|11081.24|0
1645531500000|2022-02-22 12:05:00|11087.06|11087.06|11080.65|11080.65|11087.85|11087.85|11077.35|11077.35|0
1645531800000|2022-02-22 12:10:00|11079.71|11079.71|11103.72|11103.72|11103.72|11103.72|11078.37|11078.37|0
1645532100000|2022-02-22 12:15:00|11103.63|11103.63|11109.59|11109.59|11109.59|11109.59|11102.88|11102.88|0
1645532400000|2022-02-22 12:20:00|11109.28|11109.28|11111.07|11111.07|11113.85|11113.85|11109.13|11109.13|0
1645532700000|2022-02-22 12:25:00|11110.88|11110.88|11109.39|11109.39|11112.81|11112.81|11107.77|11107.77|0
1645533000000|2022-02-22 12:30:00|11109.15|11109.15|11103.93|11103.93|11109.15|11109.15|11101.29|11101.29|0
1645533300000|2022-02-22 12:35:00|11104.56|11104.56|11088.62|11088.62|11104.56|11104.56|11083.71|11083.71|0
1645533600000|2022-02-22 12:40:00|11088.76|11088.76|11093.69|11093.69|11094.17|11094.17|11088.08|11088.08|0
1645533900000|2022-02-22 12:45:00|11093.49|11093.49|11104.64|11104.64|11108.38|11108.38|11093.49|11093.49|0
1645534200000|2022-02-22 12:50:00|11104.95|11104.95|11109.35|11109.35|11111.42|11111.42|11104.95|11104.95|0
1645534500000|2022-02-22 12:55:00|11108.72|11108.72|11112.12|11112.12|11113.65|11113.65|11104.19|11104.19|0
1645534800000|2022-02-22 13:00:00|11111.17|11111.17|11108.26|11108.26|11111.83|11111.83|11101.66|11101.66|0
1645535100000|2022-02-22 13:05:00|11108.15|11108.15|11099.87|11099.87|11108.15|11108.15|11096.34|11096.34|0
1645535400000|2022-02-22 13:10:00|11099.44|11099.44|11092.72|11092.72|11099.87|11099.87|11089.42|11089.42|0
1645535700000|2022-02-22 13:15:00|11093.03|11093.03|11086.07|11086.07|11093.66|11093.66|11085.86|11085.86|0
1645536000000|2022-02-22 13:20:00|11085.61|11085.61|11080.5|11080.5|11087.09|11087.09|11079.21|11079.21|0
1645536300000|2022-02-22 13:25:00|11080.86|11080.86|11078.65|11078.65|11084.94|11084.94|11077.75|11077.75|0
1645536600000|2022-02-22 13:30:00|11078.21|11078.21|11082.44|11082.44|11082.67|11082.67|11078.12|11078.12|0
1645536900000|2022-02-22 13:35:00|11082.12|11082.12|11083.76|11083.76|11083.76|11083.76|11081.25|11081.25|0
1645537200000|2022-02-22 13:40:00|11083.9|11083.9|11093.63|11093.63|11093.83|11093.83|11083.9|11083.9|0
1645537500000|2022-02-22 13:45:00|11092.18|11092.18|11076.61|11076.61|11092.18|11092.18|11076.48|11076.48|0
1645537800000|2022-02-22 13:50:00|11077.23|11077.23|11073.87|11073.87|11077.35|11077.35|11070.28|11070.28|0
1645538100000|2022-02-22 13:55:00|11073.76|11073.76|11071.19|11071.19|11076.12|11076.12|11070.56|11070.56|0
1645538400000|2022-02-22 14:00:00|11070.87|11070.87|11075.77|11075.77|11080.13|11080.13|11070.56|11070.56|0
1645538700000|2022-02-22 14:05:00|11075.58|11075.58|11084.78|11084.78|11085.01|11085.01|11075.58|11075.58|0
1645539000000|2022-02-22 14:10:00|11086.35|11086.35|11081.83|11081.83|11086.98|11086.98|11081.52|11081.52|0
1645539300000|2022-02-22 14:15:00|11081.7|11081.7|11066.26|11066.26|11081.92|11081.92|11063.07|11063.07|0
1645539600000|2022-02-22 14:20:00|11066.48|11066.48|11064.01|11064.01|11068.75|11068.75|11062.63|11062.63|0
1645539900000|2022-02-22 14:25:00|11063.65|11063.65|11052.82|11052.82|11063.65|11063.65|11052.68|11052.68|0
1645540200000|2022-02-22 14:30:00|11052.98|11052.98|11064.98|11064.98|11074.41|11074.41|11052.89|11052.89|0
1645540500000|2022-02-22 14:35:00|11064.54|11064.54|11066.14|11066.14|11077.3|11077.3|11062.43|11062.43|0
1645540800000|2022-02-22 14:40:00|11065.78|11065.78|11091.89|11091.89|11095.63|11095.63|11064|11064|0
1645541100000|2022-02-22 14:45:00|11092.21|11092.21|11107.47|11107.47|11109.14|11109.14|11086.96|11086.96|0
1645541400000|2022-02-22 14:50:00|11106.76|11106.76|11115.31|11115.31|11115.94|11115.94|11100.6|11100.6|0
1645541700000|2022-02-22 14:55:00|11115.2|11115.2|11102.39|11102.39|11115.2|11115.2|11099.51|11099.51|0
1645542000000|2022-02-22 15:00:00|11102.18|11102.18|11098.34|11098.34|11102.18|11102.18|11088.37|11088.37|0
1645542300000|2022-02-22 15:05:00|11097.88|11097.88|11094.53|11094.53|11097.88|11097.88|11081.13|11081.13|0
1645542600000|2022-02-22 15:10:00|11093.38|11093.38|11103.97|11103.97|11103.97|11103.97|11082.56|11082.56|0
1645542900000|2022-02-22 15:15:00|11104.18|11104.18|11105.14|11105.14|11110.9|11110.9|11102.31|11102.31|0
1645543200000|2022-02-22 15:20:00|11104.82|11104.82|11111.57|11111.57|11115.77|11115.77|11103.61|11103.61|0
1645543500000|2022-02-22 15:25:00|11111.67|11111.67|11126.51|11126.51|11126.51|11126.51|11111.27|11111.27|0
1645543800000|2022-02-22 15:30:00|11127.3|11127.3|11119.58|11119.58|11127.85|11127.85|11113.39|11113.39|0
1645544100000|2022-02-22 15:35:00|11118.64|11118.64|11114.27|11114.27|11131.26|11131.26|11114.27|11114.27|0
1645544400000|2022-02-22 15:40:00|11114.1|11114.1|11114.26|11114.26|11117.88|11117.88|11105.46|11105.46|0
1645544700000|2022-02-22 15:45:00|11112.68|11112.68|11105.86|11105.86|11116.54|11116.54|11104.1|11104.1|0
1645545000000|2022-02-22 15:50:00|11105.57|11105.57|11080.75|11080.75|11107.05|11107.05|11079.78|11079.78|0
1645545300000|2022-02-22 15:55:00|11080.29|11080.29|11071.43|11071.43|11080.29|11080.29|11071.33|11071.33|0
1645545600000|2022-02-22 16:00:00|11071.28|11071.28|11068.96|11068.96|11073.37|11073.37|11066.64|11066.64|0
1645545900000|2022-02-22 16:05:00|11068.8|11068.8|11056.36|11056.36|11073.48|11073.48|11056.36|11056.36|0
1645546200000|2022-02-22 16:10:00|11056|11056|11056.5|11056.5|11067.65|11067.65|11055.66|11055.66|0
1645546500000|2022-02-22 16:15:00|11056.32|11056.32|11053.91|11053.91|11056.43|11056.43|11052.45|11052.45|0
1645546800000|2022-02-22 16:20:00|11054.7|11054.7|11053.52|11053.52|11056.26|11056.26|11050.78|11050.78|0
1645547100000|2022-02-22 16:25:00|11054.31|11054.31|11054.59|11054.59|11058.18|11058.18|11045.03|11045.03|0
1645604100000|2022-02-23 08:15:00|11169.54|11169.54|11159.3|11159.3|11170.95|11170.95|11156.18|11156.18|0
1645604400000|2022-02-23 08:20:00|11159.02|11159.02|11165.14|11165.14|11166.13|11166.13|11157.85|11157.85|0
1645604700000|2022-02-23 08:25:00|11165.75|11165.75|11156.67|11156.67|11165.75|11165.75|11151.88|11151.88|0
1645605000000|2022-02-23 08:30:00|11157.61|11157.61|11161.35|11161.35|11161.35|11161.35|11142.32|11142.32|0
1645605300000|2022-02-23 08:35:00|11161.66|11161.66|11174.46|11174.46|11175.09|11175.09|11154.81|11154.81|0
1645605600000|2022-02-23 08:40:00|11173.84|11173.84|11203.24|11203.24|11203.24|11203.24|11171.16|11171.16|0
1645605900000|2022-02-23 08:45:00|11202.9|11202.9|11204.12|11204.12|11214.15|11214.15|11202.9|11202.9|0
1645606200000|2022-02-23 08:50:00|11203.87|11203.87|11199.45|11199.45|11204.97|11204.97|11198.5|11198.5|0
1645606500000|2022-02-23 08:55:00|11200.71|11200.71|11215.14|11215.14|11215.14|11215.14|11196.83|11196.83|0
1645606800000|2022-02-23 09:00:00|11215.53|11215.53|11221.57|11221.57|11223.6|11223.6|11212.15|11212.15|0
1645607100000|2022-02-23 09:05:00|11221.87|11221.87|11224.81|11224.81|11226.23|11226.23|11219.1|11219.1|0
1645607400000|2022-02-23 09:10:00|11224.67|11224.67|11239.39|11239.39|11240.25|11240.25|11222.98|11222.98|0
1645607700000|2022-02-23 09:15:00|11240.25|11240.25|11230.39|11230.39|11240.25|11240.25|11224.77|11224.77|0
1645608000000|2022-02-23 09:20:00|11230.59|11230.59|11225.07|11225.07|11233.3|11233.3|11222.98|11222.98|0
1645608300000|2022-02-23 09:25:00|11224.84|11224.84|11219.29|11219.29|11225.72|11225.72|11217.52|11217.52|0
1645608600000|2022-02-23 09:30:00|11219.73|11219.73|11235.39|11235.39|11236.03|11236.03|11219.73|11219.73|0
1645608900000|2022-02-23 09:35:00|11236.46|11236.46|11235.17|11235.17|11239.36|11239.36|11233.93|11233.93|0
1645609200000|2022-02-23 09:40:00|11234.86|11234.86|11239.39|11239.39|11243.95|11243.95|11234.5|11234.5|0
1645609500000|2022-02-23 09:45:00|11239.7|11239.7|11239.04|11239.04|11240.64|11240.64|11234.46|11234.46|0
1645609800000|2022-02-23 09:50:00|11238.73|11238.73|11220.34|11220.34|11238.73|11238.73|11217.22|11217.22|0
1645610100000|2022-02-23 09:55:00|11219.99|11219.99|11194.01|11194.01|11228.76|11228.76|11194.01|11194.01|0
1645610400000|2022-02-23 10:00:00|11193.13|11193.13|11179.79|11179.79|11193.13|11193.13|11179.43|11179.43|0
1645610700000|2022-02-23 10:05:00|11179.36|11179.36|11157.35|11157.35|11180.33|11180.33|11157.01|11157.01|0
1645611000000|2022-02-23 10:10:00|11156.56|11156.56|11157.72|11157.72|11161.41|11161.41|11149.76|11149.76|0
1645611300000|2022-02-23 10:15:00|11157.28|11157.28|11163.69|11163.69|11163.69|11163.69|11157.08|11157.08|0
1645611600000|2022-02-23 10:20:00|11163.25|11163.25|11168.76|11168.76|11170.62|11170.62|11163.2|11163.2|0
1645611900000|2022-02-23 10:25:00|11168.13|11168.13|11163.34|11163.34|11170.42|11170.42|11163.34|11163.34|0
1645612200000|2022-02-23 10:30:00|11162.89|11162.89|11165.67|11165.67|11165.67|11165.67|11160.95|11160.95|0
1645612500000|2022-02-23 10:35:00|11165.24|11165.24|11162.28|11162.28|11166.35|11166.35|11158.21|11158.21|0
1645612800000|2022-02-23 10:40:00|11162.59|11162.59|11161.98|11161.98|11166.61|11166.61|11161.22|11161.22|0
1645613100000|2022-02-23 10:45:00|11161.6|11161.6|11155.7|11155.7|11161.73|11161.73|11154.72|11154.72|0
1645613400000|2022-02-23 10:50:00|11156.33|11156.33|11159.42|11159.42|11160.27|11160.27|11156.33|11156.33|0
1645613700000|2022-02-23 10:55:00|11159.3|11159.3|11157.02|11157.02|11159.47|11159.47|11154.88|11154.88|0
1645614000000|2022-02-23 11:00:00|11156.78|11156.78|11156.92|11156.92|11157.21|11157.21|11151.45|11151.45|0
1645614300000|2022-02-23 11:05:00|11157.24|11157.24|11162.65|11162.65|11164.59|11164.59|11157.24|11157.24|0
1645614600000|2022-02-23 11:10:00|11162.75|11162.75|11172|11172|11172|11172|11162.39|11162.39|0
1645614900000|2022-02-23 11:15:00|11172.21|11172.21|11169.36|11169.36|11174.52|11174.52|11169.36|11169.36|0
1645615200000|2022-02-23 11:20:00|11170.61|11170.61|11167.47|11167.47|11171.24|11171.24|11166.39|11166.39|0
1645615500000|2022-02-23 11:25:00|11168.1|11168.1|11162.34|11162.34|11169.43|11169.43|11161.22|11161.22|0
1645615800000|2022-02-23 11:30:00|11161.98|11161.98|11166.76|11166.76|11168.59|11168.59|11161.98|11161.98|0
1645616100000|2022-02-23 11:35:00|11167.04|11167.04|11163.85|11163.85|11168.18|11168.18|11163.85|11163.85|0
1645616400000|2022-02-23 11:40:00|11163.53|11163.53|11163.98|11163.98|11164.71|11164.71|11162.02|11162.02|0
1645616700000|2022-02-23 11:45:00|11163.87|11163.87|11163.02|11163.02|11163.92|11163.92|11160.22|11160.22|0
1645617000000|2022-02-23 11:50:00|11163.21|11163.21|11173.54|11173.54|11173.97|11173.97|11163.21|11163.21|0
1645617300000|2022-02-23 11:55:00|11173.35|11173.35|11172.18|11172.18|11175.5|11175.5|11167.53|11167.53|0
1645617600000|2022-02-23 12:00:00|11172.36|11172.36|11184.36|11184.36|11185.59|11185.59|11172.36|11172.36|0
1645617900000|2022-02-23 12:05:00|11184.56|11184.56|11193.32|11193.32|11194.55|11194.55|11184.56|11184.56|0
1645618200000|2022-02-23 12:10:00|11193.45|11193.45|11199.35|11199.35|11199.98|11199.98|11192.41|11192.41|0
1645618500000|2022-02-23 12:15:00|11199.55|11199.55|11211.77|11211.77|11216.79|11216.79|11199.01|11199.01|0
1645618800000|2022-02-23 12:20:00|11211.91|11211.91|11212.85|11212.85|11214.08|11214.08|11209.43|11209.43|0
1645619100000|2022-02-23 12:25:00|11212.5|11212.5|11212.15|11212.15|11221.95|11221.95|11212.15|11212.15|0
1645619400000|2022-02-23 12:30:00|11212.59|11212.59|11221.32|11221.32|11222.55|11222.55|11212.07|11212.07|0
1645619700000|2022-02-23 12:35:00|11221.4|11221.4|11229.09|11229.09|11229.5|11229.5|11221.4|11221.4|0
1645620000000|2022-02-23 12:40:00|11228.73|11228.73|11232.38|11232.38|11233.63|11233.63|11228.37|11228.37|0
1645620300000|2022-02-23 12:45:00|11232.11|11232.11|11229.83|11229.83|11233.98|11233.98|11229.77|11229.77|0
1645620600000|2022-02-23 12:50:00|11229.47|11229.47|11231.88|11231.88|11234.87|11234.87|11229.47|11229.47|0
1645620900000|2022-02-23 12:55:00|11232.34|11232.34|11235.82|11235.82|11235.82|11235.82|11232.34|11232.34|0
1645621200000|2022-02-23 13:00:00|11236.05|11236.05|11240.26|11240.26|11240.26|11240.26|11235.58|11235.58|0
1645621500000|2022-02-23 13:05:00|11240.13|11240.13|11244.4|11244.4|11246.59|11246.59|11240|11240|0
1645621800000|2022-02-23 13:10:00|11244.54|11244.54|11243.89|11243.89|11249.35|11249.35|11243.38|11243.38|0
1645622100000|2022-02-23 13:15:00|11243.5|11243.5|11233.87|11233.87|11243.5|11243.5|11233.68|11233.68|0
1645622400000|2022-02-23 13:20:00|11233.51|11233.51|11224.72|11224.72|11233.91|11233.91|11224.72|11224.72|0
1645622700000|2022-02-23 13:25:00|11224.64|11224.64|11216.06|11216.06|11226.62|11226.62|11215.5|11215.5|0
1645623000000|2022-02-23 13:30:00|11215.91|11215.91|11220.33|11220.33|11222.46|11222.46|11215.77|11215.77|0
1645623300000|2022-02-23 13:35:00|11219.89|11219.89|11212.28|11212.28|11219.89|11219.89|11212.28|11212.28|0
1645623600000|2022-02-23 13:40:00|11211.84|11211.84|11214.71|11214.71|11215.83|11215.83|11211.18|11211.18|0
1645623900000|2022-02-23 13:45:00|11214.39|11214.39|11211.78|11211.78|11214.97|11214.97|11211.27|11211.27|0
1645624200000|2022-02-23 13:50:00|11212.06|11212.06|11215.31|11215.31|11215.84|11215.84|11211.34|11211.34|0
1645624500000|2022-02-23 13:55:00|11215.68|11215.68|11220.12|11220.12|11220.52|11220.52|11214.82|11214.82|0
1645624800000|2022-02-23 14:00:00|11220.48|11220.48|11211.08|11211.08|11229.34|11229.34|11208.12|11208.12|0
1645625100000|2022-02-23 14:05:00|11210.85|11210.85|11202.56|11202.56|11210.85|11210.85|11199.83|11199.83|0
1645625400000|2022-02-23 14:10:00|11202.97|11202.97|11204.16|11204.16|11210.53|11210.53|11202.97|11202.97|0
1645625700000|2022-02-23 14:15:00|11204.29|11204.29|11205.68|11205.68|11211.73|11211.73|11204.29|11204.29|0
1645626000000|2022-02-23 14:20:00|11205.22|11205.22|11202.9|11202.9|11205.33|11205.33|11198.97|11198.97|0
1645626300000|2022-02-23 14:25:00|11203.62|11203.62|11201.76|11201.76|11206.12|11206.12|11200.68|11200.68|0
1645626600000|2022-02-23 14:30:00|11202.24|11202.24|11218.65|11218.65|11220.53|11220.53|11202.24|11202.24|0
1645626900000|2022-02-23 14:35:00|11218.47|11218.47|11220.72|11220.72|11220.72|11220.72|11209.08|11209.08|0
1645627200000|2022-02-23 14:40:00|11220.27|11220.27|11216.19|11216.19|11223.9|11223.9|11215.11|11215.11|0
1645627500000|2022-02-23 14:45:00|11217.77|11217.77|11221.26|11221.26|11225.33|11225.33|11213.7|11213.7|0
1645627800000|2022-02-23 14:50:00|11221.16|11221.16|11196.78|11196.78|11221.82|11221.82|11196.78|11196.78|0
1645628100000|2022-02-23 14:55:00|11196.7|11196.7|11179.96|11179.96|11197.97|11197.97|11178.95|11178.95|0
1645628400000|2022-02-23 15:00:00|11180.06|11180.06|11165.09|11165.09|11180.62|11180.62|11155.29|11155.29|0
1645628700000|2022-02-23 15:05:00|11164.72|11164.72|11144.18|11144.18|11167.9|11167.9|11136.48|11136.48|0
1645629000000|2022-02-23 15:10:00|11144.04|11144.04|11142.49|11142.49|11150.98|11150.98|11135.62|11135.62|0
1645629300000|2022-02-23 15:15:00|11142.4|11142.4|11115.85|11115.85|11142.4|11142.4|11114.58|11114.58|0
1645629600000|2022-02-23 15:20:00|11115.71|11115.71|11106.12|11106.12|11123.67|11123.67|11106|11106|0
1645629900000|2022-02-23 15:25:00|11106.28|11106.28|11096.5|11096.5|11108.6|11108.6|11091.55|11091.55|0
1645630200000|2022-02-23 15:30:00|11095.63|11095.63|11101.18|11101.18|11101.18|11101.18|11092.41|11092.41|0
1645630500000|2022-02-23 15:35:00|11101.33|11101.33|11103.26|11103.26|11111.49|11111.49|11100.56|11100.56|0
1645630800000|2022-02-23 15:40:00|11102.83|11102.83|11089.72|11089.72|11102.83|11102.83|11089.64|11089.64|0
1645631100000|2022-02-23 15:45:00|11090.02|11090.02|11090.35|11090.35|11097.38|11097.38|11090.02|11090.02|0
1645631400000|2022-02-23 15:50:00|11090.16|11090.16|11098.3|11098.3|11098.93|11098.93|11088.06|11088.06|0
1645631700000|2022-02-23 15:55:00|11097.68|11097.68|11107.04|11107.04|11113.35|11113.35|11094.87|11094.87|0
1645632000000|2022-02-23 16:00:00|11107.47|11107.47|11104.46|11104.46|11111.51|11111.51|11097.43|11097.43|0
1645632300000|2022-02-23 16:05:00|11105.23|11105.23|11077.78|11077.78|11105.28|11105.28|11075.92|11075.92|0
1645632600000|2022-02-23 16:10:00|11077.67|11077.67|11081.25|11081.25|11081.7|11081.7|11075.92|11075.92|0
1645632900000|2022-02-23 16:15:00|11080.94|11080.94|11074.89|11074.89|11082.77|11082.77|11070.95|11070.95|0
1645633200000|2022-02-23 16:20:00|11073.57|11073.57|11073.35|11073.35|11078.31|11078.31|11068.87|11068.87|0
1645633500000|2022-02-23 16:25:00|11073.02|11073.02|11077.35|11077.35|11081.08|11081.08|11072.34|11072.34|0
1645690500000|2022-02-24 08:15:00|10678.23|10678.23|10746.23|10746.23|10746.23|10746.23|10670.65|10670.65|0
1645690800000|2022-02-24 08:20:00|10745.86|10745.86|10773.71|10773.71|10775.91|10775.91|10744.41|10744.41|0
1645691100000|2022-02-24 08:25:00|10772.79|10772.79|10764.97|10764.97|10787.46|10787.46|10759.22|10759.22|0
1645691400000|2022-02-24 08:30:00|10765.67|10765.67|10769.19|10769.19|10774.17|10774.17|10743.74|10743.74|0
1645691700000|2022-02-24 08:35:00|10769.4|10769.4|10754.42|10754.42|10769.4|10769.4|10728.66|10728.66|0
1645692000000|2022-02-24 08:40:00|10755.22|10755.22|10739.49|10739.49|10755.5|10755.5|10715.99|10715.99|0
1645692300000|2022-02-24 08:45:00|10740.29|10740.29|10736.76|10736.76|10754.92|10754.92|10736.2|10736.2|0
1645692600000|2022-02-24 08:50:00|10736.57|10736.57|10736.19|10736.19|10746.08|10746.08|10729.13|10729.13|0
1645692900000|2022-02-24 08:55:00|10736.57|10736.57|10743.71|10743.71|10759.83|10759.83|10733.35|10733.35|0
1645693200000|2022-02-24 09:00:00|10743.11|10743.11|10751.49|10751.49|10751.49|10751.49|10736.63|10736.63|0
1645693500000|2022-02-24 09:05:00|10751.88|10751.88|10791.16|10791.16|10791.77|10791.77|10737.66|10737.66|0
1645693800000|2022-02-24 09:10:00|10790.8|10790.8|10760.82|10760.82|10791.89|10791.89|10754.71|10754.71|0
1645694100000|2022-02-24 09:15:00|10760.68|10760.68|10747.12|10747.12|10760.68|10760.68|10740.69|10740.69|0
1645694400000|2022-02-24 09:20:00|10747.01|10747.01|10785.17|10785.17|10790.14|10790.14|10745.67|10745.67|0
1645694700000|2022-02-24 09:25:00|10786.75|10786.75|10747.19|10747.19|10786.96|10786.96|10746.77|10746.77|0
1645695000000|2022-02-24 09:30:00|10747.81|10747.81|10737.08|10737.08|10750.68|10750.68|10736.42|10736.42|0
1645695300000|2022-02-24 09:35:00|10736.88|10736.88|10741.44|10741.44|10741.44|10741.44|10718.54|10718.54|0
1645695600000|2022-02-24 09:40:00|10741.66|10741.66|10722.11|10722.11|10755.75|10755.75|10718.08|10718.08|0
1645695900000|2022-02-24 09:45:00|10721.48|10721.48|10717.51|10717.51|10725.4|10725.4|10709.46|10709.46|0
1645696200000|2022-02-24 09:50:00|10717.74|10717.74|10680|10680|10722.63|10722.63|10676.15|10676.15|0
1645696500000|2022-02-24 09:55:00|10679.61|10679.61|10666.29|10666.29|10680.85|10680.85|10666.29|10666.29|0
1645696800000|2022-02-24 10:00:00|10665.14|10665.14|10661.15|10661.15|10667.39|10667.39|10649.21|10649.21|0
1645697100000|2022-02-24 10:05:00|10661.58|10661.58|10688.09|10688.09|10688.09|10688.09|10661.58|10661.58|0
1645697400000|2022-02-24 10:10:00|10687.81|10687.81|10643.35|10643.35|10688.3|10688.3|10643.15|10643.15|0
1645697700000|2022-02-24 10:15:00|10644.93|10644.93|10603.17|10603.17|10647.23|10647.23|10603.17|10603.17|0
1645698000000|2022-02-24 10:20:00|10603.63|10603.63|10568.98|10568.98|10604.17|10604.17|10568.98|10568.98|0
1645698300000|2022-02-24 10:25:00|10568.61|10568.61|10541.99|10541.99|10578.09|10578.09|10539.35|10539.35|0
1645698600000|2022-02-24 10:30:00|10542.31|10542.31|10575.34|10575.34|10577.35|10577.35|10536.31|10536.31|0
1645698900000|2022-02-24 10:35:00|10575|10575|10574.69|10574.69|10575.14|10575.14|10550.02|10550.02|0
1645699200000|2022-02-24 10:40:00|10574.39|10574.39|10558.99|10558.99|10581.13|10581.13|10558.99|10558.99|0
1645699500000|2022-02-24 10:45:00|10558.44|10558.44|10538.67|10538.67|10559.62|10559.62|10532.51|10532.51|0
1645699800000|2022-02-24 10:50:00|10538.31|10538.31|10535.28|10535.28|10542.18|10542.18|10527.26|10527.26|0
1645700100000|2022-02-24 10:55:00|10535.59|10535.59|10528.76|10528.76|10538.62|10538.62|10528.76|10528.76|0
1645700400000|2022-02-24 11:00:00|10528.9|10528.9|10504.46|10504.46|10531.29|10531.29|10501.67|10501.67|0
1645700700000|2022-02-24 11:05:00|10504.74|10504.74|10481.56|10481.56|10506.02|10506.02|10479.34|10479.34|0
1645701000000|2022-02-24 11:10:00|10481.34|10481.34|10465.25|10465.25|10482.73|10482.73|10461.71|10461.71|0
1645701300000|2022-02-24 11:15:00|10465.07|10465.07|10463.85|10463.85|10468.85|10468.85|10447.59|10447.59|0
1645701600000|2022-02-24 11:20:00|10470.75|10470.75|10531.71|10531.71|10531.71|10531.71|10470.75|10470.75|0
1645701900000|2022-02-24 11:25:00|10531.94|10531.94|10520.51|10520.51|10538.17|10538.17|10519.02|10519.02|0
1645702200000|2022-02-24 11:30:00|10520.73|10520.73|10502.67|10502.67|10524.31|10524.31|10502.67|10502.67|0
1645702500000|2022-02-24 11:35:00|10501.95|10501.95|10498.97|10498.97|10502|10502|10493.57|10493.57|0
1645702800000|2022-02-24 11:40:00|10498.03|10498.03|10544.06|10544.06|10544.24|10544.24|10497.33|10497.33|0
1645703100000|2022-02-24 11:45:00|10545.85|10545.85|10565.88|10565.88|10571.2|10571.2|10543.93|10543.93|0
1645703400000|2022-02-24 11:50:00|10565.79|10565.79|10579.86|10579.86|10580.52|10580.52|10562.55|10562.55|0
1645703700000|2022-02-24 11:55:00|10580.22|10580.22|10599.39|10599.39|10599.74|10599.74|10575.52|10575.52|0
1645704000000|2022-02-24 12:00:00|10599.55|10599.55|10576.01|10576.01|10601.65|10601.65|10575.57|10575.57|0
1645704300000|2022-02-24 12:05:00|10575.71|10575.71|10565.02|10565.02|10578.27|10578.27|10561.45|10561.45|0
1645704600000|2022-02-24 12:10:00|10564.71|10564.71|10577.65|10577.65|10578.05|10578.05|10562.88|10562.88|0
1645704900000|2022-02-24 12:15:00|10577.57|10577.57|10564.39|10564.39|10584.51|10584.51|10564.39|10564.39|0
1645705200000|2022-02-24 12:20:00|10564.59|10564.59|10553.01|10553.01|10564.59|10564.59|10551.85|10551.85|0
1645705500000|2022-02-24 12:25:00|10552.69|10552.69|10558.62|10558.62|10561.51|10561.51|10551.16|10551.16|0
1645705800000|2022-02-24 12:30:00|10557.73|10557.73|10547.16|10547.16|10557.73|10557.73|10542.63|10542.63|0
1645706100000|2022-02-24 12:35:00|10546.37|10546.37|10538.38|10538.38|10546.37|10546.37|10538.38|10538.38|0
1645706400000|2022-02-24 12:40:00|10538.46|10538.46|10526.46|10526.46|10538.46|10538.46|10522.4|10522.4|0
1645706700000|2022-02-24 12:45:00|10526.59|10526.59|10521.7|10521.7|10529.56|10529.56|10516.94|10516.94|0
1645707000000|2022-02-24 12:50:00|10521.88|10521.88|10526.11|10526.11|10543.93|10543.93|10521.88|10521.88|0
1645707300000|2022-02-24 12:55:00|10525.68|10525.68|10518.66|10518.66|10529.9|10529.9|10503.46|10503.46|0
1645707600000|2022-02-24 13:00:00|10518.86|10518.86|10522.45|10522.45|10524.33|10524.33|10516.49|10516.49|0
1645707900000|2022-02-24 13:05:00|10522.77|10522.77|10512|10512|10527.02|10527.02|10511.29|10511.29|0
1645708200000|2022-02-24 13:10:00|10512.63|10512.63|10511.07|10511.07|10513.76|10513.76|10510.04|10510.04|0
1645708500000|2022-02-24 13:15:00|10510.69|10510.69|10500.72|10500.72|10510.84|10510.84|10496.12|10496.12|0
1645708800000|2022-02-24 13:20:00|10500.95|10500.95|10479.92|10479.92|10503.34|10503.34|10478.98|10478.98|0
1645709100000|2022-02-24 13:25:00|10480.11|10480.11|10476.62|10476.62|10480.94|10480.94|10465.12|10465.12|0
1645709400000|2022-02-24 13:30:00|10476.19|10476.19|10482.29|10482.29|10482.29|10482.29|10462.66|10462.66|0
1645709700000|2022-02-24 13:35:00|10482.54|10482.54|10488.19|10488.19|10493.19|10493.19|10479.67|10479.67|0
1645710000000|2022-02-24 13:40:00|10486.61|10486.61|10479.63|10479.63|10486.61|10486.61|10473.97|10473.97|0
1645710300000|2022-02-24 13:45:00|10480.26|10480.26|10498.66|10498.66|10498.89|10498.89|10473.43|10473.43|0
1645710600000|2022-02-24 13:50:00|10499.54|10499.54|10510.49|10510.49|10514.58|10514.58|10499.54|10499.54|0
1645710900000|2022-02-24 13:55:00|10512.25|10512.25|10469.41|10469.41|10512.25|10512.25|10467.57|10467.57|0
1645711200000|2022-02-24 14:00:00|10469.67|10469.67|10470.85|10470.85|10491.71|10491.71|10469.67|10469.67|0
1645711500000|2022-02-24 14:05:00|10471.08|10471.08|10464.39|10464.39|10476.81|10476.81|10464.39|10464.39|0
1645711800000|2022-02-24 14:10:00|10464.59|10464.59|10468.84|10468.84|10469.09|10469.09|10450.67|10450.67|0
1645712100000|2022-02-24 14:15:00|10469.71|10469.71|10487.25|10487.25|10487.5|10487.5|10467.76|10467.76|0
1645712400000|2022-02-24 14:20:00|10486.37|10486.37|10473.7|10473.7|10486.72|10486.72|10472.67|10472.67|0
1645712700000|2022-02-24 14:25:00|10473.82|10473.82|10447.11|10447.11|10476.64|10476.64|10446.9|10446.9|0
1645713000000|2022-02-24 14:30:00|10447.47|10447.47|10488|10488|10496.88|10496.88|10447.02|10447.02|0
1645713300000|2022-02-24 14:35:00|10487.21|10487.21|10502.6|10502.6|10502.73|10502.73|10474.74|10474.74|0
1645713600000|2022-02-24 14:40:00|10502.69|10502.69|10478.54|10478.54|10506.29|10506.29|10474.4|10474.4|0
1645713900000|2022-02-24 14:45:00|10478.76|10478.76|10500.23|10500.23|10500.25|10500.25|10473.87|10473.87|0
1645714200000|2022-02-24 14:50:00|10500.53|10500.53|10486.67|10486.67|10519.27|10519.27|10486.67|10486.67|0
1645714500000|2022-02-24 14:55:00|10488.02|10488.02|10488.67|10488.67|10489.39|10489.39|10472.01|10472.01|0
1645714800000|2022-02-24 15:00:00|10488.39|10488.39|10472.36|10472.36|10490.93|10490.93|10468.83|10468.83|0
1645715100000|2022-02-24 15:05:00|10472.61|10472.61|10468.25|10468.25|10472.61|10472.61|10450.77|10450.77|0
1645715400000|2022-02-24 15:10:00|10468.15|10468.15|10492.72|10492.72|10493.98|10493.98|10465.95|10465.95|0
1645715700000|2022-02-24 15:15:00|10492.58|10492.58|10498.25|10498.25|10498.25|10498.25|10472.57|10472.57|0
1645716000000|2022-02-24 15:20:00|10499.83|10499.83|10488.01|10488.01|10542.78|10542.78|10480.08|10480.08|0
1645716300000|2022-02-24 15:25:00|10487.7|10487.7|10459.59|10459.59|10492.29|10492.29|10454.22|10454.22|0
1645716600000|2022-02-24 15:30:00|10459.23|10459.23|10455.32|10455.32|10459.58|10459.58|10434.84|10434.84|0
1645716900000|2022-02-24 15:35:00|10454.96|10454.96|10427.76|10427.76|10458.26|10458.26|10415.62|10415.62|0
1645717200000|2022-02-24 15:40:00|10427.32|10427.32|10433.19|10433.19|10436.21|10436.21|10412.63|10412.63|0
1645717500000|2022-02-24 15:45:00|10432.96|10432.96|10468.61|10468.61|10477.63|10477.63|10431.71|10431.71|0
1645717800000|2022-02-24 15:50:00|10468.47|10468.47|10467.52|10467.52|10469.12|10469.12|10449.37|10449.37|0
1645718100000|2022-02-24 15:55:00|10467.73|10467.73|10458.82|10458.82|10478.89|10478.89|10458.82|10458.82|0
1645718400000|2022-02-24 16:00:00|10459.02|10459.02|10469.49|10469.49|10479.45|10479.45|10451.11|10451.11|0
1645718700000|2022-02-24 16:05:00|10469.06|10469.06|10496.05|10496.05|10496.36|10496.36|10463.09|10463.09|0
1645719000000|2022-02-24 16:10:00|10496.51|10496.51|10499.1|10499.1|10501.09|10501.09|10485.41|10485.41|0
1645719300000|2022-02-24 16:15:00|10499.98|10499.98|10510.78|10510.78|10510.78|10510.78|10494.58|10494.58|0
1645719600000|2022-02-24 16:20:00|10510.98|10510.98|10499.4|10499.4|10516.26|10516.26|10499.4|10499.4|0
1645719900000|2022-02-24 16:25:00|10499.21|10499.21|10473.51|10473.51|10500.22|10500.22|10470.11|10470.11|0
1645776900000|2022-02-25 08:15:00|10498.38|10498.38|10512.23|10512.23|10520.68|10520.68|10475.04|10475.04|0
1645777200000|2022-02-25 08:20:00|10513.09|10513.09|10550.28|10550.28|10551.1|10551.1|10501.21|10501.21|0
1645777500000|2022-02-25 08:25:00|10551.35|10551.35|10581.94|10581.94|10583.31|10583.31|10542.68|10542.68|0
1645777800000|2022-02-25 08:30:00|10580.69|10580.69|10614.89|10614.89|10616.92|10616.92|10580.69|10580.69|0
1645778100000|2022-02-25 08:35:00|10614.43|10614.43|10591.23|10591.23|10616.67|10616.67|10579.77|10579.77|0
1645778400000|2022-02-25 08:40:00|10590.68|10590.68|10581.18|10581.18|10598.31|10598.31|10579.64|10579.64|0
1645778700000|2022-02-25 08:45:00|10579.6|10579.6|10589.72|10589.72|10592.2|10592.2|10569.63|10569.63|0
1645779000000|2022-02-25 08:50:00|10589.91|10589.91|10608.13|10608.13|10624.35|10624.35|10589.42|10589.42|0
1645779300000|2022-02-25 08:55:00|10607.53|10607.53|10596.76|10596.76|10615.39|10615.39|10595.04|10595.04|0
1645779600000|2022-02-25 09:00:00|10596.26|10596.26|10565.63|10565.63|10598.79|10598.79|10565.63|10565.63|0
1645779900000|2022-02-25 09:05:00|10565.84|10565.84|10571.91|10571.91|10574.87|10574.87|10554.97|10554.97|0
1645780200000|2022-02-25 09:10:00|10571.7|10571.7|10572.37|10572.37|10572.66|10572.66|10558.27|10558.27|0
1645780500000|2022-02-25 09:15:00|10572.16|10572.16|10597.79|10597.79|10605.45|10605.45|10572.16|10572.16|0
1645780800000|2022-02-25 09:20:00|10598.27|10598.27|10588.02|10588.02|10598.49|10598.49|10588.02|10588.02|0
1645781100000|2022-02-25 09:25:00|10587.81|10587.81|10583.51|10583.51|10587.81|10587.81|10576.16|10576.16|0
1645781400000|2022-02-25 09:30:00|10583.08|10583.08|10585.97|10585.97|10588.12|10588.12|10567.55|10567.55|0
1645781700000|2022-02-25 09:35:00|10586.15|10586.15|10581.5|10581.5|10587.81|10587.81|10580.62|10580.62|0
1645782000000|2022-02-25 09:40:00|10580.71|10580.71|10582.91|10582.91|10583.6|10583.6|10573.86|10573.86|0
1645782300000|2022-02-25 09:45:00|10583.37|10583.37|10593.1|10593.1|10606.83|10606.83|10583.37|10583.37|0
1645782600000|2022-02-25 09:50:00|10593.29|10593.29|10589.18|10589.18|10595.64|10595.64|10582.75|10582.75|0
1645782900000|2022-02-25 09:55:00|10588.96|10588.96|10597.09|10597.09|10601.63|10601.63|10588.67|10588.67|0
1645783200000|2022-02-25 10:00:00|10596.16|10596.16|10599.33|10599.33|10603.27|10603.27|10585.83|10585.83|0
1645783500000|2022-02-25 10:05:00|10599.96|10599.96|10607.62|10607.62|10618.49|10618.49|10599.96|10599.96|0
1645783800000|2022-02-25 10:10:00|10605.48|10605.48|10622.94|10622.94|10622.94|10622.94|10589.7|10589.7|0
1645784100000|2022-02-25 10:15:00|10622.63|10622.63|10636.87|10636.87|10641.22|10641.22|10622|10622|0
1645784400000|2022-02-25 10:20:00|10636.79|10636.79|10658.11|10658.11|10659.23|10659.23|10636.79|10636.79|0
1645784700000|2022-02-25 10:25:00|10657.25|10657.25|10649.51|10649.51|10659.04|10659.04|10645.87|10645.87|0
1645785000000|2022-02-25 10:30:00|10649.87|10649.87|10641.25|10641.25|10654.34|10654.34|10641.18|10641.18|0
1645785300000|2022-02-25 10:35:00|10642.13|10642.13|10658.14|10658.14|10662.43|10662.43|10642.13|10642.13|0
1645785600000|2022-02-25 10:40:00|10658.6|10658.6|10654.5|10654.5|10658.6|10658.6|10645.95|10645.95|0
1645785900000|2022-02-25 10:45:00|10654.86|10654.86|10660.34|10660.34|10660.34|10660.34|10652.53|10652.53|0
1645786200000|2022-02-25 10:50:00|10661.28|10661.28|10658.49|10658.49|10661.49|10661.49|10658.49|10658.49|0
1645786500000|2022-02-25 10:55:00|10658.05|10658.05|10649.08|10649.08|10658.05|10658.05|10646.43|10646.43|0
1645786800000|2022-02-25 11:00:00|10650.15|10650.15|10625.06|10625.06|10650.44|10650.44|10625.06|10625.06|0
1645787100000|2022-02-25 11:05:00|10624.86|10624.86|10618.84|10618.84|10627.55|10627.55|10616.36|10616.36|0
1645787400000|2022-02-25 11:10:00|10618.43|10618.43|10622.16|10622.16|10625.28|10625.28|10618.43|10618.43|0
1645787700000|2022-02-25 11:15:00|10621.59|10621.59|10621.39|10621.39|10623.74|10623.74|10620.38|10620.38|0
1645788000000|2022-02-25 11:20:00|10621.73|10621.73|10630.24|10630.24|10630.46|10630.46|10614.4|10614.4|0
1645788300000|2022-02-25 11:25:00|10630.08|10630.08|10641.44|10641.44|10642.18|10642.18|10626|10626|0
1645788600000|2022-02-25 11:30:00|10641.8|10641.8|10630.86|10630.86|10643.41|10643.41|10625.15|10625.15|0
1645788900000|2022-02-25 11:35:00|10631.93|10631.93|10655.83|10655.83|10655.83|10655.83|10630.43|10630.43|0
1645789200000|2022-02-25 11:40:00|10656.19|10656.19|10649.64|10649.64|10660.41|10660.41|10645.23|10645.23|0
1645789500000|2022-02-25 11:45:00|10649.43|10649.43|10650.44|10650.44|10664.67|10664.67|10639.14|10639.14|0
1645789800000|2022-02-25 11:50:00|10650.62|10650.62|10658.05|10658.05|10658.05|10658.05|10650.62|10650.62|0
1645790100000|2022-02-25 11:55:00|10658.38|10658.38|10658.91|10658.91|10669.88|10669.88|10658.38|10658.38|0
1645790400000|2022-02-25 12:00:00|10659.23|10659.23|10677.7|10677.7|10678.17|10678.17|10658.31|10658.31|0
1645790700000|2022-02-25 12:05:00|10678.3|10678.3|10701.46|10701.46|10702.44|10702.44|10676.96|10676.96|0
1645791000000|2022-02-25 12:10:00|10701.14|10701.14|10708.57|10708.57|10708.57|10708.57|10700.41|10700.41|0
1645791300000|2022-02-25 12:15:00|10708.14|10708.14|10726.73|10726.73|10728.42|10728.42|10707.34|10707.34|0
1645791600000|2022-02-25 12:20:00|10726.87|10726.87|10710.77|10710.77|10726.87|10726.87|10710.77|10710.77|0
1645791900000|2022-02-25 12:25:00|10710.57|10710.57|10725.38|10725.38|10725.38|10725.38|10709.43|10709.43|0
1645792200000|2022-02-25 12:30:00|10725.27|10725.27|10717.84|10717.84|10725.27|10725.27|10717.47|10717.47|0
1645792500000|2022-02-25 12:35:00|10717.32|10717.32|10720.33|10720.33|10720.6|10720.6|10709.36|10709.36|0
1645792800000|2022-02-25 12:40:00|10720.54|10720.54|10728.17|10728.17|10729.38|10729.38|10720.54|10720.54|0
1645793100000|2022-02-25 12:45:00|10728.96|10728.96|10724.07|10724.07|10729.4|10729.4|10719.67|10719.67|0
1645793400000|2022-02-25 12:50:00|10724.38|10724.38|10766.95|10766.95|10766.95|10766.95|10721.01|10721.01|0
1645793700000|2022-02-25 12:55:00|10767.41|10767.41|10785.46|10785.46|10789.91|10789.91|10767.41|10767.41|0
1645794000000|2022-02-25 13:00:00|10785.26|10785.26|10771.15|10771.15|10786.24|10786.24|10769.87|10769.87|0
1645794300000|2022-02-25 13:05:00|10771.28|10771.28|10789.32|10789.32|10789.32|10789.32|10770.43|10770.43|0
1645794600000|2022-02-25 13:10:00|10789.46|10789.46|10798.77|10798.77|10798.77|10798.77|10786.12|10786.12|0
1645794900000|2022-02-25 13:15:00|10799.56|10799.56|10814.43|10814.43|10814.43|10814.43|10795.9|10795.9|0
1645795200000|2022-02-25 13:20:00|10814.58|10814.58|10836.87|10836.87|10838.12|10838.12|10814.58|10814.58|0
1645795500000|2022-02-25 13:25:00|10837.01|10837.01|10827.24|10827.24|10837.01|10837.01|10821.43|10821.43|0
1645795800000|2022-02-25 13:30:00|10827.65|10827.65|10844.5|10844.5|10845.11|10845.11|10825.37|10825.37|0
1645796100000|2022-02-25 13:35:00|10844.85|10844.85|10863.71|10863.71|10863.71|10863.71|10844.85|10844.85|0
1645796400000|2022-02-25 13:40:00|10863.58|10863.58|10864.44|10864.44|10874.61|10874.61|10855.98|10855.98|0
1645796700000|2022-02-25 13:45:00|10863.82|10863.82|10876.07|10876.07|10876.07|10876.07|10860.19|10860.19|0
1645797000000|2022-02-25 13:50:00|10875.71|10875.71|10867.33|10867.33|10876.89|10876.89|10865.74|10865.74|0
1645797300000|2022-02-25 13:55:00|10868.02|10868.02|10861.42|10861.42|10877.17|10877.17|10861.17|10861.17|0
1645797600000|2022-02-25 14:00:00|10861.11|10861.11|10866.65|10866.65|10867.66|10867.66|10855.23|10855.23|0
1645797900000|2022-02-25 14:05:00|10867.41|10867.41|10853.44|10853.44|10869.32|10869.32|10853.44|10853.44|0
1645798200000|2022-02-25 14:10:00|10853.28|10853.28|10854.23|10854.23|10858.79|10858.79|10850.61|10850.61|0
1645798500000|2022-02-25 14:15:00|10854.67|10854.67|10842.6|10842.6|10854.67|10854.67|10830.61|10830.61|0
1645798800000|2022-02-25 14:20:00|10842.75|10842.75|10839.47|10839.47|10843.9|10843.9|10837.7|10837.7|0
1645799100000|2022-02-25 14:25:00|10839.16|10839.16|10817.06|10817.06|10839.16|10839.16|10815.95|10815.95|0
1645799400000|2022-02-25 14:30:00|10817.42|10817.42|10845.92|10845.92|10845.92|10845.92|10815.89|10815.89|0
1645799700000|2022-02-25 14:35:00|10845.23|10845.23|10842.44|10842.44|10845.84|10845.84|10838.98|10838.98|0
1645800000000|2022-02-25 14:40:00|10841.1|10841.1|10825.15|10825.15|10847.71|10847.71|10824.88|10824.88|0
1645800300000|2022-02-25 14:45:00|10825.5|10825.5|10847.14|10847.14|10847.58|10847.58|10825.5|10825.5|0
1645800600000|2022-02-25 14:50:00|10846.7|10846.7|10834.82|10834.82|10851.14|10851.14|10826.4|10826.4|0
1645800900000|2022-02-25 14:55:00|10835.01|10835.01|10819.93|10819.93|10838.76|10838.76|10819.84|10819.84|0
1645801200000|2022-02-25 15:00:00|10820.02|10820.02|10808.95|10808.95|10821.26|10821.26|10795.9|10795.9|0
1645801500000|2022-02-25 15:05:00|10808.25|10808.25|10826.41|10826.41|10826.8|10826.8|10806.16|10806.16|0
1645801800000|2022-02-25 15:10:00|10826.22|10826.22|10827.32|10827.32|10837.74|10837.74|10821.51|10821.51|0
1645802100000|2022-02-25 15:15:00|10827.62|10827.62|10830.75|10830.75|10837.15|10837.15|10827.18|10827.18|0
1645802400000|2022-02-25 15:20:00|10830.52|10830.52|10850.94|10850.94|10850.94|10850.94|10825.68|10825.68|0
1645802700000|2022-02-25 15:25:00|10850.59|10850.59|10861|10861|10861.04|10861.04|10836.2|10836.2|0
1645803000000|2022-02-25 15:30:00|10861.21|10861.21|10859.65|10859.65|10861.21|10861.21|10853.9|10853.9|0
1645803300000|2022-02-25 15:35:00|10858.86|10858.86|10848.89|10848.89|10859.35|10859.35|10845.98|10845.98|0
1645803600000|2022-02-25 15:40:00|10849.68|10849.68|10863.75|10863.75|10863.75|10863.75|10849.32|10849.32|0
1645803900000|2022-02-25 15:45:00|10864.05|10864.05|10859.3|10859.3|10868.7|10868.7|10858.51|10858.51|0
1645804200000|2022-02-25 15:50:00|10859.11|10859.11|10855.36|10855.36|10859.11|10859.11|10851.29|10851.29|0
1645804500000|2022-02-25 15:55:00|10854.89|10854.89|10849.51|10849.51|10859.9|10859.9|10846.86|10846.86|0
1645804800000|2022-02-25 16:00:00|10849.16|10849.16|10852.88|10852.88|10854.86|10854.86|10841.99|10841.99|0
1645805100000|2022-02-25 16:05:00|10853.18|10853.18|10854.05|10854.05|10855.78|10855.78|10849.9|10849.9|0
1645805400000|2022-02-25 16:10:00|10853.92|10853.92|10872.14|10872.14|10874.01|10874.01|10853.92|10853.92|0
1645805700000|2022-02-25 16:15:00|10871.98|10871.98|10875.5|10875.5|10875.5|10875.5|10868.52|10868.52|0
1645806000000|2022-02-25 16:20:00|10875.29|10875.29|10875.49|10875.49|10879.14|10879.14|10873.51|10873.51|0
1645806300000|2022-02-25 16:25:00|10875.23|10875.23|10873.99|10873.99|10875.23|10875.23|10868.24|10868.24|0
1646036100000|2022-02-28 08:15:00|10713.68|10713.68|10712.27|10712.27|10736.28|10736.28|10711.77|10711.77|0
1646036400000|2022-02-28 08:20:00|10711.9|10711.9|10728.45|10728.45|10728.45|10728.45|10702.52|10702.52|0
1646036700000|2022-02-28 08:25:00|10729.08|10729.08|10738.83|10738.83|10740.14|10740.14|10729.08|10729.08|0
1646037000000|2022-02-28 08:30:00|10739.02|10739.02|10703.16|10703.16|10740.27|10740.27|10699.45|10699.45|0
1646037300000|2022-02-28 08:35:00|10702.35|10702.35|10678.26|10678.26|10716.6|10716.6|10676.2|10676.2|0
1646037600000|2022-02-28 08:40:00|10679.58|10679.58|10667.98|10667.98|10682.87|10682.87|10661.77|10661.77|0
1646037900000|2022-02-28 08:45:00|10668.28|10668.28|10673.2|10673.2|10686.4|10686.4|10668.28|10668.28|0
1646038200000|2022-02-28 08:50:00|10672.95|10672.95|10680.48|10680.48|10682.18|10682.18|10670.38|10670.38|0
1646038500000|2022-02-28 08:55:00|10680.68|10680.68|10669.2|10669.2|10683.34|10683.34|10668.43|10668.43|0
1646038800000|2022-02-28 09:00:00|10670.07|10670.07|10675.25|10675.25|10675.25|10675.25|10668.56|10668.56|0
1646039100000|2022-02-28 09:05:00|10676.14|10676.14|10708.03|10708.03|10710.63|10710.63|10676.14|10676.14|0
1646039400000|2022-02-28 09:10:00|10707.8|10707.8|10700.03|10700.03|10707.8|10707.8|10695.19|10695.19|0
1646039700000|2022-02-28 09:15:00|10699.59|10699.59|10679.83|10679.83|10699.59|10699.59|10679.24|10679.24|0
1646040000000|2022-02-28 09:20:00|10679.42|10679.42|10667.41|10667.41|10684.5|10684.5|10662.62|10662.62|0
1646040300000|2022-02-28 09:25:00|10667.56|10667.56|10667.11|10667.11|10672.65|10672.65|10663.33|10663.33|0
1646040600000|2022-02-28 09:30:00|10666.93|10666.93|10668.26|10668.26|10668.69|10668.69|10656.94|10656.94|0
1646040900000|2022-02-28 09:35:00|10668.45|10668.45|10672.93|10672.93|10673.28|10673.28|10667.24|10667.24|0
1646041200000|2022-02-28 09:40:00|10672.46|10672.46|10684.6|10684.6|10690.76|10690.76|10669.99|10669.99|0
1646041500000|2022-02-28 09:45:00|10684.42|10684.42|10691.15|10691.15|10691.87|10691.87|10682.03|10682.03|0
1646041800000|2022-02-28 09:50:00|10691.28|10691.28|10710.62|10710.62|10712.39|10712.39|10691.06|10691.06|0
1646042100000|2022-02-28 09:55:00|10710.78|10710.78|10704.94|10704.94|10714.59|10714.59|10700.37|10700.37|0
1646042400000|2022-02-28 10:00:00|10704.5|10704.5|10718.98|10718.98|10720.4|10720.4|10704.4|10704.4|0
1646042700000|2022-02-28 10:05:00|10718.1|10718.1|10705.96|10705.96|10718.1|10718.1|10705.83|10705.83|0
1646043000000|2022-02-28 10:10:00|10705.62|10705.62|10674.71|10674.71|10705.62|10705.62|10673.6|10673.6|0
1646043300000|2022-02-28 10:15:00|10674.45|10674.45|10667.56|10667.56|10674.45|10674.45|10665.71|10665.71|0
1646043600000|2022-02-28 10:20:00|10668|10668|10664.96|10664.96|10670.29|10670.29|10662.82|10662.82|0
1646043900000|2022-02-28 10:25:00|10664.74|10664.74|10665.19|10665.19|10665.59|10665.59|10662.81|10662.81|0
1646044200000|2022-02-28 10:30:00|10665.05|10665.05|10669.98|10669.98|10670.92|10670.92|10648.81|10648.81|0
1646044500000|2022-02-28 10:35:00|10670.12|10670.12|10666.45|10666.45|10672.59|10672.59|10665.51|10665.51|0
1646044800000|2022-02-28 10:40:00|10668.18|10668.18|10676.12|10676.12|10676.12|10676.12|10666.42|10666.42|0
1646045100000|2022-02-28 10:45:00|10676.53|10676.53|10702.06|10702.06|10702.06|10702.06|10676.53|10676.53|0
1646045400000|2022-02-28 10:50:00|10701.7|10701.7|10705.75|10705.75|10709.14|10709.14|10700.89|10700.89|0
1646045700000|2022-02-28 10:55:00|10705.03|10705.03|10727|10727|10727|10727|10705.03|10705.03|0
1646046000000|2022-02-28 11:00:00|10727.16|10727.16|10742.96|10742.96|10745.76|10745.76|10726.26|10726.26|0
1646046300000|2022-02-28 11:05:00|10743.4|10743.4|10742.22|10742.22|10750.31|10750.31|10741.83|10741.83|0
1646046600000|2022-02-28 11:10:00|10742.08|10742.08|10750.14|10750.14|10750.95|10750.95|10734.52|10734.52|0
1646046900000|2022-02-28 11:15:00|10749.07|10749.07|10722.38|10722.38|10749.13|10749.13|10721.05|10721.05|0
1646047200000|2022-02-28 11:20:00|10721.87|10721.87|10732.75|10732.75|10733.18|10733.18|10721.87|10721.87|0
1646047500000|2022-02-28 11:25:00|10732.9|10732.9|10720.21|10720.21|10735.85|10735.85|10719.5|10719.5|0
1646047800000|2022-02-28 11:30:00|10719.75|10719.75|10717.91|10717.91|10719.75|10719.75|10709.75|10709.75|0
1646048100000|2022-02-28 11:35:00|10718.06|10718.06|10723.72|10723.72|10724.94|10724.94|10718.06|10718.06|0
1646048400000|2022-02-28 11:40:00|10724.13|10724.13|10718.7|10718.7|10724.13|10724.13|10714.82|10714.82|0
1646048700000|2022-02-28 11:45:00|10718.91|10718.91|10726.45|10726.45|10726.54|10726.54|10713.84|10713.84|0
1646049000000|2022-02-28 11:50:00|10726.61|10726.61|10720.01|10720.01|10728.86|10728.86|10714.77|10714.77|0
1646049300000|2022-02-28 11:55:00|10719.87|10719.87|10727.5|10727.5|10730.47|10730.47|10718.7|10718.7|0
1646049600000|2022-02-28 12:00:00|10727.07|10727.07|10736.18|10736.18|10736.18|10736.18|10726.97|10726.97|0
1646049900000|2022-02-28 12:05:00|10736.61|10736.61|10742.98|10742.98|10744.36|10744.36|10736.18|10736.18|0
1646050200000|2022-02-28 12:10:00|10743.41|10743.41|10742.79|10742.79|10746.71|10746.71|10740.47|10740.47|0
1646050500000|2022-02-28 12:15:00|10742.62|10742.62|10735.08|10735.08|10742.62|10742.62|10730.5|10730.5|0
1646050800000|2022-02-28 12:20:00|10735.43|10735.43|10757.89|10757.89|10757.89|10757.89|10735.43|10735.43|0
1646051100000|2022-02-28 12:25:00|10758|10758|10749.78|10749.78|10759.42|10759.42|10748.75|10748.75|0
1646051400000|2022-02-28 12:30:00|10750.67|10750.67|10756.97|10756.97|10757.27|10757.27|10750.67|10750.67|0
1646051700000|2022-02-28 12:35:00|10756.83|10756.83|10762.46|10762.46|10765.13|10765.13|10753.82|10753.82|0
1646052000000|2022-02-28 12:40:00|10762.16|10762.16|10765.77|10765.77|10771.41|10771.41|10761.08|10761.08|0
1646052300000|2022-02-28 12:45:00|10766|10766|10778.09|10778.09|10778.09|10778.09|10766|10766|0
1646052600000|2022-02-28 12:50:00|10778.88|10778.88|10795.79|10795.79|10795.79|10795.79|10778.09|10778.09|0
1646052900000|2022-02-28 12:55:00|10796.07|10796.07|10761.87|10761.87|10798.35|10798.35|10761.55|10761.55|0
1646053200000|2022-02-28 13:00:00|10762.28|10762.28|10760.91|10760.91|10763.62|10763.62|10755.94|10755.94|0
1646053500000|2022-02-28 13:05:00|10760.69|10760.69|10757.15|10757.15|10763.19|10763.19|10754.76|10754.76|0
1646053800000|2022-02-28 13:10:00|10758.01|10758.01|10746.08|10746.08|10758.42|10758.42|10746.08|10746.08|0
1646054100000|2022-02-28 13:15:00|10745.88|10745.88|10747.23|10747.23|10749.92|10749.92|10743.49|10743.49|0
1646054400000|2022-02-28 13:20:00|10747.33|10747.33|10749.78|10749.78|10751.64|10751.64|10742.99|10742.99|0
1646054700000|2022-02-28 13:25:00|10749.91|10749.91|10745.55|10745.55|10749.91|10749.91|10740.84|10740.84|0
1646055000000|2022-02-28 13:30:00|10745.32|10745.32|10723.8|10723.8|10752.76|10752.76|10722.94|10722.94|0
1646055300000|2022-02-28 13:35:00|10723.63|10723.63|10715.21|10715.21|10724.9|10724.9|10715.02|10715.02|0
1646055600000|2022-02-28 13:40:00|10715.07|10715.07|10714.29|10714.29|10715.07|10715.07|10707.21|10707.21|0
1646055900000|2022-02-28 13:45:00|10716.45|10716.45|10721.67|10721.67|10722.73|10722.73|10712.2|10712.2|0
1646056200000|2022-02-28 13:50:00|10723.28|10723.28|10731.63|10731.63|10736.7|10736.7|10723.11|10723.11|0
1646056500000|2022-02-28 13:55:00|10731.2|10731.2|10730.3|10730.3|10732.42|10732.42|10726.41|10726.41|0
1646056800000|2022-02-28 14:00:00|10729.52|10729.52|10737.14|10737.14|10738.6|10738.6|10727.53|10727.53|0
1646057100000|2022-02-28 14:05:00|10736.73|10736.73|10738.96|10738.96|10742.6|10742.6|10736.28|10736.28|0
1646057400000|2022-02-28 14:10:00|10739.38|10739.38|10738.05|10738.05|10746.24|10746.24|10736.26|10736.26|0
1646057700000|2022-02-28 14:15:00|10738.41|10738.41|10738.2|10738.2|10751.05|10751.05|10736.83|10736.83|0
1646058000000|2022-02-28 14:20:00|10738.06|10738.06|10733.08|10733.08|10739.83|10739.83|10732.29|10732.29|0
1646058300000|2022-02-28 14:25:00|10732.77|10732.77|10725.83|10725.83|10732.77|10732.77|10723.33|10723.33|0
1646058600000|2022-02-28 14:30:00|10726|10726|10733.67|10733.67|10753.75|10753.75|10725.9|10725.9|0
1646058900000|2022-02-28 14:35:00|10733.9|10733.9|10739.36|10739.36|10745.45|10745.45|10733.9|10733.9|0
1646059200000|2022-02-28 14:40:00|10739.09|10739.09|10743.13|10743.13|10745.19|10745.19|10729.43|10729.43|0
1646059500000|2022-02-28 14:45:00|10743.59|10743.59|10750.37|10750.37|10755.05|10755.05|10740.01|10740.01|0
1646059800000|2022-02-28 14:50:00|10750.51|10750.51|10749.63|10749.63|10760.76|10760.76|10749.63|10749.63|0
1646060100000|2022-02-28 14:55:00|10749.77|10749.77|10767.41|10767.41|10768.02|10768.02|10749.77|10749.77|0
1646060400000|2022-02-28 15:00:00|10766.62|10766.62|10748.74|10748.74|10767.99|10767.99|10743.41|10743.41|0
1646060700000|2022-02-28 15:05:00|10748.63|10748.63|10733.12|10733.12|10748.77|10748.77|10728.81|10728.81|0
1646061000000|2022-02-28 15:10:00|10733.43|10733.43|10724.5|10724.5|10738|10738|10717.2|10717.2|0
1646061300000|2022-02-28 15:15:00|10724.61|10724.61|10718.23|10718.23|10730.36|10730.36|10713.32|10713.32|0
1646061600000|2022-02-28 15:20:00|10718.66|10718.66|10761.1|10761.1|10761.57|10761.57|10718.66|10718.66|0
1646061900000|2022-02-28 15:25:00|10760.31|10760.31|10777.7|10777.7|10780.72|10780.72|10755.1|10755.1|0
1646062200000|2022-02-28 15:30:00|10777.61|10777.61|10804.02|10804.02|10808.36|10808.36|10775.22|10775.22|0
1646062500000|2022-02-28 15:35:00|10803.23|10803.23|10838.26|10838.26|10844.62|10844.62|10803.23|10803.23|0
1646062800000|2022-02-28 15:40:00|10838.81|10838.81|10858.8|10858.8|10859.29|10859.29|10838.81|10838.81|0
1646063100000|2022-02-28 15:45:00|10858.61|10858.61|10847.77|10847.77|10863.25|10863.25|10847.19|10847.19|0
1646063400000|2022-02-28 15:50:00|10847.92|10847.92|10829.79|10829.79|10847.92|10847.92|10826.99|10826.99|0
1646063700000|2022-02-28 15:55:00|10830.22|10830.22|10848.02|10848.02|10848.02|10848.02|10830.22|10830.22|0
1646064000000|2022-02-28 16:00:00|10848.15|10848.15|10859.82|10859.82|10860.04|10860.04|10848.15|10848.15|0
1646064300000|2022-02-28 16:05:00|10859.66|10859.66|10857.62|10857.62|10866.86|10866.86|10857.34|10857.34|0
1646064600000|2022-02-28 16:10:00|10857.91|10857.91|10856.8|10856.8|10867.04|10867.04|10851.51|10851.51|0
1646064900000|2022-02-28 16:15:00|10856.91|10856.91|10875.18|10875.18|10875.7|10875.7|10856.64|10856.64|0
1646065200000|2022-02-28 16:20:00|10874.39|10874.39|10872.71|10872.71|10879.87|10879.87|10872.31|10872.31|0
1646065500000|2022-02-28 16:25:00|10872.47|10872.47|10870.36|10870.36|10881.65|10881.65|10864.77|10864.77|0
1646122500000|2022-03-01 08:15:00|10833.54|10833.54|10791.09|10791.09|10833.54|10833.54|10783.43|10783.43|0
1646122800000|2022-03-01 08:20:00|10791.5|10791.5|10766.77|10766.77|10792.93|10792.93|10756.33|10756.33|0
1646123100000|2022-03-01 08:25:00|10764.4|10764.4|10790.17|10790.17|10795.42|10795.42|10762.35|10762.35|0
1646123400000|2022-03-01 08:30:00|10790.45|10790.45|10792.32|10792.32|10794.56|10794.56|10777.66|10777.66|0
1646123700000|2022-03-01 08:35:00|10793.26|10793.26|10803.12|10803.12|10815.91|10815.91|10793.26|10793.26|0
1646124000000|2022-03-01 08:40:00|10803.74|10803.74|10789.71|10789.71|10808.13|10808.13|10786.45|10786.45|0
1646124300000|2022-03-01 08:45:00|10789.32|10789.32|10808.66|10808.66|10816.25|10816.25|10789|10789|0
1646124600000|2022-03-01 08:50:00|10808.39|10808.39|10791.06|10791.06|10811.05|10811.05|10789.32|10789.32|0
1646124900000|2022-03-01 08:55:00|10790.94|10790.94|10784.78|10784.78|10793.91|10793.91|10782.52|10782.52|0
1646125200000|2022-03-01 09:00:00|10784.47|10784.47|10804.82|10804.82|10805.4|10805.4|10779.38|10779.38|0
1646125500000|2022-03-01 09:05:00|10805.84|10805.84|10786.21|10786.21|10807.04|10807.04|10783.9|10783.9|0
1646125800000|2022-03-01 09:10:00|10785.98|10785.98|10778.67|10778.67|10785.98|10785.98|10775.7|10775.7|0
1646126100000|2022-03-01 09:15:00|10777.09|10777.09|10780.58|10780.58|10785.28|10785.28|10777.06|10777.06|0
1646126400000|2022-03-01 09:20:00|10781.02|10781.02|10753.98|10753.98|10783.02|10783.02|10752.91|10752.91|0
1646126700000|2022-03-01 09:25:00|10753.62|10753.62|10761.94|10761.94|10761.94|10761.94|10752.51|10752.51|0
1646127000000|2022-03-01 09:30:00|10761.5|10761.5|10773.22|10773.22|10773.22|10773.22|10756.39|10756.39|0
1646127300000|2022-03-01 09:35:00|10773.43|10773.43|10758.38|10758.38|10775.62|10775.62|10756.83|10756.83|0
1646127600000|2022-03-01 09:40:00|10757.74|10757.74|10736.41|10736.41|10759.86|10759.86|10728.38|10728.38|0
1646127900000|2022-03-01 09:45:00|10735.62|10735.62|10741.44|10741.44|10743.58|10743.58|10731.56|10731.56|0
1646128200000|2022-03-01 09:50:00|10741.85|10741.85|10710.74|10710.74|10741.85|10741.85|10709.55|10709.55|0
1646128500000|2022-03-01 09:55:00|10712.33|10712.33|10732.08|10732.08|10738.63|10738.63|10710.6|10710.6|0
1646128800000|2022-03-01 10:00:00|10731.71|10731.71|10695.73|10695.73|10732.19|10732.19|10695.71|10695.71|0
1646129100000|2022-03-01 10:05:00|10695.37|10695.37|10662.75|10662.75|10697.72|10697.72|10662.75|10662.75|0
1646129400000|2022-03-01 10:10:00|10662.3|10662.3|10668.11|10668.11|10671.45|10671.45|10662.3|10662.3|0
1646129700000|2022-03-01 10:15:00|10668.33|10668.33|10684.06|10684.06|10687.85|10687.85|10663.75|10663.75|0
1646130000000|2022-03-01 10:20:00|10683.62|10683.62|10678.15|10678.15|10686.47|10686.47|10678.11|10678.11|0
1646130300000|2022-03-01 10:25:00|10679.06|10679.06|10677.99|10677.99|10683|10683|10675.1|10675.1|0
1646130600000|2022-03-01 10:30:00|10678.36|10678.36|10654.25|10654.25|10679.89|10679.89|10650.78|10650.78|0
1646130900000|2022-03-01 10:35:00|10654.34|10654.34|10650.19|10650.19|10655.04|10655.04|10643.91|10643.91|0
1646131200000|2022-03-01 10:40:00|10649.66|10649.66|10669.9|10669.9|10679.07|10679.07|10648.47|10648.47|0
1646131500000|2022-03-01 10:45:00|10670.33|10670.33|10670.57|10670.57|10670.57|10670.57|10661.83|10661.83|0
1646131800000|2022-03-01 10:50:00|10670.68|10670.68|10679.61|10679.61|10680.51|10680.51|10670.68|10670.68|0
1646132100000|2022-03-01 10:55:00|10679.99|10679.99|10675.88|10675.88|10680.45|10680.45|10672.08|10672.08|0
1646132400000|2022-03-01 11:00:00|10675.65|10675.65|10664.71|10664.71|10676.34|10676.34|10663.54|10663.54|0
1646132700000|2022-03-01 11:05:00|10664.35|10664.35|10636.47|10636.47|10666.01|10666.01|10636.47|10636.47|0
1646133000000|2022-03-01 11:10:00|10636.26|10636.26|10637.97|10637.97|10640.3|10640.3|10635.26|10635.26|0
1646133300000|2022-03-01 11:15:00|10638.33|10638.33|10643.45|10643.45|10643.47|10643.47|10634.58|10634.58|0
1646133600000|2022-03-01 11:20:00|10643.1|10643.1|10640.74|10640.74|10648.92|10648.92|10640.74|10640.74|0
1646133900000|2022-03-01 11:25:00|10640.3|10640.3|10633.83|10633.83|10646.72|10646.72|10633.51|10633.51|0
1646134200000|2022-03-01 11:30:00|10633.51|10633.51|10628.68|10628.68|10636.88|10636.88|10625.45|10625.45|0
1646134500000|2022-03-01 11:35:00|10628.45|10628.45|10610.52|10610.52|10628.45|10628.45|10610.52|10610.52|0
1646134800000|2022-03-01 11:40:00|10611.4|10611.4|10594.77|10594.77|10611.4|10611.4|10594.77|10594.77|0
1646135100000|2022-03-01 11:45:00|10594.53|10594.53|10575.96|10575.96|10594.53|10594.53|10574.45|10574.45|0
1646135400000|2022-03-01 11:50:00|10576.82|10576.82|10551.97|10551.97|10577.57|10577.57|10551.97|10551.97|0
1646135700000|2022-03-01 11:55:00|10551.63|10551.63|10559.05|10559.05|10559.05|10559.05|10547.41|10547.41|0
1646136000000|2022-03-01 12:00:00|10559.21|10559.21|10553.61|10553.61|10559.52|10559.52|10547.91|10547.91|0
1646136300000|2022-03-01 12:05:00|10553.97|10553.97|10561.05|10561.05|10562.78|10562.78|10553.55|10553.55|0
1646136600000|2022-03-01 12:10:00|10561.58|10561.58|10563.21|10563.21|10564.03|10564.03|10560.59|10560.59|0
1646136900000|2022-03-01 12:15:00|10563.35|10563.35|10566.14|10566.14|10566.14|10566.14|10558.61|10558.61|0
1646137200000|2022-03-01 12:20:00|10567.32|10567.32|10583.99|10583.99|10585.64|10585.64|10566.89|10566.89|0
1646137500000|2022-03-01 12:25:00|10585.35|10585.35|10591.22|10591.22|10591.79|10591.79|10580.81|10580.81|0
1646137800000|2022-03-01 12:30:00|10591.36|10591.36|10594.98|10594.98|10595.64|10595.64|10590.73|10590.73|0
1646138100000|2022-03-01 12:35:00|10594.67|10594.67|10586.6|10586.6|10594.67|10594.67|10586.6|10586.6|0
1646138400000|2022-03-01 12:40:00|10586.75|10586.75|10583.26|10583.26|10587.22|10587.22|10579.99|10579.99|0
1646138700000|2022-03-01 12:45:00|10583.18|10583.18|10578.87|10578.87|10588.1|10588.1|10578.87|10578.87|0
1646139000000|2022-03-01 12:50:00|10578.56|10578.56|10572.3|10572.3|10579.24|10579.24|10570.01|10570.01|0
1646139300000|2022-03-01 12:55:00|10572.53|10572.53|10570.36|10570.36|10573.37|10573.37|10568.59|10568.59|0
1646139600000|2022-03-01 13:00:00|10571.15|10571.15|10556.92|10556.92|10571.15|10571.15|10552.04|10552.04|0
1646139900000|2022-03-01 13:05:00|10557.35|10557.35|10549.77|10549.77|10557.52|10557.52|10542.45|10542.45|0
1646140200000|2022-03-01 13:10:00|10549.4|10549.4|10549.67|10549.67|10552.48|10552.48|10542.7|10542.7|0
1646140500000|2022-03-01 13:15:00|10549.48|10549.48|10548.25|10548.25|10551.87|10551.87|10548.08|10548.08|0
1646140800000|2022-03-01 13:20:00|10548.7|10548.7|10556.18|10556.18|10556.18|10556.18|10546.85|10546.85|0
1646141100000|2022-03-01 13:25:00|10556.49|10556.49|10586.57|10586.57|10586.57|10586.57|10556.18|10556.18|0
1646141400000|2022-03-01 13:30:00|10588.82|10588.82|10603.97|10603.97|10603.97|10603.97|10583.33|10583.33|0
1646141700000|2022-03-01 13:35:00|10603.53|10603.53|10608.03|10608.03|10608.26|10608.26|10599.76|10599.76|0
1646142000000|2022-03-01 13:40:00|10608.68|10608.68|10617.47|10617.47|10617.99|10617.99|10607.19|10607.19|0
1646142300000|2022-03-01 13:45:00|10617.24|10617.24|10602.11|10602.11|10618|10618|10602.03|10602.03|0
1646142600000|2022-03-01 13:50:00|10601.84|10601.84|10602.17|10602.17|10606.38|10606.38|10599.61|10599.61|0
1646142900000|2022-03-01 13:55:00|10602.96|10602.96|10589.88|10589.88|10603.92|10603.92|10589.88|10589.88|0
1646143200000|2022-03-01 14:00:00|10589.61|10589.61|10585.22|10585.22|10596.24|10596.24|10585.21|10585.21|0
1646143500000|2022-03-01 14:05:00|10585.3|10585.3|10587.22|10587.22|10590.85|10590.85|10584.18|10584.18|0
1646143800000|2022-03-01 14:10:00|10588.01|10588.01|10592.74|10592.74|10592.74|10592.74|10587.17|10587.17|0
1646144100000|2022-03-01 14:15:00|10592.47|10592.47|10588.46|10588.46|10595.18|10595.18|10588.46|10588.46|0
1646144400000|2022-03-01 14:20:00|10588.11|10588.11|10580.84|10580.84|10588.74|10588.74|10580.2|10580.2|0
1646144700000|2022-03-01 14:25:00|10582.02|10582.02|10590.9|10590.9|10592.21|10592.21|10581.83|10581.83|0
1646145000000|2022-03-01 14:30:00|10590.47|10590.47|10588.13|10588.13|10606.15|10606.15|10578.87|10578.87|0
1646145300000|2022-03-01 14:35:00|10589.71|10589.71|10617.61|10617.61|10619.63|10619.63|10589.71|10589.71|0
1646145600000|2022-03-01 14:40:00|10617.47|10617.47|10572.66|10572.66|10618.26|10618.26|10572.66|10572.66|0
1646145900000|2022-03-01 14:45:00|10572.27|10572.27|10572.7|10572.7|10575.4|10575.4|10553.46|10553.46|0
1646146200000|2022-03-01 14:50:00|10572.62|10572.62|10555.71|10555.71|10573.11|10573.11|10547.65|10547.65|0
1646146500000|2022-03-01 14:55:00|10555.86|10555.86|10567.14|10567.14|10567.14|10567.14|10555.04|10555.04|0
1646146800000|2022-03-01 15:00:00|10565.33|10565.33|10562.99|10562.99|10591.8|10591.8|10562.96|10562.96|0
1646147100000|2022-03-01 15:05:00|10562.62|10562.62|10563.13|10563.13|10568.34|10568.34|10556.56|10556.56|0
1646147400000|2022-03-01 15:10:00|10562.7|10562.7|10529.94|10529.94|10562.7|10562.7|10529.39|10529.39|0
1646147700000|2022-03-01 15:15:00|10530.13|10530.13|10542.56|10542.56|10543.7|10543.7|10529.23|10529.23|0
1646148000000|2022-03-01 15:20:00|10542.43|10542.43|10556.51|10556.51|10559.97|10559.97|10542.43|10542.43|0
1646148300000|2022-03-01 15:25:00|10556.87|10556.87|10581.65|10581.65|10581.65|10581.65|10556.8|10556.8|0
1646148600000|2022-03-01 15:30:00|10581.92|10581.92|10579.37|10579.37|10599.74|10599.74|10575.23|10575.23|0
1646148900000|2022-03-01 15:35:00|10579.51|10579.51|10569.39|10569.39|10581.23|10581.23|10569.39|10569.39|0
1646149200000|2022-03-01 15:40:00|10569.07|10569.07|10538.77|10538.77|10569.07|10569.07|10538.77|10538.77|0
1646149500000|2022-03-01 15:45:00|10538.66|10538.66|10514.49|10514.49|10538.66|10538.66|10513.24|10513.24|0
1646149800000|2022-03-01 15:50:00|10514.31|10514.31|10515.43|10515.43|10522.87|10522.87|10510.24|10510.24|0
1646150100000|2022-03-01 15:55:00|10514.99|10514.99|10507.1|10507.1|10514.99|10514.99|10500.87|10500.87|0
1646150400000|2022-03-01 16:00:00|10506.66|10506.66|10516.2|10516.2|10524.03|10524.03|10502.36|10502.36|0
1646150700000|2022-03-01 16:05:00|10515.76|10515.76|10506.03|10506.03|10515.76|10515.76|10498.42|10498.42|0
1646151000000|2022-03-01 16:10:00|10506.38|10506.38|10505.89|10505.89|10506.38|10506.38|10498.02|10498.02|0
1646151300000|2022-03-01 16:15:00|10506.09|10506.09|10494.13|10494.13|10511.96|10511.96|10494.13|10494.13|0
1646151600000|2022-03-01 16:20:00|10493.99|10493.99|10496.91|10496.91|10500.49|10500.49|10488.52|10488.52|0
1646151900000|2022-03-01 16:25:00|10496.66|10496.66|10455.85|10455.85|10496.66|10496.66|10453.53|10453.53|0
1646208900000|2022-03-02 08:15:00|10374.75|10374.75|10431.97|10431.97|10433.26|10433.26|10373.48|10373.48|0
1646209200000|2022-03-02 08:20:00|10432.61|10432.61|10487.39|10487.39|10487.72|10487.72|10431.99|10431.99|0
1646209500000|2022-03-02 08:25:00|10488.71|10488.71|10457.59|10457.59|10492.38|10492.38|10457.59|10457.59|0
1646209800000|2022-03-02 08:30:00|10457.16|10457.16|10459.93|10459.93|10475.66|10475.66|10451.58|10451.58|0
1646210100000|2022-03-02 08:35:00|10459.49|10459.49|10456.17|10456.17|10468.13|10468.13|10438.43|10438.43|0
1646210400000|2022-03-02 08:40:00|10455.71|10455.71|10444.36|10444.36|10462.04|10462.04|10433.72|10433.72|0
1646210700000|2022-03-02 08:45:00|10444.92|10444.92|10416.58|10416.58|10448.77|10448.77|10411.41|10411.41|0
1646211000000|2022-03-02 08:50:00|10416.15|10416.15|10364.2|10364.2|10418.37|10418.37|10364.2|10364.2|0
1646211300000|2022-03-02 08:55:00|10363.56|10363.56|10372.83|10372.83|10374.22|10374.22|10357.97|10357.97|0
1646211600000|2022-03-02 09:00:00|10373.42|10373.42|10356.41|10356.41|10373.92|10373.92|10356.41|10356.41|0
1646211900000|2022-03-02 09:05:00|10356.19|10356.19|10386.54|10386.54|10386.54|10386.54|10355.89|10355.89|0
1646212200000|2022-03-02 09:10:00|10386.74|10386.74|10413.65|10413.65|10414.38|10414.38|10386.08|10386.08|0
1646212500000|2022-03-02 09:15:00|10413.54|10413.54|10413.66|10413.66|10418.86|10418.86|10408.13|10408.13|0
1646212800000|2022-03-02 09:20:00|10413.97|10413.97|10400.14|10400.14|10416.65|10416.65|10399.9|10399.9|0
1646213100000|2022-03-02 09:25:00|10399.82|10399.82|10397.57|10397.57|10399.82|10399.82|10378.76|10378.76|0
1646213400000|2022-03-02 09:30:00|10397.86|10397.86|10425.75|10425.75|10447.3|10447.3|10396.89|10396.89|0
1646213700000|2022-03-02 09:35:00|10425.04|10425.04|10443.83|10443.83|10443.83|10443.83|10408.15|10408.15|0
1646214000000|2022-03-02 09:40:00|10444.48|10444.48|10458.77|10458.77|10461.47|10461.47|10442.06|10442.06|0
1646214300000|2022-03-02 09:45:00|10458.91|10458.91|10490.71|10490.71|10492.41|10492.41|10458.8|10458.8|0
1646214600000|2022-03-02 09:50:00|10489.56|10489.56|10492.78|10492.78|10499.72|10499.72|10486.92|10486.92|0
1646214900000|2022-03-02 09:55:00|10492.07|10492.07|10493.67|10493.67|10501.58|10501.58|10489.43|10489.43|0
1646215200000|2022-03-02 10:00:00|10493.86|10493.86|10482.11|10482.11|10500.09|10500.09|10481.91|10481.91|0
1646215500000|2022-03-02 10:05:00|10481.68|10481.68|10481.1|10481.1|10490.82|10490.82|10473.33|10473.33|0
1646215800000|2022-03-02 10:10:00|10481.27|10481.27|10481.5|10481.5|10482.06|10482.06|10461.37|10461.37|0
1646216100000|2022-03-02 10:15:00|10481.41|10481.41|10486.33|10486.33|10486.91|10486.91|10461.16|10461.16|0
1646216400000|2022-03-02 10:20:00|10486.54|10486.54|10491.09|10491.09|10494.91|10494.91|10483.35|10483.35|0
1646216700000|2022-03-02 10:25:00|10491.41|10491.41|10524.22|10524.22|10524.22|10524.22|10490.95|10490.95|0
1646217000000|2022-03-02 10:30:00|10524.07|10524.07|10506.28|10506.28|10524.07|10524.07|10506.28|10506.28|0
1646217300000|2022-03-02 10:35:00|10506.2|10506.2|10520.22|10520.22|10520.94|10520.94|10504.5|10504.5|0
1646217600000|2022-03-02 10:40:00|10520.52|10520.52|10521.97|10521.97|10532.73|10532.73|10518.8|10518.8|0
1646217900000|2022-03-02 10:45:00|10521.18|10521.18|10500.66|10500.66|10525.35|10525.35|10499.29|10499.29|0
1646218200000|2022-03-02 10:50:00|10500.33|10500.33|10493.27|10493.27|10500.33|10500.33|10489.93|10489.93|0
1646218500000|2022-03-02 10:55:00|10493.92|10493.92|10508.61|10508.61|10508.98|10508.98|10493.92|10493.92|0
1646218800000|2022-03-02 11:00:00|10508.39|10508.39|10506.8|10506.8|10513.02|10513.02|10506.8|10506.8|0
1646219100000|2022-03-02 11:05:00|10506.47|10506.47|10494.92|10494.92|10506.47|10506.47|10481.99|10481.99|0
1646219400000|2022-03-02 11:10:00|10493.6|10493.6|10476.54|10476.54|10495.58|10495.58|10476.54|10476.54|0
1646219700000|2022-03-02 11:15:00|10477.23|10477.23|10474.64|10474.64|10484.31|10484.31|10473.36|10473.36|0
1646220000000|2022-03-02 11:20:00|10474.2|10474.2|10476.65|10476.65|10478.45|10478.45|10473.9|10473.9|0
1646220300000|2022-03-02 11:25:00|10476.87|10476.87|10498.98|10498.98|10501.46|10501.46|10476.44|10476.44|0
1646220600000|2022-03-02 11:30:00|10499.14|10499.14|10500.96|10500.96|10513.48|10513.48|10498.96|10498.96|0
1646220900000|2022-03-02 11:35:00|10500.69|10500.69|10495.44|10495.44|10500.86|10500.86|10491.58|10491.58|0
1646221200000|2022-03-02 11:40:00|10495.59|10495.59|10482.17|10482.17|10498.7|10498.7|10479.89|10479.89|0
1646221500000|2022-03-02 11:45:00|10482.85|10482.85|10490.32|10490.32|10491.75|10491.75|10482.85|10482.85|0
1646221800000|2022-03-02 11:50:00|10491.02|10491.02|10495.97|10495.97|10498.98|10498.98|10489.31|10489.31|0
1646222100000|2022-03-02 11:55:00|10495.28|10495.28|10500.61|10500.61|10501|10501|10494.24|10494.24|0
1646222400000|2022-03-02 12:00:00|10500.29|10500.29|10503.31|10503.31|10503.31|10503.31|10494.81|10494.81|0
1646222700000|2022-03-02 12:05:00|10503.44|10503.44|10517.36|10517.36|10517.75|10517.75|10503.33|10503.33|0
1646223000000|2022-03-02 12:10:00|10517.73|10517.73|10525.26|10525.26|10525.26|10525.26|10514.28|10514.28|0
1646223300000|2022-03-02 12:15:00|10524.83|10524.83|10532.95|10532.95|10536.04|10536.04|10520.64|10520.64|0
1646223600000|2022-03-02 12:20:00|10533.42|10533.42|10525.08|10525.08|10533.42|10533.42|10520.14|10520.14|0
1646223900000|2022-03-02 12:25:00|10524.62|10524.62|10505.29|10505.29|10524.62|10524.62|10504.35|10504.35|0
1646224200000|2022-03-02 12:30:00|10505.54|10505.54|10473.3|10473.3|10511.48|10511.48|10468.48|10468.48|0
1646224500000|2022-03-02 12:35:00|10472.99|10472.99|10476.85|10476.85|10477.08|10477.08|10468.66|10468.66|0
1646224800000|2022-03-02 12:40:00|10477.09|10477.09|10486.07|10486.07|10487.6|10487.6|10476.47|10476.47|0
1646225100000|2022-03-02 12:45:00|10485.86|10485.86|10486.38|10486.38|10488.27|10488.27|10482.88|10482.88|0
1646225400000|2022-03-02 12:50:00|10487.31|10487.31|10499.71|10499.71|10501.13|10501.13|10487.31|10487.31|0
1646225700000|2022-03-02 12:55:00|10499.25|10499.25|10503.84|10503.84|10507.3|10507.3|10499.25|10499.25|0
1646226000000|2022-03-02 13:00:00|10503.2|10503.2|10506.76|10506.76|10511.44|10511.44|10500.85|10500.85|0
1646226300000|2022-03-02 13:05:00|10506.23|10506.23|10512.87|10512.87|10518.98|10518.98|10506.05|10506.05|0
1646226600000|2022-03-02 13:10:00|10513.05|10513.05|10511.33|10511.33|10514.73|10514.73|10501.89|10501.89|0
1646226900000|2022-03-02 13:15:00|10511.52|10511.52|10517.12|10517.12|10518.94|10518.94|10510.75|10510.75|0
1646227200000|2022-03-02 13:20:00|10517.34|10517.34|10503.53|10503.53|10519.64|10519.64|10502.62|10502.62|0
1646227500000|2022-03-02 13:25:00|10504.32|10504.32|10498.46|10498.46|10506.4|10506.4|10497.71|10497.71|0
1646227800000|2022-03-02 13:30:00|10498.02|10498.02|10494.2|10494.2|10505.79|10505.79|10494|10494|0
1646228100000|2022-03-02 13:35:00|10493.63|10493.63|10501|10501|10501.22|10501.22|10493.18|10493.18|0
1646228400000|2022-03-02 13:40:00|10501.43|10501.43|10495.98|10495.98|10504.52|10504.52|10495.98|10495.98|0
1646228700000|2022-03-02 13:45:00|10495.19|10495.19|10486.14|10486.14|10495.19|10495.19|10476.65|10476.65|0
1646229000000|2022-03-02 13:50:00|10486.64|10486.64|10512.63|10512.63|10515.26|10515.26|10486.64|10486.64|0
1646229300000|2022-03-02 13:55:00|10513.42|10513.42|10530.15|10530.15|10530.15|10530.15|10510.45|10510.45|0
1646229600000|2022-03-02 14:00:00|10530.33|10530.33|10539.15|10539.15|10540.83|10540.83|10527.64|10527.64|0
1646229900000|2022-03-02 14:05:00|10539.29|10539.29|10538.91|10538.91|10544.49|10544.49|10536.82|10536.82|0
1646230200000|2022-03-02 14:10:00|10538.45|10538.45|10529.94|10529.94|10538.45|10538.45|10529.57|10529.57|0
1646230500000|2022-03-02 14:15:00|10530.14|10530.14|10552.32|10552.32|10553.07|10553.07|10527.39|10527.39|0
1646230800000|2022-03-02 14:20:00|10552.21|10552.21|10560.1|10560.1|10562.34|10562.34|10551.52|10551.52|0
1646231100000|2022-03-02 14:25:00|10559.63|10559.63|10564.45|10564.45|10569.48|10569.48|10558.29|10558.29|0
1646231400000|2022-03-02 14:30:00|10564.67|10564.67|10551.55|10551.55|10567.26|10567.26|10551.06|10551.06|0
1646231700000|2022-03-02 14:35:00|10551.74|10551.74|10550.48|10550.48|10555.97|10555.97|10546.78|10546.78|0
1646232000000|2022-03-02 14:40:00|10550.04|10550.04|10584.5|10584.5|10589.91|10589.91|10549.85|10549.85|0
1646232300000|2022-03-02 14:45:00|10584.71|10584.71|10583.39|10583.39|10586.87|10586.87|10577.25|10577.25|0
1646232600000|2022-03-02 14:50:00|10583.18|10583.18|10580.1|10580.1|10586.19|10586.19|10572.7|10572.7|0
1646232900000|2022-03-02 14:55:00|10580.89|10580.89|10561.35|10561.35|10584.38|10584.38|10553.68|10553.68|0
1646233200000|2022-03-02 15:00:00|10559.77|10559.77|10555.81|10555.81|10565.72|10565.72|10553.02|10553.02|0
1646233500000|2022-03-02 15:05:00|10555.96|10555.96|10510.21|10510.21|10556.76|10556.76|10509.78|10509.78|0
1646233800000|2022-03-02 15:10:00|10510.44|10510.44|10505.8|10505.8|10514.25|10514.25|10503.07|10503.07|0
1646234100000|2022-03-02 15:15:00|10505.2|10505.2|10506.78|10506.78|10514.16|10514.16|10499.29|10499.29|0
1646234400000|2022-03-02 15:20:00|10506.48|10506.48|10489.12|10489.12|10510.37|10510.37|10488.61|10488.61|0
1646234700000|2022-03-02 15:25:00|10488.9|10488.9|10515.56|10515.56|10524.6|10524.6|10484.83|10484.83|0
1646235000000|2022-03-02 15:30:00|10515.11|10515.11|10523.85|10523.85|10524.13|10524.13|10501.36|10501.36|0
1646235300000|2022-03-02 15:35:00|10523.62|10523.62|10548.72|10548.72|10550.23|10550.23|10521.09|10521.09|0
1646235600000|2022-03-02 15:40:00|10548.29|10548.29|10534.79|10534.79|10549.27|10549.27|10530.87|10530.87|0
1646235900000|2022-03-02 15:45:00|10534.35|10534.35|10532.84|10532.84|10538.21|10538.21|10520.65|10520.65|0
1646236200000|2022-03-02 15:50:00|10533.07|10533.07|10516.21|10516.21|10540.98|10540.98|10516.21|10516.21|0
1646236500000|2022-03-02 15:55:00|10516.02|10516.02|10524.99|10524.99|10530.93|10530.93|10513.55|10513.55|0
1646236800000|2022-03-02 16:00:00|10524.53|10524.53|10578.91|10578.91|10580.28|10580.28|10523.41|10523.41|0
1646237100000|2022-03-02 16:05:00|10579.22|10579.22|10582.38|10582.38|10594.19|10594.19|10573.19|10573.19|0
1646237400000|2022-03-02 16:10:00|10581.59|10581.59|10582.91|10582.91|10583.59|10583.59|10573.41|10573.41|0
1646237700000|2022-03-02 16:15:00|10583.09|10583.09|10578.11|10578.11|10593.4|10593.4|10576.44|10576.44|0
1646238000000|2022-03-02 16:20:00|10578.48|10578.48|10559.97|10559.97|10581.3|10581.3|10553.43|10553.43|0
1646238300000|2022-03-02 16:25:00|10560.76|10560.76|10555.04|10555.04|10574.24|10574.24|10554.77|10554.77|0
1646295300000|2022-03-03 08:15:00|10576.35|10576.35|10611.48|10611.48|10612.74|10612.74|10574.39|10574.39|0
1646295600000|2022-03-03 08:20:00|10611.85|10611.85|10600.12|10600.12|10611.85|10611.85|10596.19|10596.19|0
1646295900000|2022-03-03 08:25:00|10601.08|10601.08|10582.52|10582.52|10601.08|10601.08|10581.36|10581.36|0
1646296200000|2022-03-03 08:30:00|10582.23|10582.23|10558.16|10558.16|10583.55|10583.55|10558.16|10558.16|0
1646296500000|2022-03-03 08:35:00|10557.27|10557.27|10515.5|10515.5|10557.27|10557.27|10513.06|10513.06|0
1646296800000|2022-03-03 08:40:00|10515.72|10515.72|10502.94|10502.94|10515.72|10515.72|10498.41|10498.41|0
1646297100000|2022-03-03 08:45:00|10503.38|10503.38|10513.96|10513.96|10513.96|10513.96|10502.79|10502.79|0
1646297400000|2022-03-03 08:50:00|10516.61|10516.61|10527.03|10527.03|10531.54|10531.54|10516.61|10516.61|0
1646297700000|2022-03-03 08:55:00|10526.31|10526.31|10526.02|10526.02|10529.73|10529.73|10515.65|10515.65|0
1646298000000|2022-03-03 09:00:00|10526.11|10526.11|10520.19|10520.19|10530.12|10530.12|10517.88|10517.88|0
1646298300000|2022-03-03 09:05:00|10519.83|10519.83|10494.94|10494.94|10524.46|10524.46|10494.4|10494.4|0
1646298600000|2022-03-03 09:10:00|10495.44|10495.44|10484.16|10484.16|10498.39|10498.39|10483.43|10483.43|0
1646298900000|2022-03-03 09:15:00|10483.96|10483.96|10481.6|10481.6|10483.96|10483.96|10468.59|10468.59|0
1646299200000|2022-03-03 09:20:00|10482.39|10482.39|10474.2|10474.2|10485.52|10485.52|10468.14|10468.14|0
1646299500000|2022-03-03 09:25:00|10474.99|10474.99|10473.85|10473.85|10487.6|10487.6|10473.85|10473.85|0
1646299800000|2022-03-03 09:30:00|10472.27|10472.27|10476.64|10476.64|10476.64|10476.64|10468.2|10468.2|0
1646300100000|2022-03-03 09:35:00|10475.96|10475.96|10469.05|10469.05|10479.72|10479.72|10468.04|10468.04|0
1646300400000|2022-03-03 09:40:00|10469.58|10469.58|10472.55|10472.55|10477.35|10477.35|10469.58|10469.58|0
1646300700000|2022-03-03 09:45:00|10471.92|10471.92|10479.11|10479.11|10480.51|10480.51|10471.73|10471.73|0
1646301000000|2022-03-03 09:50:00|10478.71|10478.71|10474.47|10474.47|10486.56|10486.56|10473.83|10473.83|0
1646301300000|2022-03-03 09:55:00|10474.11|10474.11|10462|10462|10474.11|10474.11|10459.09|10459.09|0
1646301600000|2022-03-03 10:00:00|10461.11|10461.11|10451.91|10451.91|10462.62|10462.62|10451.43|10451.43|0
1646301900000|2022-03-03 10:05:00|10452.8|10452.8|10452.1|10452.1|10461.65|10461.65|10451.74|10451.74|0
1646302200000|2022-03-03 10:10:00|10452.28|10452.28|10447.85|10447.85|10455.73|10455.73|10447.85|10447.85|0
1646302500000|2022-03-03 10:15:00|10448.04|10448.04|10437.91|10437.91|10452.72|10452.72|10437.91|10437.91|0
1646302800000|2022-03-03 10:20:00|10436.33|10436.33|10434.59|10434.59|10436.52|10436.52|10431.51|10431.51|0
1646303100000|2022-03-03 10:25:00|10434.05|10434.05|10430.11|10430.11|10434.23|10434.23|10430.11|10430.11|0
1646303400000|2022-03-03 10:30:00|10430.55|10430.55|10435.29|10435.29|10436.31|10436.31|10430.55|10430.55|0
1646303700000|2022-03-03 10:35:00|10435.15|10435.15|10424.96|10424.96|10435.47|10435.47|10424.04|10424.04|0
1646304000000|2022-03-03 10:40:00|10424.73|10424.73|10410.63|10410.63|10424.73|10424.73|10410.59|10410.59|0
1646304300000|2022-03-03 10:45:00|10410.01|10410.01|10415.01|10415.01|10415.76|10415.76|10408.51|10408.51|0
1646304600000|2022-03-03 10:50:00|10417.38|10417.38|10412.83|10412.83|10417.38|10417.38|10412.49|10412.49|0
1646304900000|2022-03-03 10:55:00|10412.61|10412.61|10404.96|10404.96|10416.23|10416.23|10404.96|10404.96|0
1646305200000|2022-03-03 11:00:00|10405.14|10405.14|10394.71|10394.71|10406.56|10406.56|10392.93|10392.93|0
1646305500000|2022-03-03 11:05:00|10395.07|10395.07|10385.7|10385.7|10397.06|10397.06|10384.78|10384.78|0
1646305800000|2022-03-03 11:10:00|10384.91|10384.91|10388.02|10388.02|10394.03|10394.03|10384.88|10384.88|0
1646306100000|2022-03-03 11:15:00|10387.79|10387.79|10400.88|10400.88|10403.34|10403.34|10387.5|10387.5|0
1646306400000|2022-03-03 11:20:00|10401.04|10401.04|10410.11|10410.11|10412.82|10412.82|10401.04|10401.04|0
1646306700000|2022-03-03 11:25:00|10409.89|10409.89|10417.63|10417.63|10419.62|10419.62|10409.26|10409.26|0
1646307000000|2022-03-03 11:30:00|10417.3|10417.3|10405.07|10405.07|10417.3|10417.3|10405.07|10405.07|0
1646307300000|2022-03-03 11:35:00|10404.99|10404.99|10389.29|10389.29|10405.63|10405.63|10388.84|10388.84|0
1646307600000|2022-03-03 11:40:00|10389.51|10389.51|10377.35|10377.35|10389.51|10389.51|10377.25|10377.25|0
1646307900000|2022-03-03 11:45:00|10377.2|10377.2|10380.51|10380.51|10380.61|10380.61|10371.27|10371.27|0
1646308200000|2022-03-03 11:50:00|10380.65|10380.65|10388.84|10388.84|10388.84|10388.84|10379.59|10379.59|0
1646308500000|2022-03-03 11:55:00|10388.21|10388.21|10394.07|10394.07|10394.81|10394.81|10388.21|10388.21|0
1646308800000|2022-03-03 12:00:00|10393.36|10393.36|10394.9|10394.9|10396.58|10396.58|10391.89|10391.89|0
1646309100000|2022-03-03 12:05:00|10394.51|10394.51|10393.39|10393.39|10394.51|10394.51|10389.51|10389.51|0
1646309400000|2022-03-03 12:10:00|10392.94|10392.94|10388.77|10388.77|10393.67|10393.67|10387.29|10387.29|0
1646309700000|2022-03-03 12:15:00|10389.12|10389.12|10394.3|10394.3|10394.91|10394.91|10386.52|10386.52|0
1646310000000|2022-03-03 12:20:00|10394.53|10394.53|10400.06|10400.06|10400.36|10400.36|10393.46|10393.46|0
1646310300000|2022-03-03 12:25:00|10400.2|10400.2|10414.66|10414.66|10414.66|10414.66|10399.6|10399.6|0
1646310600000|2022-03-03 12:30:00|10413.87|10413.87|10412.99|10412.99|10416.85|10416.85|10412.31|10412.31|0
1646310900000|2022-03-03 12:35:00|10412.67|10412.67|10410.88|10410.88|10415.24|10415.24|10410.7|10410.7|0
1646311200000|2022-03-03 12:40:00|10410.81|10410.81|10413.17|10413.17|10416.41|10416.41|10410.07|10410.07|0
1646311500000|2022-03-03 12:45:00|10412.61|10412.61|10396.33|10396.33|10412.77|10412.77|10394.99|10394.99|0
1646311800000|2022-03-03 12:50:00|10396.2|10396.2|10394.88|10394.88|10396.2|10396.2|10389.82|10389.82|0
1646312100000|2022-03-03 12:55:00|10394.66|10394.66|10396.06|10396.06|10398.51|10398.51|10394.66|10394.66|0
1646312400000|2022-03-03 13:00:00|10396.66|10396.66|10399.37|10399.37|10401.51|10401.51|10395.01|10395.01|0
1646312700000|2022-03-03 13:05:00|10399.15|10399.15|10407.08|10407.08|10407.08|10407.08|10397.33|10397.33|0
1646313000000|2022-03-03 13:10:00|10407.34|10407.34|10420.77|10420.77|10421.21|10421.21|10407.33|10407.33|0
1646313300000|2022-03-03 13:15:00|10420.67|10420.67|10415.67|10415.67|10422.04|10422.04|10415.1|10415.1|0
1646313600000|2022-03-03 13:20:00|10415.5|10415.5|10411.09|10411.09|10415.5|10415.5|10409.31|10409.31|0
1646313900000|2022-03-03 13:25:00|10410.74|10410.74|10419.17|10419.17|10420.51|10420.51|10409.34|10409.34|0
1646314200000|2022-03-03 13:30:00|10418.99|10418.99|10409.02|10409.02|10418.99|10418.99|10409.02|10409.02|0
1646314500000|2022-03-03 13:35:00|10409.63|10409.63|10400.17|10400.17|10409.63|10409.63|10397.95|10397.95|0
1646314800000|2022-03-03 13:40:00|10400.48|10400.48|10401.85|10401.85|10403.47|10403.47|10398.86|10398.86|0
1646315100000|2022-03-03 13:45:00|10402.16|10402.16|10401.34|10401.34|10404.55|10404.55|10400.5|10400.5|0
1646315400000|2022-03-03 13:50:00|10400.53|10400.53|10408.42|10408.42|10410.79|10410.79|10397.44|10397.44|0
1646315700000|2022-03-03 13:55:00|10408.28|10408.28|10426.1|10426.1|10428.11|10428.11|10408.12|10408.12|0
1646316000000|2022-03-03 14:00:00|10426.65|10426.65|10418.66|10418.66|10430.71|10430.71|10418.66|10418.66|0
1646316300000|2022-03-03 14:05:00|10418.48|10418.48|10402.51|10402.51|10418.48|10418.48|10391.34|10391.34|0
1646316600000|2022-03-03 14:10:00|10402.27|10402.27|10395.25|10395.25|10404.58|10404.58|10394.62|10394.62|0
1646316900000|2022-03-03 14:15:00|10394.8|10394.8|10393.04|10393.04|10399.27|10399.27|10392.16|10392.16|0
1646317200000|2022-03-03 14:20:00|10393.24|10393.24|10367.06|10367.06|10393.91|10393.91|10367.06|10367.06|0
1646317500000|2022-03-03 14:25:00|10366.6|10366.6|10354.92|10354.92|10368.33|10368.33|10354.92|10354.92|0
1646317800000|2022-03-03 14:30:00|10355.07|10355.07|10332.24|10332.24|10355.07|10355.07|10332.24|10332.24|0
1646318100000|2022-03-03 14:35:00|10332.37|10332.37|10320.04|10320.04|10332.51|10332.51|10315.17|10315.17|0
1646318400000|2022-03-03 14:40:00|10320.84|10320.84|10325.95|10325.95|10325.95|10325.95|10309.27|10309.27|0
1646318700000|2022-03-03 14:45:00|10325.77|10325.77|10304.57|10304.57|10330.73|10330.73|10303.83|10303.83|0
1646319000000|2022-03-03 14:50:00|10304.35|10304.35|10296.4|10296.4|10304.35|10304.35|10288.85|10288.85|0
1646319300000|2022-03-03 14:55:00|10297.99|10297.99|10312.91|10312.91|10315.05|10315.05|10297.99|10297.99|0
1646319600000|2022-03-03 15:00:00|10312.82|10312.82|10287.85|10287.85|10312.82|10312.82|10287.85|10287.85|0
1646319900000|2022-03-03 15:05:00|10288.04|10288.04|10275.99|10275.99|10289.18|10289.18|10271.83|10271.83|0
1646320200000|2022-03-03 15:10:00|10276.13|10276.13|10256.61|10256.61|10280.9|10280.9|10255.6|10255.6|0
1646320500000|2022-03-03 15:15:00|10256.48|10256.48|10251.38|10251.38|10256.48|10256.48|10241.28|10241.28|0
1646320800000|2022-03-03 15:20:00|10251.79|10251.79|10230.93|10230.93|10251.79|10251.79|10230.25|10230.25|0
1646321100000|2022-03-03 15:25:00|10230.77|10230.77|10221.25|10221.25|10230.77|10230.77|10214.5|10214.5|0
1646321400000|2022-03-03 15:30:00|10221.71|10221.71|10198.2|10198.2|10221.72|10221.72|10197.98|10197.98|0
1646321700000|2022-03-03 15:35:00|10198.41|10198.41|10177.6|10177.6|10202.66|10202.66|10177.25|10177.25|0
1646322000000|2022-03-03 15:40:00|10177.21|10177.21|10146.06|10146.06|10177.52|10177.52|10146.06|10146.06|0
1646322300000|2022-03-03 15:45:00|10145.35|10145.35|10133.39|10133.39|10147.02|10147.02|10133.03|10133.03|0
1646322600000|2022-03-03 15:50:00|10132.76|10132.76|10101.91|10101.91|10132.89|10132.89|10101.91|10101.91|0
1646322900000|2022-03-03 15:55:00|10101.71|10101.71|10084.37|10084.37|10101.72|10101.72|10084.37|10084.37|0
1646323200000|2022-03-03 16:00:00|10084.14|10084.14|10083.42|10083.42|10084.14|10084.14|10073.44|10073.44|0
1646323500000|2022-03-03 16:05:00|10083.63|10083.63|10103.27|10103.27|10106.22|10106.22|10077.11|10077.11|0
1646323800000|2022-03-03 16:10:00|10101.98|10101.98|10084.13|10084.13|10102.51|10102.51|10076.06|10076.06|0
1646324100000|2022-03-03 16:15:00|10084.7|10084.7|10104.64|10104.64|10104.64|10104.64|10073.27|10073.27|0
1646324400000|2022-03-03 16:20:00|10104.05|10104.05|10120.31|10120.31|10124.67|10124.67|10104.05|10104.05|0
1646324700000|2022-03-03 16:25:00|10120.54|10120.54|10101.65|10101.65|10127.72|10127.72|10100.43|10100.43|0
1646381700000|2022-03-04 08:15:00|10028.3|10028.3|9984.8|9984.8|10029.62|10029.62|9984.8|9984.8|0
1646382000000|2022-03-04 08:20:00|9984.49|9984.49|9981.24|9981.24|10003.49|10003.49|9978.41|9978.41|0
1646382300000|2022-03-04 08:25:00|9980.11|9980.11|9967.81|9967.81|9981.51|9981.51|9965.83|9965.83|0
1646382600000|2022-03-04 08:30:00|9967.58|9967.58|9912.19|9912.19|9968.69|9968.69|9897.14|9897.14|0
1646382900000|2022-03-04 08:35:00|9912.1|9912.1|9865.95|9865.95|9915.93|9915.93|9865.95|9865.95|0
1646383200000|2022-03-04 08:40:00|9865.76|9865.76|9861.66|9861.66|9866.94|9866.94|9853.59|9853.59|0
1646383500000|2022-03-04 08:45:00|9862.1|9862.1|9880.77|9880.77|9881.11|9881.11|9851.85|9851.85|0
1646383800000|2022-03-04 08:50:00|9880.49|9880.49|9882.95|9882.95|9883.34|9883.34|9871.42|9871.42|0
1646384100000|2022-03-04 08:55:00|9884|9884|9852.09|9852.09|9884.78|9884.78|9851.21|9851.21|0
1646384400000|2022-03-04 09:00:00|9853.67|9853.67|9841.83|9841.83|9857.88|9857.88|9841.66|9841.66|0
1646384700000|2022-03-04 09:05:00|9842.48|9842.48|9812.97|9812.97|9843.02|9843.02|9810.71|9810.71|0
1646385000000|2022-03-04 09:10:00|9812.84|9812.84|9775.49|9775.49|9812.84|9812.84|9773.7|9773.7|0
1646385300000|2022-03-04 09:15:00|9775.08|9775.08|9742.09|9742.09|9775.08|9775.08|9737.95|9737.95|0
1646385600000|2022-03-04 09:20:00|9742.43|9742.43|9720.56|9720.56|9743.24|9743.24|9709.75|9709.75|0
1646385900000|2022-03-04 09:25:00|9720.37|9720.37|9748.93|9748.93|9752.18|9752.18|9710.24|9710.24|0
1646386200000|2022-03-04 09:30:00|9749.11|9749.11|9770.66|9770.66|9776.63|9776.63|9742.15|9742.15|0
1646386500000|2022-03-04 09:35:00|9771.24|9771.24|9748.38|9748.38|9782.97|9782.97|9748.38|9748.38|0
1646386800000|2022-03-04 09:40:00|9748.19|9748.19|9752.23|9752.23|9758.98|9758.98|9729.67|9729.67|0
1646387100000|2022-03-04 09:45:00|9752.46|9752.46|9738.04|9738.04|9758.25|9758.25|9737.91|9737.91|0
1646387400000|2022-03-04 09:50:00|9737.7|9737.7|9717.02|9717.02|9737.7|9737.7|9717|9717|0
1646387700000|2022-03-04 09:55:00|9717.21|9717.21|9692.23|9692.23|9717.78|9717.78|9683.55|9683.55|0
1646388000000|2022-03-04 10:00:00|9691.82|9691.82|9685.57|9685.57|9691.82|9691.82|9661.97|9661.97|0
1646388300000|2022-03-04 10:05:00|9685.32|9685.32|9687.41|9687.41|9695.74|9695.74|9683.09|9683.09|0
1646388600000|2022-03-04 10:10:00|9687.22|9687.22|9695.76|9695.76|9703.36|9703.36|9681.29|9681.29|0
1646388900000|2022-03-04 10:15:00|9694.85|9694.85|9708.01|9708.01|9719.12|9719.12|9694.09|9694.09|0
1646389200000|2022-03-04 10:20:00|9707.7|9707.7|9729.68|9729.68|9729.68|9729.68|9697.04|9697.04|0
1646389500000|2022-03-04 10:25:00|9730.24|9730.24|9751.47|9751.47|9752.49|9752.49|9723.38|9723.38|0
1646389800000|2022-03-04 10:30:00|9753.84|9753.84|9742.59|9742.59|9755.28|9755.28|9742.59|9742.59|0
1646390100000|2022-03-04 10:35:00|9741.94|9741.94|9731.78|9731.78|9742.67|9742.67|9731.78|9731.78|0
1646390400000|2022-03-04 10:40:00|9731.59|9731.59|9719.75|9719.75|9731.59|9731.59|9717.9|9717.9|0
1646390700000|2022-03-04 10:45:00|9719.14|9719.14|9720.5|9720.5|9720.73|9720.73|9709.2|9709.2|0
1646391000000|2022-03-04 10:50:00|9720.14|9720.14|9705.22|9705.22|9725.97|9725.97|9705.22|9705.22|0
1646391300000|2022-03-04 10:55:00|9704.83|9704.83|9704.73|9704.73|9717.02|9717.02|9701.96|9701.96|0
1646391600000|2022-03-04 11:00:00|9704.86|9704.86|9689.77|9689.77|9712.96|9712.96|9689.77|9689.77|0
1646391900000|2022-03-04 11:05:00|9689.22|9689.22|9717.74|9717.74|9718.1|9718.1|9689.03|9689.03|0
1646392200000|2022-03-04 11:10:00|9717.36|9717.36|9708.24|9708.24|9718.91|9718.91|9706.21|9706.21|0
1646392500000|2022-03-04 11:15:00|9708.49|9708.49|9713.47|9713.47|9715.15|9715.15|9708.18|9708.18|0
1646392800000|2022-03-04 11:20:00|9713.83|9713.83|9739.33|9739.33|9740.55|9740.55|9713.78|9713.78|0
1646393100000|2022-03-04 11:25:00|9739.71|9739.71|9751.17|9751.17|9751.17|9751.17|9738.48|9738.48|0
1646393400000|2022-03-04 11:30:00|9750.96|9750.96|9763.65|9763.65|9764.39|9764.39|9750.96|9750.96|0
1646393700000|2022-03-04 11:35:00|9762.89|9762.89|9769.64|9769.64|9771.27|9771.27|9760.25|9760.25|0
1646394000000|2022-03-04 11:40:00|9769.43|9769.43|9770.24|9770.24|9774.71|9774.71|9769.21|9769.21|0
1646394300000|2022-03-04 11:45:00|9770.67|9770.67|9764.66|9764.66|9770.88|9770.88|9763.1|9763.1|0
1646394600000|2022-03-04 11:50:00|9765.6|9765.6|9769.27|9769.27|9771.34|9771.34|9760.39|9760.39|0
1646394900000|2022-03-04 11:55:00|9768.71|9768.71|9748.14|9748.14|9768.89|9768.89|9742.9|9742.9|0
1646395200000|2022-03-04 12:00:00|9748.01|9748.01|9740.67|9740.67|9749.51|9749.51|9734.19|9734.19|0
1646395500000|2022-03-04 12:05:00|9740.23|9740.23|9723.71|9723.71|9740.88|9740.88|9720.21|9720.21|0
1646395800000|2022-03-04 12:10:00|9723.26|9723.26|9708.53|9708.53|9723.57|9723.57|9708.53|9708.53|0
1646396100000|2022-03-04 12:15:00|9708.16|9708.16|9720.38|9720.38|9722.31|9722.31|9708.16|9708.16|0
1646396400000|2022-03-04 12:20:00|9720.61|9720.61|9709.96|9709.96|9722.11|9722.11|9708.91|9708.91|0
1646396700000|2022-03-04 12:25:00|9710.18|9710.18|9688.72|9688.72|9711.6|9711.6|9685.14|9685.14|0
1646397000000|2022-03-04 12:30:00|9688.53|9688.53|9691.7|9691.7|9692.08|9692.08|9685.85|9685.85|0
1646397300000|2022-03-04 12:35:00|9692.58|9692.58|9717.33|9717.33|9718.11|9718.11|9692.58|9692.58|0
1646397600000|2022-03-04 12:40:00|9717.46|9717.46|9722.9|9722.9|9724.2|9724.2|9717.28|9717.28|0
1646397900000|2022-03-04 12:45:00|9723.21|9723.21|9742.95|9742.95|9743.28|9743.28|9722.9|9722.9|0
1646398200000|2022-03-04 12:50:00|9742.75|9742.75|9727.75|9727.75|9744.13|9744.13|9726.87|9726.87|0
1646398500000|2022-03-04 12:55:00|9727.53|9727.53|9733.03|9733.03|9738.45|9738.45|9726.47|9726.47|0
1646398800000|2022-03-04 13:00:00|9733.25|9733.25|9729.47|9729.47|9741.34|9741.34|9725.62|9725.62|0
1646399100000|2022-03-04 13:05:00|9729.22|9729.22|9733.42|9733.42|9735.86|9735.86|9728.96|9728.96|0
1646399400000|2022-03-04 13:10:00|9732.82|9732.82|9742.99|9742.99|9742.99|9742.99|9732.82|9732.82|0
1646399700000|2022-03-04 13:15:00|9742.8|9742.8|9738.65|9738.65|9743.48|9743.48|9732.75|9732.75|0
1646400000000|2022-03-04 13:20:00|9738.83|9738.83|9744.67|9744.67|9750.86|9750.86|9738.62|9738.62|0
1646400300000|2022-03-04 13:25:00|9744.89|9744.89|9763.29|9763.29|9764.22|9764.22|9741.59|9741.59|0
1646400600000|2022-03-04 13:30:00|9762.85|9762.85|9765.25|9765.25|9773.46|9773.46|9760.36|9760.36|0
1646400900000|2022-03-04 13:35:00|9765.69|9765.69|9752.78|9752.78|9771.06|9771.06|9749.68|9749.68|0
1646401200000|2022-03-04 13:40:00|9753.22|9753.22|9748.05|9748.05|9760.3|9760.3|9746.69|9746.69|0
1646401500000|2022-03-04 13:45:00|9747.42|9747.42|9726.76|9726.76|9749.23|9749.23|9724.04|9724.04|0
1646401800000|2022-03-04 13:50:00|9726.33|9726.33|9742.34|9742.34|9743.67|9743.67|9726.33|9726.33|0
1646402100000|2022-03-04 13:55:00|9741.55|9741.55|9763.1|9763.1|9763.1|9763.1|9738.98|9738.98|0
1646402400000|2022-03-04 14:00:00|9763.45|9763.45|9762.56|9762.56|9767.81|9767.81|9762.56|9762.56|0
1646402700000|2022-03-04 14:05:00|9762.12|9762.12|9751.09|9751.09|9762.47|9762.47|9749.14|9749.14|0
1646403000000|2022-03-04 14:10:00|9750.86|9750.86|9764.43|9764.43|9768.07|9768.07|9747.08|9747.08|0
1646403300000|2022-03-04 14:15:00|9765.37|9765.37|9762.69|9762.69|9772.84|9772.84|9761.75|9761.75|0
1646403600000|2022-03-04 14:20:00|9762.83|9762.83|9764.4|9764.4|9775.58|9775.58|9758.88|9758.88|0
1646403900000|2022-03-04 14:25:00|9763.96|9763.96|9750.3|9750.3|9763.96|9763.96|9749.38|9749.38|0
1646404200000|2022-03-04 14:30:00|9750.12|9750.12|9743.26|9743.26|9761.14|9761.14|9733.41|9733.41|0
1646404500000|2022-03-04 14:35:00|9742.37|9742.37|9746.56|9746.56|9753.73|9753.73|9739.89|9739.89|0
1646404800000|2022-03-04 14:40:00|9746.24|9746.24|9741.74|9741.74|9746.24|9746.24|9733.03|9733.03|0
1646405100000|2022-03-04 14:45:00|9741.95|9741.95|9717.04|9717.04|9742.28|9742.28|9716.6|9716.6|0
1646405400000|2022-03-04 14:50:00|9716.95|9716.95|9735.05|9735.05|9746.47|9746.47|9713.26|9713.26|0
1646405700000|2022-03-04 14:55:00|9734.83|9734.83|9769.12|9769.12|9770.63|9770.63|9733.38|9733.38|0
1646406000000|2022-03-04 15:00:00|9769.31|9769.31|9762.02|9762.02|9773.13|9773.13|9753.77|9753.77|0
1646406300000|2022-03-04 15:05:00|9762.33|9762.33|9747.86|9747.86|9762.33|9762.33|9743.1|9743.1|0
1646406600000|2022-03-04 15:10:00|9748.07|9748.07|9743.92|9743.92|9748.51|9748.51|9736.5|9736.5|0
1646406900000|2022-03-04 15:15:00|9744.26|9744.26|9737.65|9737.65|9747.51|9747.51|9734.69|9734.69|0
1646407200000|2022-03-04 15:20:00|9737.83|9737.83|9730.24|9730.24|9748.39|9748.39|9729.37|9729.37|0
1646407500000|2022-03-04 15:25:00|9731.12|9731.12|9740.44|9740.44|9745.15|9745.15|9729.95|9729.95|0
1646407800000|2022-03-04 15:30:00|9741.32|9741.32|9729.57|9729.57|9742.72|9742.72|9725.05|9725.05|0
1646408100000|2022-03-04 15:35:00|9729.72|9729.72|9744.01|9744.01|9749.92|9749.92|9728.25|9728.25|0
1646408400000|2022-03-04 15:40:00|9743.48|9743.48|9717.01|9717.01|9743.94|9743.94|9714.7|9714.7|0
1646408700000|2022-03-04 15:45:00|9716.94|9716.94|9722.38|9722.38|9731.28|9731.28|9709.86|9709.86|0
1646409000000|2022-03-04 15:50:00|9722.22|9722.22|9727.74|9727.74|9729.67|9729.67|9721.27|9721.27|0
1646409300000|2022-03-04 15:55:00|9726.5|9726.5|9726.37|9726.37|9729.98|9729.98|9723.93|9723.93|0
1646409600000|2022-03-04 16:00:00|9726.28|9726.28|9714.68|9714.68|9728.57|9728.57|9714.68|9714.68|0
1646409900000|2022-03-04 16:05:00|9714.49|9714.49|9704.91|9704.91|9714.49|9714.49|9703.8|9703.8|0
1646410200000|2022-03-04 16:10:00|9705.23|9705.23|9717.12|9717.12|9717.82|9717.82|9703.06|9703.06|0
1646410500000|2022-03-04 16:15:00|9718|9718|9737.92|9737.92|9739.49|9739.49|9718|9718|0
1646410800000|2022-03-04 16:20:00|9737.49|9737.49|9735.12|9735.12|9737.49|9737.49|9721.36|9721.36|0
1646411100000|2022-03-04 16:25:00|9734.68|9734.68|9715.96|9715.96|9736.97|9736.97|9712.12|9712.12|0
1646640900000|2022-03-07 08:15:00|9236.56|9236.56|9234|9234|9260.73|9260.73|9215.31|9215.31|0
1646641200000|2022-03-07 08:20:00|9234.23|9234.23|9169.68|9169.68|9240.3|9240.3|9163.86|9163.86|0
1646641500000|2022-03-07 08:25:00|9169.04|9169.04|9178.21|9178.21|9185.72|9185.72|9153.37|9153.37|0
1646641800000|2022-03-07 08:30:00|9177.99|9177.99|9140.97|9140.97|9177.99|9177.99|9111.36|9111.36|0
1646642100000|2022-03-07 08:35:00|9141.5|9141.5|9159.06|9159.06|9169.73|9169.73|9135.76|9135.76|0
1646642400000|2022-03-07 08:40:00|9159.66|9159.66|9120.92|9120.92|9159.66|9159.66|9119.82|9119.82|0
1646642700000|2022-03-07 08:45:00|9120.69|9120.69|9090.17|9090.17|9120.69|9120.69|9090.17|9090.17|0
1646643000000|2022-03-07 08:50:00|9090.58|9090.58|9144.27|9144.27|9144.46|9144.46|9086.69|9086.69|0
1646643300000|2022-03-07 08:55:00|9143.95|9143.95|9204.09|9204.09|9206.61|9206.61|9143.95|9143.95|0
1646643600000|2022-03-07 09:00:00|9204.27|9204.27|9194.43|9194.43|9217.64|9217.64|9190.03|9190.03|0
1646643900000|2022-03-07 09:05:00|9195.23|9195.23|9272.21|9272.21|9279.18|9279.18|9195.23|9195.23|0
1646644200000|2022-03-07 09:10:00|9272.44|9272.44|9318.6|9318.6|9318.75|9318.75|9272.44|9272.44|0
1646644500000|2022-03-07 09:15:00|9318.85|9318.85|9298.18|9298.18|9318.85|9318.85|9295.26|9295.26|0
1646644800000|2022-03-07 09:20:00|9298.64|9298.64|9294.41|9294.41|9311.85|9311.85|9286.37|9286.37|0
1646645100000|2022-03-07 09:25:00|9295.04|9295.04|9300.08|9300.08|9306.09|9306.09|9278.7|9278.7|0
1646645400000|2022-03-07 09:30:00|9299.89|9299.89|9268.45|9268.45|9303.98|9303.98|9262.37|9262.37|0
1646645700000|2022-03-07 09:35:00|9266.87|9266.87|9253.81|9253.81|9280.25|9280.25|9252.99|9252.99|0
1646646000000|2022-03-07 09:40:00|9253.02|9253.02|9274.95|9274.95|9279.05|9279.05|9230.15|9230.15|0
1646646300000|2022-03-07 09:45:00|9274.82|9274.82|9276.03|9276.03|9276.94|9276.94|9254.39|9254.39|0
1646646600000|2022-03-07 09:50:00|9275.59|9275.59|9310.89|9310.89|9310.89|9310.89|9271.06|9271.06|0
1646646900000|2022-03-07 09:55:00|9311.42|9311.42|9344.69|9344.69|9346.2|9346.2|9307.8|9307.8|0
1646647200000|2022-03-07 10:00:00|9344.44|9344.44|9358.83|9358.83|9371.02|9371.02|9343.92|9343.92|0
1646647500000|2022-03-07 10:05:00|9359.62|9359.62|9376.94|9376.94|9380|9380|9347.83|9347.83|0
1646647800000|2022-03-07 10:10:00|9377.28|9377.28|9388.19|9388.19|9395.8|9395.8|9372.56|9372.56|0
1646648100000|2022-03-07 10:15:00|9388.37|9388.37|9358.68|9358.68|9388.44|9388.44|9358.68|9358.68|0
1646648400000|2022-03-07 10:20:00|9357.79|9357.79|9354.38|9354.38|9364.26|9364.26|9353.27|9353.27|0
1646648700000|2022-03-07 10:25:00|9355.96|9355.96|9320.88|9320.88|9362.45|9362.45|9319.88|9319.88|0
1646649000000|2022-03-07 10:30:00|9320.65|9320.65|9316.93|9316.93|9325.61|9325.61|9312.21|9312.21|0
1646649300000|2022-03-07 10:35:00|9316.8|9316.8|9295.82|9295.82|9329.99|9329.99|9295.82|9295.82|0
1646649600000|2022-03-07 10:40:00|9295.73|9295.73|9287.01|9287.01|9300.78|9300.78|9285.81|9285.81|0
1646649900000|2022-03-07 10:45:00|9287.71|9287.71|9282.75|9282.75|9296|9296|9276.15|9276.15|0
1646650200000|2022-03-07 10:50:00|9282.64|9282.64|9294.27|9294.27|9304.44|9304.44|9279.92|9279.92|0
1646650500000|2022-03-07 10:55:00|9294.71|9294.71|9301.22|9301.22|9318.25|9318.25|9292.51|9292.51|0
1646650800000|2022-03-07 11:00:00|9300.78|9300.78|9292.41|9292.41|9302.83|9302.83|9288.18|9288.18|0
1646651100000|2022-03-07 11:05:00|9292.85|9292.85|9313.95|9313.95|9313.95|9313.95|9287.99|9287.99|0
1646651400000|2022-03-07 11:10:00|9314.14|9314.14|9330.95|9330.95|9331.89|9331.89|9314.14|9314.14|0
1646651700000|2022-03-07 11:15:00|9330.76|9330.76|9311.2|9311.2|9330.76|9330.76|9290.25|9290.25|0
1646652000000|2022-03-07 11:20:00|9311.01|9311.01|9337.43|9337.43|9343.68|9343.68|9311.01|9311.01|0
1646652300000|2022-03-07 11:25:00|9337.1|9337.1|9311.06|9311.06|9337.1|9337.1|9311.06|9311.06|0
1646652600000|2022-03-07 11:30:00|9310.92|9310.92|9310.88|9310.88|9316.92|9316.92|9303.64|9303.64|0
1646652900000|2022-03-07 11:35:00|9310.7|9310.7|9294.35|9294.35|9315.59|9315.59|9294.35|9294.35|0
1646653200000|2022-03-07 11:40:00|9293.13|9293.13|9307.17|9307.17|9310.14|9310.14|9290.69|9290.69|0
1646653500000|2022-03-07 11:45:00|9307.09|9307.09|9320.71|9320.71|9321.33|9321.33|9306.9|9306.9|0
1646653800000|2022-03-07 11:50:00|9321.24|9321.24|9329.98|9329.98|9340.99|9340.99|9317.85|9317.85|0
1646654100000|2022-03-07 11:55:00|9329.86|9329.86|9337.59|9337.59|9353.64|9353.64|9329.86|9329.86|0
1646654400000|2022-03-07 12:00:00|9337.24|9337.24|9379.8|9379.8|9380.26|9380.26|9337.17|9337.17|0
1646654700000|2022-03-07 12:05:00|9380.05|9380.05|9360.74|9360.74|9381.91|9381.91|9360.47|9360.47|0
1646655000000|2022-03-07 12:10:00|9362.32|9362.32|9370.72|9370.72|9373.37|9373.37|9358.48|9358.48|0
1646655300000|2022-03-07 12:15:00|9370.83|9370.83|9409.33|9409.33|9410.41|9410.41|9370.73|9370.73|0
1646655600000|2022-03-07 12:20:00|9409.42|9409.42|9425.01|9425.01|9426.18|9426.18|9405.55|9405.55|0
1646655900000|2022-03-07 12:25:00|9425.64|9425.64|9432.62|9432.62|9432.62|9432.62|9408.79|9408.79|0
1646656200000|2022-03-07 12:30:00|9433.5|9433.5|9446.23|9446.23|9450.76|9450.76|9428.59|9428.59|0
1646656500000|2022-03-07 12:35:00|9447.02|9447.02|9461.69|9461.69|9465.29|9465.29|9446.87|9446.87|0
1646656800000|2022-03-07 12:40:00|9461.56|9461.56|9498.97|9498.97|9499.19|9499.19|9459.45|9459.45|0
1646657100000|2022-03-07 12:45:00|9499.19|9499.19|9476.39|9476.39|9509.44|9509.44|9469.17|9469.17|0
1646657400000|2022-03-07 12:50:00|9476.18|9476.18|9502.93|9502.93|9502.93|9502.93|9473.89|9473.89|0
1646657700000|2022-03-07 12:55:00|9503.42|9503.42|9523.05|9523.05|9534.44|9534.44|9503.42|9503.42|0
1646658000000|2022-03-07 13:00:00|9523.99|9523.99|9547.04|9547.04|9552.2|9552.2|9523.99|9523.99|0
1646658300000|2022-03-07 13:05:00|9547.26|9547.26|9569.79|9569.79|9571.6|9571.6|9547.26|9547.26|0
1646658600000|2022-03-07 13:10:00|9570.09|9570.09|9604|9604|9608.26|9608.26|9570.09|9570.09|0
1646658900000|2022-03-07 13:15:00|9603.69|9603.69|9605.57|9605.57|9610.28|9610.28|9599.14|9599.14|0
1646659200000|2022-03-07 13:20:00|9604.97|9604.97|9594.64|9594.64|9605.41|9605.41|9583.44|9583.44|0
1646659500000|2022-03-07 13:25:00|9594.34|9594.34|9581.06|9581.06|9594.34|9594.34|9576.49|9576.49|0
1646659800000|2022-03-07 13:30:00|9580.92|9580.92|9579.84|9579.84|9587.5|9587.5|9567.71|9567.71|0
1646660100000|2022-03-07 13:35:00|9580.63|9580.63|9577.5|9577.5|9584.04|9584.04|9566|9566|0
1646660400000|2022-03-07 13:40:00|9577.91|9577.91|9596.61|9596.61|9596.61|9596.61|9577.91|9577.91|0
1646660700000|2022-03-07 13:45:00|9597.4|9597.4|9623.22|9623.22|9627.97|9627.97|9596.96|9596.96|0
1646661000000|2022-03-07 13:50:00|9623.08|9623.08|9611.51|9611.51|9623.61|9623.61|9602.14|9602.14|0
1646661300000|2022-03-07 13:55:00|9611.69|9611.69|9630.27|9630.27|9630.55|9630.55|9611.27|9611.27|0
1646661600000|2022-03-07 14:00:00|9630.59|9630.59|9649.68|9649.68|9657.5|9657.5|9603.05|9603.05|0
1646661900000|2022-03-07 14:05:00|9649.91|9649.91|9652.22|9652.22|9661.1|9661.1|9647.42|9647.42|0
1646662200000|2022-03-07 14:10:00|9652.04|9652.04|9654.14|9654.14|9658.21|9658.21|9641.57|9641.57|0
1646662500000|2022-03-07 14:15:00|9653.76|9653.76|9645.18|9645.18|9653.76|9653.76|9632.83|9632.83|0
1646662800000|2022-03-07 14:20:00|9645.37|9645.37|9666.09|9666.09|9666.55|9666.55|9644.88|9644.88|0
1646663100000|2022-03-07 14:25:00|9665.54|9665.54|9672.04|9672.04|9679.18|9679.18|9665.42|9665.42|0
1646663400000|2022-03-07 14:30:00|9671.81|9671.81|9633.89|9633.89|9700.96|9700.96|9629.79|9629.79|0
1646663700000|2022-03-07 14:35:00|9633.68|9633.68|9669.74|9669.74|9669.74|9669.74|9631.38|9631.38|0
1646664000000|2022-03-07 14:40:00|9669.96|9669.96|9634.06|9634.06|9671.14|9671.14|9625.42|9625.42|0
1646664300000|2022-03-07 14:45:00|9634.53|9634.53|9640.11|9640.11|9652.03|9652.03|9629.84|9629.84|0
1646664600000|2022-03-07 14:50:00|9640.57|9640.57|9685.49|9685.49|9685.49|9685.49|9640.34|9640.34|0
1646664900000|2022-03-07 14:55:00|9685.28|9685.28|9672.23|9672.23|9709.16|9709.16|9671.4|9671.4|0
1646665200000|2022-03-07 15:00:00|9671.8|9671.8|9687.82|9687.82|9690.59|9690.59|9662.66|9662.66|0
1646665500000|2022-03-07 15:05:00|9688.09|9688.09|9673.92|9673.92|9693.43|9693.43|9671.03|9671.03|0
1646665800000|2022-03-07 15:10:00|9674.09|9674.09|9620.56|9620.56|9675.78|9675.78|9619.9|9619.9|0
1646666100000|2022-03-07 15:15:00|9621.27|9621.27|9623.8|9623.8|9641.31|9641.31|9621.27|9621.27|0
1646666400000|2022-03-07 15:20:00|9623.97|9623.97|9591.28|9591.28|9626.43|9626.43|9591.28|9591.28|0
1646666700000|2022-03-07 15:25:00|9590.3|9590.3|9571.29|9571.29|9600.86|9600.86|9571.29|9571.29|0
1646667000000|2022-03-07 15:30:00|9571.06|9571.06|9582.57|9582.57|9599.89|9599.89|9564.88|9564.88|0
1646667300000|2022-03-07 15:35:00|9582.75|9582.75|9576.6|9576.6|9595.46|9595.46|9566.33|9566.33|0
1646667600000|2022-03-07 15:40:00|9576.53|9576.53|9587.07|9587.07|9587.17|9587.17|9562.7|9562.7|0
1646667900000|2022-03-07 15:45:00|9586.93|9586.93|9570.42|9570.42|9601.73|9601.73|9563.47|9563.47|0
1646668200000|2022-03-07 15:50:00|9570.53|9570.53|9551.82|9551.82|9571.41|9571.41|9550.8|9550.8|0
1646668500000|2022-03-07 15:55:00|9551.6|9551.6|9540.16|9540.16|9553.77|9553.77|9530.07|9530.07|0
1646668800000|2022-03-07 16:00:00|9539.94|9539.94|9556.99|9556.99|9557.23|9557.23|9535.65|9535.65|0
1646669100000|2022-03-07 16:05:00|9556.67|9556.67|9570.88|9570.88|9586.8|9586.8|9556.67|9556.67|0
1646669400000|2022-03-07 16:10:00|9570.66|9570.66|9559.67|9559.67|9573.21|9573.21|9555.45|9555.45|0
1646669700000|2022-03-07 16:15:00|9558.84|9558.84|9590.46|9590.46|9598.48|9598.48|9558.59|9558.59|0
1646670000000|2022-03-07 16:20:00|9590.89|9590.89|9583.02|9583.02|9594.95|9594.95|9583.02|9583.02|0
1646670300000|2022-03-07 16:25:00|9582.55|9582.55|9572.32|9572.32|9587.26|9587.26|9569.17|9569.17|0
1646727300000|2022-03-08 08:15:00|9673.45|9673.45|9714.19|9714.19|9714.19|9714.19|9645.95|9645.95|0
1646727600000|2022-03-08 08:20:00|9714.05|9714.05|9730.95|9730.95|9733.39|9733.39|9712.22|9712.22|0
1646727900000|2022-03-08 08:25:00|9730.88|9730.88|9719.46|9719.46|9736.83|9736.83|9711.21|9711.21|0
1646728200000|2022-03-08 08:30:00|9719.65|9719.65|9702.52|9702.52|9751.26|9751.26|9702.52|9702.52|0
1646728500000|2022-03-08 08:35:00|9702.05|9702.05|9736.31|9736.31|9752.09|9752.09|9698.28|9698.28|0
1646728800000|2022-03-08 08:40:00|9735.05|9735.05|9708.41|9708.41|9768.93|9768.93|9706.5|9706.5|0
1646729100000|2022-03-08 08:45:00|9708.77|9708.77|9701.23|9701.23|9735.73|9735.73|9687.32|9687.32|0
1646729400000|2022-03-08 08:50:00|9702.81|9702.81|9670.83|9670.83|9702.81|9702.81|9659.59|9659.59|0
1646729700000|2022-03-08 08:55:00|9671.17|9671.17|9724.57|9724.57|9724.57|9724.57|9671.17|9671.17|0
1646730000000|2022-03-08 09:00:00|9725.36|9725.36|9772.94|9772.94|9778.72|9778.72|9715.9|9715.9|0
1646730300000|2022-03-08 09:05:00|9773.83|9773.83|9741.35|9741.35|9779.29|9779.29|9717.51|9717.51|0
1646730600000|2022-03-08 09:10:00|9741.72|9741.72|9766.54|9766.54|9777.1|9777.1|9741.72|9741.72|0
1646730900000|2022-03-08 09:15:00|9766.35|9766.35|9741.64|9741.64|9768.93|9768.93|9741.64|9741.64|0
1646731200000|2022-03-08 09:20:00|9740.56|9740.56|9714.23|9714.23|9740.56|9740.56|9712.1|9712.1|0
1646731500000|2022-03-08 09:25:00|9714.41|9714.41|9712.79|9712.79|9720.17|9720.17|9705.72|9705.72|0
1646731800000|2022-03-08 09:30:00|9712.36|9712.36|9741.37|9741.37|9741.37|9741.37|9695.53|9695.53|0
1646732100000|2022-03-08 09:35:00|9741.49|9741.49|9742.34|9742.34|9751.25|9751.25|9738.37|9738.37|0
1646732400000|2022-03-08 09:40:00|9742.13|9742.13|9743.86|9743.86|9746.14|9746.14|9730.73|9730.73|0
1646732700000|2022-03-08 09:45:00|9744.55|9744.55|9734.14|9734.14|9744.55|9744.55|9722.97|9722.97|0
1646733000000|2022-03-08 09:50:00|9734.31|9734.31|9747.29|9747.29|9747.29|9747.29|9722.19|9722.19|0
1646733300000|2022-03-08 09:55:00|9746.68|9746.68|9745.35|9745.35|9752.32|9752.32|9737.2|9737.2|0
1646733600000|2022-03-08 10:00:00|9745.46|9745.46|9734.93|9734.93|9752.42|9752.42|9734.93|9734.93|0
1646733900000|2022-03-08 10:05:00|9735.07|9735.07|9706.77|9706.77|9735.81|9735.81|9704.67|9704.67|0
1646734200000|2022-03-08 10:10:00|9706.63|9706.63|9722.99|9722.99|9725.54|9725.54|9696.15|9696.15|0
1646734500000|2022-03-08 10:15:00|9722.63|9722.63|9679.73|9679.73|9722.63|9722.63|9679.35|9679.35|0
1646734800000|2022-03-08 10:20:00|9681.31|9681.31|9696.71|9696.71|9696.82|9696.82|9677.02|9677.02|0
1646735100000|2022-03-08 10:25:00|9697.41|9697.41|9741.36|9741.36|9741.36|9741.36|9697.22|9697.22|0
1646735400000|2022-03-08 10:30:00|9741.55|9741.55|9729.09|9729.09|9742.5|9742.5|9727.87|9727.87|0
1646735700000|2022-03-08 10:35:00|9729.78|9729.78|9715.81|9715.81|9740.6|9740.6|9715.81|9715.81|0
1646736000000|2022-03-08 10:40:00|9716.67|9716.67|9713.88|9713.88|9716.67|9716.67|9694.28|9694.28|0
1646736300000|2022-03-08 10:45:00|9714.09|9714.09|9737.8|9737.8|9737.8|9737.8|9705.93|9705.93|0
1646736600000|2022-03-08 10:50:00|9738.01|9738.01|9736.65|9736.65|9752.08|9752.08|9735.09|9735.09|0
1646736900000|2022-03-08 10:55:00|9736.21|9736.21|9745.72|9745.72|9749.67|9749.67|9736.11|9736.11|0
1646737200000|2022-03-08 11:00:00|9745.5|9745.5|9732.2|9732.2|9745.5|9745.5|9722.87|9722.87|0
1646737500000|2022-03-08 11:05:00|9732.43|9732.43|9733.76|9733.76|9737.19|9737.19|9724.68|9724.68|0
1646737800000|2022-03-08 11:10:00|9737.98|9737.98|9739.2|9739.2|9748.22|9748.22|9731.35|9731.35|0
1646738100000|2022-03-08 11:15:00|9739.63|9739.63|9733.66|9733.66|9740.06|9740.06|9722.74|9722.74|0
1646738400000|2022-03-08 11:20:00|9732.58|9732.58|9741.1|9741.1|9741.1|9741.1|9716.95|9716.95|0
1646738700000|2022-03-08 11:25:00|9741.22|9741.22|9760.17|9760.17|9764.56|9764.56|9740.66|9740.66|0
1646739000000|2022-03-08 11:30:00|9760.61|9760.61|9771.26|9771.26|9773.61|9773.61|9759.66|9759.66|0
1646739300000|2022-03-08 11:35:00|9771.19|9771.19|9749.54|9749.54|9771.19|9771.19|9748.91|9748.91|0
1646739600000|2022-03-08 11:40:00|9747.96|9747.96|9744.63|9744.63|9749.68|9749.68|9733.65|9733.65|0
1646739900000|2022-03-08 11:45:00|9744.44|9744.44|9748.37|9748.37|9749.06|9749.06|9740.76|9740.76|0
1646740200000|2022-03-08 11:50:00|9748.19|9748.19|9767.42|9767.42|9768.45|9768.45|9748.19|9748.19|0
1646740500000|2022-03-08 11:55:00|9768.28|9768.28|9782.12|9782.12|9782.12|9782.12|9767.42|9767.42|0
1646740800000|2022-03-08 12:00:00|9782.58|9782.58|9794.28|9794.28|9795.79|9795.79|9780.53|9780.53|0
1646741100000|2022-03-08 12:05:00|9793.59|9793.59|9801.34|9801.34|9802.03|9802.03|9793.18|9793.18|0
1646741400000|2022-03-08 12:10:00|9801.45|9801.45|9800.89|9800.89|9815.23|9815.23|9799.95|9799.95|0
1646741700000|2022-03-08 12:15:00|9800.18|9800.18|9794.9|9794.9|9803.69|9803.69|9794.9|9794.9|0
1646742000000|2022-03-08 12:20:00|9794.65|9794.65|9791.51|9791.51|9794.65|9794.65|9787.43|9787.43|0
1646742300000|2022-03-08 12:25:00|9791.97|9791.97|9793.47|9793.47|9795.23|9795.23|9781.78|9781.78|0
1646742600000|2022-03-08 12:30:00|9793.79|9793.79|9798.44|9798.44|9799.01|9799.01|9783.14|9783.14|0
1646742900000|2022-03-08 12:35:00|9798.01|9798.01|9795.9|9795.9|9800.67|9800.67|9794.92|9794.92|0
1646743200000|2022-03-08 12:40:00|9795.48|9795.48|9781.27|9781.27|9797.43|9797.43|9779.08|9779.08|0
1646743500000|2022-03-08 12:45:00|9780.86|9780.86|9764.02|9764.02|9781.47|9781.47|9753.72|9753.72|0
1646743800000|2022-03-08 12:50:00|9763.66|9763.66|9768.32|9768.32|9771.92|9771.92|9754.02|9754.02|0
1646744100000|2022-03-08 12:55:00|9768.21|9768.21|9782.62|9782.62|9782.8|9782.8|9760.75|9760.75|0
1646744400000|2022-03-08 13:00:00|9782.19|9782.19|9768.53|9768.53|9782.71|9782.71|9758.31|9758.31|0
1646744700000|2022-03-08 13:05:00|9770.01|9770.01|9762.51|9762.51|9773.25|9773.25|9761.43|9761.43|0
1646745000000|2022-03-08 13:10:00|9762.4|9762.4|9729.49|9729.49|9769.23|9769.23|9727.84|9727.84|0
1646745300000|2022-03-08 13:15:00|9729.67|9729.67|9740.39|9740.39|9743.82|9743.82|9729.44|9729.44|0
1646745600000|2022-03-08 13:20:00|9740.66|9740.66|9732.02|9732.02|9741.01|9741.01|9725.94|9725.94|0
1646745900000|2022-03-08 13:25:00|9731.16|9731.16|9734.19|9734.19|9738.2|9738.2|9727.07|9727.07|0
1646746200000|2022-03-08 13:30:00|9734.3|9734.3|9734.08|9734.08|9734.88|9734.88|9725.02|9725.02|0
1646746500000|2022-03-08 13:35:00|9733.93|9733.93|9758.76|9758.76|9759.74|9759.74|9733.49|9733.49|0
1646746800000|2022-03-08 13:40:00|9758.52|9758.52|9754.31|9754.31|9770.81|9770.81|9751.57|9751.57|0
1646747100000|2022-03-08 13:45:00|9754.41|9754.41|9777.51|9777.51|9777.51|9777.51|9754.39|9754.39|0
1646747400000|2022-03-08 13:50:00|9777.37|9777.37|9810.46|9810.46|9814.98|9814.98|9777.37|9777.37|0
1646747700000|2022-03-08 13:55:00|9810.29|9810.29|9797.17|9797.17|9810.29|9810.29|9792.66|9792.66|0
1646748000000|2022-03-08 14:00:00|9796.73|9796.73|9806.64|9806.64|9808.25|9808.25|9793.3|9793.3|0
1646748300000|2022-03-08 14:05:00|9807.34|9807.34|9798.93|9798.93|9818.7|9818.7|9798.93|9798.93|0
1646748600000|2022-03-08 14:10:00|9799.06|9799.06|9806.83|9806.83|9809.71|9809.71|9790.18|9790.18|0
1646748900000|2022-03-08 14:15:00|9807.26|9807.26|9796.71|9796.71|9807.26|9807.26|9793.08|9793.08|0
1646749200000|2022-03-08 14:20:00|9796.84|9796.84|9805.08|9805.08|9808.67|9808.67|9796.7|9796.7|0
1646749500000|2022-03-08 14:25:00|9803.5|9803.5|9793.52|9793.52|9803.5|9803.5|9792.98|9792.98|0
1646749800000|2022-03-08 14:30:00|9793.38|9793.38|9758.87|9758.87|9798.76|9798.76|9755.28|9755.28|0
1646750100000|2022-03-08 14:35:00|9759.33|9759.33|9744.19|9744.19|9798.7|9798.7|9744.19|9744.19|0
1646750400000|2022-03-08 14:40:00|9743.73|9743.73|9780.31|9780.31|9780.31|9780.31|9736.46|9736.46|0
1646750700000|2022-03-08 14:45:00|9780.45|9780.45|9760.76|9760.76|9782.36|9782.36|9760.51|9760.51|0
1646751000000|2022-03-08 14:50:00|9760.59|9760.59|9740.55|9740.55|9762.85|9762.85|9739.32|9739.32|0
1646751300000|2022-03-08 14:55:00|9742.09|9742.09|9738.61|9738.61|9748.54|9748.54|9735.06|9735.06|0
1646751600000|2022-03-08 15:00:00|9738.75|9738.75|9701.36|9701.36|9738.9|9738.9|9700.35|9700.35|0
1646751900000|2022-03-08 15:05:00|9700.95|9700.95|9681.24|9681.24|9704.98|9704.98|9680.88|9680.88|0
1646752200000|2022-03-08 15:10:00|9680.35|9680.35|9691.5|9691.5|9696.72|9696.72|9674.7|9674.7|0
1646752500000|2022-03-08 15:15:00|9692.05|9692.05|9706.38|9706.38|9716.77|9716.77|9692.05|9692.05|0
1646752800000|2022-03-08 15:20:00|9706.92|9706.92|9657.16|9657.16|9708.87|9708.87|9657.16|9657.16|0
1646753100000|2022-03-08 15:25:00|9657.59|9657.59|9681.68|9681.68|9682.21|9682.21|9653.41|9653.41|0
1646753400000|2022-03-08 15:30:00|9681.96|9681.96|9653.97|9653.97|9696.72|9696.72|9653.27|9653.27|0
1646753700000|2022-03-08 15:35:00|9652.75|9652.75|9670.56|9670.56|9673.99|9673.99|9649.3|9649.3|0
1646754000000|2022-03-08 15:40:00|9670.7|9670.7|9704.48|9704.48|9704.48|9704.48|9670.7|9670.7|0
1646754300000|2022-03-08 15:45:00|9705.27|9705.27|9698.34|9698.34|9705.79|9705.79|9694.28|9694.28|0
1646754600000|2022-03-08 15:50:00|9698.41|9698.41|9711.2|9711.2|9711.2|9711.2|9689.35|9689.35|0
1646754900000|2022-03-08 15:55:00|9710.89|9710.89|9718.96|9718.96|9718.96|9718.96|9699.38|9699.38|0
1646755200000|2022-03-08 16:00:00|9718.88|9718.88|9707.68|9707.68|9721.16|9721.16|9697.19|9697.19|0
1646755500000|2022-03-08 16:05:00|9707.14|9707.14|9698.77|9698.77|9707.93|9707.93|9681.78|9681.78|0
1646755800000|2022-03-08 16:10:00|9699.21|9699.21|9696.49|9696.49|9707.53|9707.53|9695.84|9695.84|0
1646756100000|2022-03-08 16:15:00|9696.56|9696.56|9699.61|9699.61|9700.34|9700.34|9687.88|9687.88|0
1646756400000|2022-03-08 16:20:00|9700.02|9700.02|9674.19|9674.19|9700.2|9700.2|9669.33|9669.33|0
1646756700000|2022-03-08 16:25:00|9674.63|9674.63|9691.27|9691.27|9693.46|9693.46|9673.31|9673.31|0
1646813700000|2022-03-09 08:15:00|9986.4|9986.4|9978.78|9978.78|9986.4|9986.4|9908.87|9908.87|0
1646814000000|2022-03-09 08:20:00|9979.24|9979.24|10016.78|10016.78|10038.24|10038.24|9979.24|9979.24|0
1646814300000|2022-03-09 08:25:00|10016.35|10016.35|10012.12|10012.12|10041.58|10041.58|10012.12|10012.12|0
1646814600000|2022-03-09 08:30:00|10014.76|10014.76|10074.27|10074.27|10082.04|10082.04|10014.76|10014.76|0
1646814900000|2022-03-09 08:35:00|10074.51|10074.51|10070.83|10070.83|10075.07|10075.07|10036.96|10036.96|0
1646815200000|2022-03-09 08:40:00|10065.98|10065.98|10066.15|10066.15|10075.78|10075.78|10055.84|10055.84|0
1646815500000|2022-03-09 08:45:00|10065.96|10065.96|10051.92|10051.92|10067.28|10067.28|10043.07|10043.07|0
1646815800000|2022-03-09 08:50:00|10054.51|10054.51|10067.81|10067.81|10072.29|10072.29|10054.15|10054.15|0
1646816100000|2022-03-09 08:55:00|10067.02|10067.02|10055.09|10055.09|10071.98|10071.98|10040.54|10040.54|0
1646816400000|2022-03-09 09:00:00|10055.23|10055.23|10100.1|10100.1|10100.79|10100.79|10055.23|10055.23|0
1646816700000|2022-03-09 09:05:00|10100.56|10100.56|10084.39|10084.39|10100.56|10100.56|10082.4|10082.4|0
1646817000000|2022-03-09 09:10:00|10084.95|10084.95|10088|10088|10098.93|10098.93|10074.31|10074.31|0
1646817300000|2022-03-09 09:15:00|10088.15|10088.15|10105.17|10105.17|10108.39|10108.39|10088.15|10088.15|0
1646817600000|2022-03-09 09:20:00|10104.85|10104.85|10107.18|10107.18|10109.05|10109.05|10092.48|10092.48|0
1646817900000|2022-03-09 09:25:00|10106.96|10106.96|10144.71|10144.71|10146.15|10146.15|10105.05|10105.05|0
1646818200000|2022-03-09 09:30:00|10145.15|10145.15|10162.01|10162.01|10164.96|10164.96|10142.5|10142.5|0
1646818500000|2022-03-09 09:35:00|10162.33|10162.33|10179.65|10179.65|10184.89|10184.89|10162.18|10162.18|0
1646818800000|2022-03-09 09:40:00|10179.29|10179.29|10190.04|10190.04|10191.65|10191.65|10170.14|10170.14|0
1646819100000|2022-03-09 09:45:00|10191.05|10191.05|10171.58|10171.58|10192.53|10192.53|10156.2|10156.2|0
1646819400000|2022-03-09 09:50:00|10171.5|10171.5|10173.97|10173.97|10189.32|10189.32|10171.5|10171.5|0
1646819700000|2022-03-09 09:55:00|10174.6|10174.6|10171.01|10171.01|10174.6|10174.6|10156.37|10156.37|0
1646820000000|2022-03-09 10:00:00|10171.92|10171.92|10172.24|10172.24|10175.65|10175.65|10167.27|10167.27|0
1646820300000|2022-03-09 10:05:00|10171.81|10171.81|10181.5|10181.5|10181.5|10181.5|10167.75|10167.75|0
1646820600000|2022-03-09 10:10:00|10181.81|10181.81|10199.16|10199.16|10204.95|10204.95|10181.81|10181.81|0
1646820900000|2022-03-09 10:15:00|10199.38|10199.38|10196.32|10196.32|10201.66|10201.66|10190.51|10190.51|0
1646821200000|2022-03-09 10:20:00|10195.78|10195.78|10170.4|10170.4|10195.78|10195.78|10168.93|10168.93|0
1646821500000|2022-03-09 10:25:00|10171.19|10171.19|10171.07|10171.07|10174.56|10174.56|10165.41|10165.41|0
1646821800000|2022-03-09 10:30:00|10171.3|10171.3|10190.34|10190.34|10190.34|10190.34|10171|10171|0
1646822100000|2022-03-09 10:35:00|10190.84|10190.84|10212.5|10212.5|10214.23|10214.23|10190.1|10190.1|0
1646822400000|2022-03-09 10:40:00|10213.37|10213.37|10211.55|10211.55|10217.7|10217.7|10211.55|10211.55|0
1646822700000|2022-03-09 10:45:00|10211.12|10211.12|10206.39|10206.39|10214.81|10214.81|10204.45|10204.45|0
1646823000000|2022-03-09 10:50:00|10205.92|10205.92|10204.01|10204.01|10211.42|10211.42|10198.8|10198.8|0
1646823300000|2022-03-09 10:55:00|10203.47|10203.47|10175.01|10175.01|10203.69|10203.69|10163.71|10163.71|0
1646823600000|2022-03-09 11:00:00|10174.14|10174.14|10185.2|10185.2|10185.2|10185.2|10172.14|10172.14|0
1646823900000|2022-03-09 11:05:00|10185.45|10185.45|10186.11|10186.11|10194.97|10194.97|10177.31|10177.31|0
1646824200000|2022-03-09 11:10:00|10185.99|10185.99|10166.02|10166.02|10186.51|10186.51|10166.02|10166.02|0
1646824500000|2022-03-09 11:15:00|10165.87|10165.87|10177.54|10177.54|10178.72|10178.72|10156.92|10156.92|0
1646824800000|2022-03-09 11:20:00|10176.28|10176.28|10165.83|10165.83|10176.42|10176.42|10160.73|10160.73|0
1646825100000|2022-03-09 11:25:00|10164.96|10164.96|10151.91|10151.91|10167.94|10167.94|10151.91|10151.91|0
1646825400000|2022-03-09 11:30:00|10152.37|10152.37|10157.71|10157.71|10162.14|10162.14|10151.06|10151.06|0
1646825700000|2022-03-09 11:35:00|10156.92|10156.92|10151|10151|10157.31|10157.31|10148.27|10148.27|0
1646826000000|2022-03-09 11:40:00|10150.89|10150.89|10118.84|10118.84|10151.43|10151.43|10118.84|10118.84|0
1646826300000|2022-03-09 11:45:00|10117.07|10117.07|10130.5|10130.5|10130.66|10130.66|10109.2|10109.2|0
1646826600000|2022-03-09 11:50:00|10130.72|10130.72|10125.83|10125.83|10131.95|10131.95|10125.36|10125.36|0
1646826900000|2022-03-09 11:55:00|10126.52|10126.52|10119.01|10119.01|10128.07|10128.07|10119.01|10119.01|0
1646827200000|2022-03-09 12:00:00|10118.77|10118.77|10130.25|10130.25|10135.7|10135.7|10118.66|10118.66|0
1646827500000|2022-03-09 12:05:00|10130.36|10130.36|10129.68|10129.68|10131.87|10131.87|10125.16|10125.16|0
1646827800000|2022-03-09 12:10:00|10128.96|10128.96|10155.73|10155.73|10155.84|10155.84|10127.07|10127.07|0
1646828100000|2022-03-09 12:15:00|10154.87|10154.87|10158.94|10158.94|10159.25|10159.25|10147.15|10147.15|0
1646828400000|2022-03-09 12:20:00|10159.15|10159.15|10162.96|10162.96|10168.49|10168.49|10158.94|10158.94|0
1646828700000|2022-03-09 12:25:00|10163.14|10163.14|10157.25|10157.25|10164.53|10164.53|10157.25|10157.25|0
1646829000000|2022-03-09 12:30:00|10157.1|10157.1|10158.36|10158.36|10159.03|10159.03|10153.13|10153.13|0
1646829300000|2022-03-09 12:35:00|10158.79|10158.79|10161.3|10161.3|10164.41|10164.41|10157.08|10157.08|0
1646829600000|2022-03-09 12:40:00|10161.45|10161.45|10149.8|10149.8|10161.45|10161.45|10147.26|10147.26|0
1646829900000|2022-03-09 12:45:00|10150.49|10150.49|10178.24|10178.24|10178.24|10178.24|10150.49|10150.49|0
1646830200000|2022-03-09 12:50:00|10179.1|10179.1|10185.59|10185.59|10188.69|10188.69|10177.69|10177.69|0
1646830500000|2022-03-09 12:55:00|10186.02|10186.02|10188.93|10188.93|10189.09|10189.09|10181.15|10181.15|0
1646830800000|2022-03-09 13:00:00|10189.12|10189.12|10189.99|10189.99|10196.32|10196.32|10185.52|10185.52|0
1646831100000|2022-03-09 13:05:00|10190.78|10190.78|10188.65|10188.65|10193.7|10193.7|10186.43|10186.43|0
1646831400000|2022-03-09 13:10:00|10190.23|10190.23|10168.19|10168.19|10190.95|10190.95|10168.19|10168.19|0
1646831700000|2022-03-09 13:15:00|10168.63|10168.63|10176.81|10176.81|10176.91|10176.91|10168.63|10168.63|0
1646832000000|2022-03-09 13:20:00|10177.25|10177.25|10173.87|10173.87|10178.69|10178.69|10173.25|10173.25|0
1646832300000|2022-03-09 13:25:00|10175.45|10175.45|10178.16|10178.16|10178.83|10178.83|10171.87|10171.87|0
1646832600000|2022-03-09 13:30:00|10177.72|10177.72|10180.38|10180.38|10180.38|10180.38|10174.9|10174.9|0
1646832900000|2022-03-09 13:35:00|10180.31|10180.31|10173.69|10173.69|10181.85|10181.85|10172.41|10172.41|0
1646833200000|2022-03-09 13:40:00|10172.83|10172.83|10189.53|10189.53|10189.84|10189.84|10168.67|10168.67|0
1646833500000|2022-03-09 13:45:00|10187.77|10187.77|10189.62|10189.62|10190.16|10190.16|10182.72|10182.72|0
1646833800000|2022-03-09 13:50:00|10189.19|10189.19|10185.48|10185.48|10192.04|10192.04|10183.96|10183.96|0
1646834100000|2022-03-09 13:55:00|10185.78|10185.78|10171.96|10171.96|10185.78|10185.78|10171.96|10171.96|0
1646834400000|2022-03-09 14:00:00|10172.15|10172.15|10179.49|10179.49|10179.49|10179.49|10157.17|10157.17|0
1646834700000|2022-03-09 14:05:00|10179.06|10179.06|10234.6|10234.6|10234.78|10234.78|10177.82|10177.82|0
1646835000000|2022-03-09 14:10:00|10235.9|10235.9|10214.32|10214.32|10251.97|10251.97|10213.53|10213.53|0
1646835300000|2022-03-09 14:15:00|10215.11|10215.11|10205.08|10205.08|10219.86|10219.86|10205.08|10205.08|0
1646835600000|2022-03-09 14:20:00|10205.58|10205.58|10215.06|10215.06|10215.06|10215.06|10201.02|10201.02|0
1646835900000|2022-03-09 14:25:00|10215.6|10215.6|10229.58|10229.58|10236.43|10236.43|10213.42|10213.42|0
1646836200000|2022-03-09 14:30:00|10230.37|10230.37|10218.71|10218.71|10242.73|10242.73|10217.8|10217.8|0
1646836500000|2022-03-09 14:35:00|10218.42|10218.42|10232.72|10232.72|10232.72|10232.72|10213|10213|0
1646836800000|2022-03-09 14:40:00|10233.58|10233.58|10229.5|10229.5|10252.95|10252.95|10229.5|10229.5|0
1646837100000|2022-03-09 14:45:00|10228.64|10228.64|10240.88|10240.88|10251.14|10251.14|10228.36|10228.36|0
1646837400000|2022-03-09 14:50:00|10241.02|10241.02|10217.34|10217.34|10243.68|10243.68|10199.77|10199.77|0
1646837700000|2022-03-09 14:55:00|10216.9|10216.9|10239.42|10239.42|10240.23|10240.23|10209.16|10209.16|0
1646838000000|2022-03-09 15:00:00|10240.48|10240.48|10258.95|10258.95|10269.57|10269.57|10240.48|10240.48|0
1646838300000|2022-03-09 15:05:00|10259.39|10259.39|10258.06|10258.06|10262.44|10262.44|10251.4|10251.4|0
1646838600000|2022-03-09 15:10:00|10258.29|10258.29|10262.88|10262.88|10262.88|10262.88|10253.53|10253.53|0
1646838900000|2022-03-09 15:15:00|10263.04|10263.04|10266.43|10266.43|10271.1|10271.1|10255.03|10255.03|0
1646839200000|2022-03-09 15:20:00|10264.76|10264.76|10270.69|10270.69|10271.19|10271.19|10263.9|10263.9|0
1646839500000|2022-03-09 15:25:00|10270.46|10270.46|10265.76|10265.76|10276.36|10276.36|10250.61|10250.61|0
1646839800000|2022-03-09 15:30:00|10265.96|10265.96|10275.79|10275.79|10275.79|10275.79|10261.11|10261.11|0
1646840100000|2022-03-09 15:35:00|10277.37|10277.37|10312.55|10312.55|10312.55|10312.55|10277.15|10277.15|0
1646840400000|2022-03-09 15:40:00|10312.64|10312.64|10309.81|10309.81|10320.66|10320.66|10307.06|10307.06|0
1646840700000|2022-03-09 15:45:00|10311.14|10311.14|10318.55|10318.55|10323.85|10323.85|10309.26|10309.26|0
1646841000000|2022-03-09 15:50:00|10318.65|10318.65|10320.81|10320.81|10328.57|10328.57|10318.24|10318.24|0
1646841300000|2022-03-09 15:55:00|10320.58|10320.58|10358.7|10358.7|10359.67|10359.67|10320.04|10320.04|0
1646841600000|2022-03-09 16:00:00|10358.84|10358.84|10312.16|10312.16|10358.84|10358.84|10312.16|10312.16|0
1646841900000|2022-03-09 16:05:00|10312.26|10312.26|10310.03|10310.03|10322.08|10322.08|10309.71|10309.71|0
1646842200000|2022-03-09 16:10:00|10310.24|10310.24|10282.65|10282.65|10312.55|10312.55|10277.65|10277.65|0
1646842500000|2022-03-09 16:15:00|10281.07|10281.07|10298.33|10298.33|10299.16|10299.16|10276.85|10276.85|0
1646842800000|2022-03-09 16:20:00|10298.56|10298.56|10298.21|10298.21|10304.69|10304.69|10294.43|10294.43|0
1646843100000|2022-03-09 16:25:00|10297.96|10297.96|10306.16|10306.16|10314.38|10314.38|10297.4|10297.4|0
1646900100000|2022-03-10 08:15:00|10362.84|10362.84|10330.45|10330.45|10377.85|10377.85|10330.45|10330.45|0
1646900400000|2022-03-10 08:20:00|10330.02|10330.02|10277.75|10277.75|10330.02|10330.02|10277.75|10277.75|0
1646900700000|2022-03-10 08:25:00|10277.32|10277.32|10272.1|10272.1|10277.32|10277.32|10235.31|10235.31|0
1646901000000|2022-03-10 08:30:00|10272.86|10272.86|10232.56|10232.56|10280.05|10280.05|10216.72|10216.72|0
1646901300000|2022-03-10 08:35:00|10232.67|10232.67|10287.89|10287.89|10291|10291|10232.67|10232.67|0
1646901600000|2022-03-10 08:40:00|10287.67|10287.67|10302.74|10302.74|10302.81|10302.81|10284.15|10284.15|0
1646901900000|2022-03-10 08:45:00|10303.34|10303.34|10276.62|10276.62|10304.58|10304.58|10276.62|10276.62|0
1646902200000|2022-03-10 08:50:00|10276.49|10276.49|10239.55|10239.55|10277.42|10277.42|10236.59|10236.59|0
1646902500000|2022-03-10 08:55:00|10241.75|10241.75|10254.02|10254.02|10267.91|10267.91|10234.62|10234.62|0
1646902800000|2022-03-10 09:00:00|10254.03|10254.03|10321.8|10321.8|10323.19|10323.19|10254.03|10254.03|0
1646903100000|2022-03-10 09:05:00|10322|10322|10338.03|10338.03|10338.03|10338.03|10307.98|10307.98|0
1646903400000|2022-03-10 09:10:00|10337.11|10337.11|10342.72|10342.72|10357.66|10357.66|10336.8|10336.8|0
1646903700000|2022-03-10 09:15:00|10341.93|10341.93|10332.78|10332.78|10341.93|10341.93|10327.76|10327.76|0
1646904000000|2022-03-10 09:20:00|10332.59|10332.59|10316.93|10316.93|10332.69|10332.69|10315.39|10315.39|0
1646904300000|2022-03-10 09:25:00|10316.52|10316.52|10299.63|10299.63|10316.66|10316.66|10299.63|10299.63|0
1646904600000|2022-03-10 09:30:00|10298.84|10298.84|10292.04|10292.04|10299.61|10299.61|10264.09|10264.09|0
1646904900000|2022-03-10 09:35:00|10291.93|10291.93|10302.11|10302.11|10302.91|10302.91|10284.35|10284.35|0
1646905200000|2022-03-10 09:40:00|10301.95|10301.95|10337.79|10337.79|10337.79|10337.79|10301.95|10301.95|0
1646905500000|2022-03-10 09:45:00|10337.56|10337.56|10312.12|10312.12|10338.12|10338.12|10311.66|10311.66|0
1646905800000|2022-03-10 09:50:00|10312.35|10312.35|10265.93|10265.93|10319.08|10319.08|10262.02|10262.02|0
1646906100000|2022-03-10 09:55:00|10264.69|10264.69|10226.69|10226.69|10275.45|10275.45|10223.07|10223.07|0
1646906400000|2022-03-10 10:00:00|10226.38|10226.38|10248.87|10248.87|10249.99|10249.99|10218.51|10218.51|0
1646906700000|2022-03-10 10:05:00|10249.79|10249.79|10250.96|10250.96|10270.8|10270.8|10247.9|10247.9|0
1646907000000|2022-03-10 10:10:00|10250.55|10250.55|10231.77|10231.77|10250.55|10250.55|10231.77|10231.77|0
1646907300000|2022-03-10 10:15:00|10232.07|10232.07|10239.26|10239.26|10251.17|10251.17|10227.15|10227.15|0
1646907600000|2022-03-10 10:20:00|10238.39|10238.39|10231.04|10231.04|10243.48|10243.48|10231.04|10231.04|0
1646907900000|2022-03-10 10:25:00|10230.79|10230.79|10235.6|10235.6|10241.22|10241.22|10229.27|10229.27|0
1646908200000|2022-03-10 10:30:00|10235.46|10235.46|10221.66|10221.66|10235.46|10235.46|10212.52|10212.52|0
1646908500000|2022-03-10 10:35:00|10220.05|10220.05|10205.82|10205.82|10220.05|10220.05|10203.8|10203.8|0
1646908800000|2022-03-10 10:40:00|10206.07|10206.07|10207.5|10207.5|10214.29|10214.29|10205.25|10205.25|0
1646909100000|2022-03-10 10:45:00|10206.94|10206.94|10208.64|10208.64|10210.81|10210.81|10201.56|10201.56|0
1646909400000|2022-03-10 10:50:00|10208.98|10208.98|10214.75|10214.75|10214.97|10214.97|10206.65|10206.65|0
1646909700000|2022-03-10 10:55:00|10214.95|10214.95|10219.13|10219.13|10220.82|10220.82|10214.82|10214.82|0
1646910000000|2022-03-10 11:00:00|10218|10218|10216.13|10216.13|10218|10218|10208.26|10208.26|0
1646910300000|2022-03-10 11:05:00|10215.4|10215.4|10203.55|10203.55|10215.4|10215.4|10203.55|10203.55|0
1646910600000|2022-03-10 11:10:00|10203.39|10203.39|10213.96|10213.96|10215.81|10215.81|10203.39|10203.39|0
1646910900000|2022-03-10 11:15:00|10214.54|10214.54|10224.43|10224.43|10224.43|10224.43|10214.54|10214.54|0
1646911200000|2022-03-10 11:20:00|10224.66|10224.66|10236.77|10236.77|10237.56|10237.56|10224.11|10224.11|0
1646911500000|2022-03-10 11:25:00|10236.66|10236.66|10243.45|10243.45|10244.2|10244.2|10236.66|10236.66|0
1646911800000|2022-03-10 11:30:00|10242.9|10242.9|10241.39|10241.39|10243.67|10243.67|10236.43|10236.43|0
1646912100000|2022-03-10 11:35:00|10240.96|10240.96|10213.13|10213.13|10240.96|10240.96|10213.13|10213.13|0
1646912400000|2022-03-10 11:40:00|10212.25|10212.25|10208.7|10208.7|10212.25|10212.25|10204.81|10204.81|0
1646912700000|2022-03-10 11:45:00|10209.01|10209.01|10191.27|10191.27|10209.01|10209.01|10187.67|10187.67|0
1646913000000|2022-03-10 11:50:00|10191.08|10191.08|10189.56|10189.56|10191.3|10191.3|10187.08|10187.08|0
1646913300000|2022-03-10 11:55:00|10189.35|10189.35|10199.93|10199.93|10203.11|10203.11|10189.17|10189.17|0
1646913600000|2022-03-10 12:00:00|10200.53|10200.53|10187.3|10187.3|10203.41|10203.41|10186.19|10186.19|0
1646913900000|2022-03-10 12:05:00|10187.98|10187.98|10199.75|10199.75|10201.19|10201.19|10187.98|10187.98|0
1646914200000|2022-03-10 12:10:00|10198.96|10198.96|10209.98|10209.98|10209.98|10209.98|10198.42|10198.42|0
1646914500000|2022-03-10 12:15:00|10210.13|10210.13|10235.41|10235.41|10235.41|10235.41|10209.46|10209.46|0
1646914800000|2022-03-10 12:20:00|10234.62|10234.62|10233.99|10233.99|10236.49|10236.49|10229.14|10229.14|0
1646915100000|2022-03-10 12:25:00|10233.33|10233.33|10243.91|10243.91|10244.02|10244.02|10233.33|10233.33|0
1646915400000|2022-03-10 12:30:00|10244.05|10244.05|10242.83|10242.83|10248.31|10248.31|10241.16|10241.16|0
1646915700000|2022-03-10 12:35:00|10242.73|10242.73|10246.29|10246.29|10246.47|10246.47|10242.3|10242.3|0
1646916000000|2022-03-10 12:40:00|10247.08|10247.08|10265.95|10265.95|10267.21|10267.21|10246.45|10246.45|0
1646916300000|2022-03-10 12:45:00|10265.16|10265.16|10278.36|10278.36|10278.47|10278.47|10216.99|10216.99|0
1646916600000|2022-03-10 12:50:00|10280.73|10280.73|10268.01|10268.01|10282.19|10282.19|10267.13|10267.13|0
1646916900000|2022-03-10 12:55:00|10267.9|10267.9|10258.93|10258.93|10273.22|10273.22|10258.34|10258.34|0
1646917200000|2022-03-10 13:00:00|10258.72|10258.72|10262.54|10262.54|10263.56|10263.56|10258.1|10258.1|0
1646917500000|2022-03-10 13:05:00|10262.27|10262.27|10270.05|10270.05|10275.5|10275.5|10262.09|10262.09|0
1646917800000|2022-03-10 13:10:00|10272.42|10272.42|10262.24|10262.24|10278.24|10278.24|10262.24|10262.24|0
1646918100000|2022-03-10 13:15:00|10261.76|10261.76|10273.33|10273.33|10273.33|10273.33|10257.22|10257.22|0
1646918400000|2022-03-10 13:20:00|10274.22|10274.22|10283.28|10283.28|10284.13|10284.13|10273.9|10273.9|0
1646918700000|2022-03-10 13:25:00|10282.93|10282.93|10301.5|10301.5|10305.65|10305.65|10282.34|10282.34|0
1646919000000|2022-03-10 13:30:00|10301.77|10301.77|10314.24|10314.24|10317.29|10317.29|10298.79|10298.79|0
1646919300000|2022-03-10 13:35:00|10314.42|10314.42|10319.42|10319.42|10325.03|10325.03|10314.4|10314.4|0
1646919600000|2022-03-10 13:40:00|10319.68|10319.68|10329.98|10329.98|10329.98|10329.98|10318.02|10318.02|0
1646919900000|2022-03-10 13:45:00|10330.2|10330.2|10302.16|10302.16|10332.62|10332.62|10301.5|10301.5|0
1646920200000|2022-03-10 13:50:00|10303.04|10303.04|10303.6|10303.6|10305.51|10305.51|10295.76|10295.76|0
1646920500000|2022-03-10 13:55:00|10303.27|10303.27|10310.51|10310.51|10314.11|10314.11|10303.13|10303.13|0
1646920800000|2022-03-10 14:00:00|10310.26|10310.26|10307.49|10307.49|10316.79|10316.79|10304.08|10304.08|0
1646921100000|2022-03-10 14:05:00|10308.35|10308.35|10304.63|10304.63|10309.4|10309.4|10303.19|10303.19|0
1646921400000|2022-03-10 14:10:00|10303.51|10303.51|10307.36|10307.36|10308.4|10308.4|10299.56|10299.56|0
1646921700000|2022-03-10 14:15:00|10307.52|10307.52|10305.63|10305.63|10311.77|10311.77|10304.25|10304.25|0
1646922000000|2022-03-10 14:20:00|10304.95|10304.95|10305.67|10305.67|10312.34|10312.34|10302.57|10302.57|0
1646922300000|2022-03-10 14:25:00|10306.96|10306.96|10328.22|10328.22|10328.22|10328.22|10306.96|10306.96|0
1646922600000|2022-03-10 14:30:00|10328.53|10328.53|10330.8|10330.8|10332.33|10332.33|10306.99|10306.99|0
1646922900000|2022-03-10 14:35:00|10330.01|10330.01|10290.16|10290.16|10330.08|10330.08|10290.16|10290.16|0
1646923200000|2022-03-10 14:40:00|10289.72|10289.72|10308.96|10308.96|10319.2|10319.2|10289.53|10289.53|0
1646923500000|2022-03-10 14:45:00|10309.16|10309.16|10298.86|10298.86|10309.16|10309.16|10295.93|10295.93|0
1646923800000|2022-03-10 14:50:00|10298.71|10298.71|10322.15|10322.15|10322.78|10322.78|10294.6|10294.6|0
1646924100000|2022-03-10 14:55:00|10321.36|10321.36|10390.05|10390.05|10394.44|10394.44|10321.36|10321.36|0
1646924400000|2022-03-10 15:00:00|10389.77|10389.77|10354.16|10354.16|10391.83|10391.83|10343.06|10343.06|0
1646924700000|2022-03-10 15:05:00|10354.61|10354.61|10360.41|10360.41|10371.85|10371.85|10354.07|10354.07|0
1646925000000|2022-03-10 15:10:00|10360.84|10360.84|10372.34|10372.34|10375.07|10375.07|10357.25|10357.25|0
1646925300000|2022-03-10 15:15:00|10372|10372|10395.27|10395.27|10395.27|10395.27|10365.36|10365.36|0
1646925600000|2022-03-10 15:20:00|10395.38|10395.38|10358.52|10358.52|10397.99|10397.99|10346.56|10346.56|0
1646925900000|2022-03-10 15:25:00|10358.96|10358.96|10362.26|10362.26|10377.77|10377.77|10358.96|10358.96|0
1646926200000|2022-03-10 15:30:00|10362.04|10362.04|10346.2|10346.2|10363.92|10363.92|10343.23|10343.23|0
1646926500000|2022-03-10 15:35:00|10345.31|10345.31|10347.45|10347.45|10350.44|10350.44|10338.92|10338.92|0
1646926800000|2022-03-10 15:40:00|10347.68|10347.68|10355.78|10355.78|10363.6|10363.6|10347.5|10347.5|0
1646927100000|2022-03-10 15:45:00|10356.13|10356.13|10370.4|10370.4|10375.79|10375.79|10350.26|10350.26|0
1646927400000|2022-03-10 15:50:00|10370.51|10370.51|10364.34|10364.34|10371.3|10371.3|10351.21|10351.21|0
1646927700000|2022-03-10 15:55:00|10364.24|10364.24|10333.76|10333.76|10366.54|10366.54|10332.4|10332.4|0
1646928000000|2022-03-10 16:00:00|10333.9|10333.9|10314.88|10314.88|10336.81|10336.81|10314.45|10314.45|0
1646928300000|2022-03-10 16:05:00|10315.01|10315.01|10299.7|10299.7|10322.19|10322.19|10299.6|10299.6|0
1646928600000|2022-03-10 16:10:00|10299.83|10299.83|10315.73|10315.73|10316.44|10316.44|10298.51|10298.51|0
1646928900000|2022-03-10 16:15:00|10315.41|10315.41|10311.31|10311.31|10315.82|10315.82|10307.15|10307.15|0
1646929200000|2022-03-10 16:20:00|10311.47|10311.47|10306.48|10306.48|10312.06|10312.06|10302.47|10302.47|0
1646929500000|2022-03-10 16:25:00|10306.71|10306.71|10291.99|10291.99|10306.94|10306.94|10280.38|10280.38|0
1646986500000|2022-03-11 08:15:00|10538.97|10538.97|10433.79|10433.79|10541.57|10541.57|10427.46|10427.46|0
1646986800000|2022-03-11 08:20:00|10435.18|10435.18|10440.4|10440.4|10441.33|10441.33|10420.41|10420.41|0
1646987100000|2022-03-11 08:25:00|10440.18|10440.18|10482.08|10482.08|10482.08|10482.08|10440.18|10440.18|0
1646987400000|2022-03-11 08:30:00|10481.54|10481.54|10424.78|10424.78|10481.54|10481.54|10424.07|10424.07|0
1646987700000|2022-03-11 08:35:00|10427.16|10427.16|10440.83|10440.83|10443.15|10443.15|10426.97|10426.97|0
1646988000000|2022-03-11 08:40:00|10441.26|10441.26|10428.76|10428.76|10441.79|10441.79|10419.72|10419.72|0
1646988300000|2022-03-11 08:45:00|10430.49|10430.49|10449.95|10449.95|10451.34|10451.34|10430.49|10430.49|0
1646988600000|2022-03-11 08:50:00|10449.77|10449.77|10428.49|10428.49|10449.77|10449.77|10428.49|10428.49|0
1646988900000|2022-03-11 08:55:00|10428.71|10428.71|10442.82|10442.82|10446.39|10446.39|10428.71|10428.71|0
1646989200000|2022-03-11 09:00:00|10442.5|10442.5|10436.94|10436.94|10450.26|10450.26|10436.34|10436.34|0
1646989500000|2022-03-11 09:05:00|10437.66|10437.66|10445.61|10445.61|10458.46|10458.46|10436.54|10436.54|0
1646989800000|2022-03-11 09:10:00|10445.79|10445.79|10456.06|10456.06|10456.51|10456.51|10444.06|10444.06|0
1646990100000|2022-03-11 09:15:00|10456.3|10456.3|10447.85|10447.85|10459.95|10459.95|10440.18|10440.18|0
1646990400000|2022-03-11 09:20:00|10447.24|10447.24|10455.78|10455.78|10461.62|10461.62|10444.08|10444.08|0
1646990700000|2022-03-11 09:25:00|10456.22|10456.22|10437.81|10437.81|10459.83|10459.83|10437.08|10437.08|0
1646991000000|2022-03-11 09:30:00|10437.02|10437.02|10443.9|10443.9|10444.57|10444.57|10434.81|10434.81|0
1646991300000|2022-03-11 09:35:00|10444.36|10444.36|10451.16|10451.16|10451.16|10451.16|10440.76|10440.76|0
1646991600000|2022-03-11 09:40:00|10451.7|10451.7|10441.14|10441.14|10460.04|10460.04|10439.6|10439.6|0
1646991900000|2022-03-11 09:45:00|10441.59|10441.59|10460.23|10460.23|10460.23|10460.23|10441.59|10441.59|0
1646992200000|2022-03-11 09:50:00|10460.31|10460.31|10462.01|10462.01|10465.65|10465.65|10453.25|10453.25|0
1646992500000|2022-03-11 09:55:00|10461.86|10461.86|10450.52|10450.52|10463.03|10463.03|10450.08|10450.08|0
1646992800000|2022-03-11 10:00:00|10451.38|10451.38|10461.74|10461.74|10466.57|10466.57|10451.38|10451.38|0
1646993100000|2022-03-11 10:05:00|10462.62|10462.62|10469.56|10469.56|10469.56|10469.56|10461.74|10461.74|0
1646993400000|2022-03-11 10:10:00|10468.93|10468.93|10465.3|10465.3|10469.06|10469.06|10460.15|10460.15|0
1646993700000|2022-03-11 10:15:00|10465.84|10465.84|10473.81|10473.81|10475.63|10475.63|10465.84|10465.84|0
1646994000000|2022-03-11 10:20:00|10474.22|10474.22|10481.79|10481.79|10482.76|10482.76|10474.22|10474.22|0
1646994300000|2022-03-11 10:25:00|10482.22|10482.22|10487.86|10487.86|10490.11|10490.11|10482.02|10482.02|0
1646994600000|2022-03-11 10:30:00|10488.07|10488.07|10476.49|10476.49|10488.07|10488.07|10472.92|10472.92|0
1646994900000|2022-03-11 10:35:00|10477.02|10477.02|10463.41|10463.41|10477.02|10477.02|10459.07|10459.07|0
1646995200000|2022-03-11 10:40:00|10463.84|10463.84|10445.63|10445.63|10463.84|10463.84|10437.78|10437.78|0
1646995500000|2022-03-11 10:45:00|10445.35|10445.35|10456.87|10456.87|10458.67|10458.67|10445.35|10445.35|0
1646995800000|2022-03-11 10:50:00|10456.51|10456.51|10412.84|10412.84|10456.51|10456.51|10412.61|10412.61|0
1646996100000|2022-03-11 10:55:00|10412.31|10412.31|10408.93|10408.93|10417.04|10417.04|10404.02|10404.02|0
1646996400000|2022-03-11 11:00:00|10408.77|10408.77|10415.52|10415.52|10425.55|10425.55|10408.77|10408.77|0
1646996700000|2022-03-11 11:05:00|10415.72|10415.72|10421.12|10421.12|10423.62|10423.62|10413.1|10413.1|0
1646997000000|2022-03-11 11:10:00|10421.44|10421.44|10427.44|10427.44|10431.48|10431.48|10421.44|10421.44|0
1646997300000|2022-03-11 11:15:00|10427.16|10427.16|10426.3|10426.3|10428.54|10428.54|10423.03|10423.03|0
1646997600000|2022-03-11 11:20:00|10426.46|10426.46|10527.98|10527.98|10542.11|10542.11|10420.98|10420.98|0
1646997900000|2022-03-11 11:25:00|10526.4|10526.4|10557.71|10557.71|10636.86|10636.86|10522.95|10522.95|0
1646998200000|2022-03-11 11:30:00|10557.96|10557.96|10587.08|10587.08|10587.08|10587.08|10542.08|10542.08|0
1646998500000|2022-03-11 11:35:00|10587.46|10587.46|10571.75|10571.75|10587.56|10587.56|10559.43|10559.43|0
1646998800000|2022-03-11 11:40:00|10571.19|10571.19|10607.46|10607.46|10618.54|10618.54|10570.59|10570.59|0
1646999100000|2022-03-11 11:45:00|10607.23|10607.23|10600.66|10600.66|10612.61|10612.61|10599.97|10599.97|0
1646999400000|2022-03-11 11:50:00|10600.42|10600.42|10593.23|10593.23|10607.16|10607.16|10578.21|10578.21|0
1646999700000|2022-03-11 11:55:00|10592.34|10592.34|10606.86|10606.86|10606.86|10606.86|10591.87|10591.87|0
1647000000000|2022-03-11 12:00:00|10606.4|10606.4|10612.03|10612.03|10612.16|10612.16|10593.26|10593.26|0
1647000300000|2022-03-11 12:05:00|10612.24|10612.24|10627.77|10627.77|10628.19|10628.19|10612.17|10612.17|0
1647000600000|2022-03-11 12:10:00|10627.66|10627.66|10642.33|10642.33|10653.37|10653.37|10627.66|10627.66|0
1647000900000|2022-03-11 12:15:00|10641.01|10641.01|10632.39|10632.39|10648.26|10648.26|10632.26|10632.26|0
1647001200000|2022-03-11 12:20:00|10632.18|10632.18|10614.9|10614.9|10632.18|10632.18|10614.55|10614.55|0
1647001500000|2022-03-11 12:25:00|10614.71|10614.71|10612.52|10612.52|10614.71|10614.71|10605.7|10605.7|0
1647001800000|2022-03-11 12:30:00|10612.99|10612.99|10612.2|10612.2|10626.36|10626.36|10608.66|10608.66|0
1647002100000|2022-03-11 12:35:00|10611.34|10611.34|10609.13|10609.13|10618.57|10618.57|10600.58|10600.58|0
1647002400000|2022-03-11 12:40:00|10609.33|10609.33|10612.43|10612.43|10612.43|10612.43|10599.39|10599.39|0
1647002700000|2022-03-11 12:45:00|10612.53|10612.53|10600.17|10600.17|10613.23|10613.23|10595.37|10595.37|0
1647003000000|2022-03-11 12:50:00|10600.39|10600.39|10583.98|10583.98|10600.39|10600.39|10583.98|10583.98|0
1647003300000|2022-03-11 12:55:00|10582.4|10582.4|10577.4|10577.4|10583.3|10583.3|10567.69|10567.69|0
1647003600000|2022-03-11 13:00:00|10577.71|10577.71|10591.41|10591.41|10594.2|10594.2|10574.26|10574.26|0
1647003900000|2022-03-11 13:05:00|10591.87|10591.87|10616.94|10616.94|10617.99|10617.99|10591.22|10591.22|0
1647004200000|2022-03-11 13:10:00|10616.71|10616.71|10606.96|10606.96|10620.9|10620.9|10606.96|10606.96|0
1647004500000|2022-03-11 13:15:00|10607.14|10607.14|10616.47|10616.47|10620.5|10620.5|10606.96|10606.96|0
1647004800000|2022-03-11 13:20:00|10616.23|10616.23|10615.62|10615.62|10617.57|10617.57|10611.52|10611.52|0
1647005100000|2022-03-11 13:25:00|10615.88|10615.88|10615.49|10615.49|10619.43|10619.43|10613.3|10613.3|0
1647005400000|2022-03-11 13:30:00|10616.19|10616.19|10613.57|10613.57|10625.93|10625.93|10607.65|10607.65|0
1647005700000|2022-03-11 13:35:00|10613.8|10613.8|10603.1|10603.1|10614.29|10614.29|10603.1|10603.1|0
1647006000000|2022-03-11 13:40:00|10602.69|10602.69|10612.06|10612.06|10612.96|10612.96|10599.12|10599.12|0
1647006300000|2022-03-11 13:45:00|10612.24|10612.24|10603.55|10603.55|10614.64|10614.64|10600.28|10600.28|0
1647006600000|2022-03-11 13:50:00|10604.08|10604.08|10616.08|10616.08|10616.08|10616.08|10604.08|10604.08|0
1647006900000|2022-03-11 13:55:00|10615.65|10615.65|10607.11|10607.11|10618.14|10618.14|10607.11|10607.11|0
1647007200000|2022-03-11 14:00:00|10607.02|10607.02|10601.39|10601.39|10611.33|10611.33|10601.29|10601.29|0
1647007500000|2022-03-11 14:05:00|10601.8|10601.8|10579.23|10579.23|10601.8|10601.8|10579.23|10579.23|0
1647007800000|2022-03-11 14:10:00|10578.94|10578.94|10569|10569|10579.72|10579.72|10568.08|10568.08|0
1647008100000|2022-03-11 14:15:00|10568.82|10568.82|10585.87|10585.87|10587.06|10587.06|10565.72|10565.72|0
1647008400000|2022-03-11 14:20:00|10586.5|10586.5|10582.42|10582.42|10586.65|10586.65|10580.91|10580.91|0
1647008700000|2022-03-11 14:25:00|10582.93|10582.93|10565.04|10565.04|10582.93|10582.93|10561.5|10561.5|0
1647009000000|2022-03-11 14:30:00|10565.5|10565.5|10559.27|10559.27|10573.09|10573.09|10551.29|10551.29|0
1647009300000|2022-03-11 14:35:00|10559.2|10559.2|10522.54|10522.54|10568.29|10568.29|10520.58|10520.58|0
1647009600000|2022-03-11 14:40:00|10522.31|10522.31|10502.47|10502.47|10522.4|10522.4|10502.01|10502.01|0
1647009900000|2022-03-11 14:45:00|10501.68|10501.68|10526.16|10526.16|10529.85|10529.85|10501.16|10501.16|0
1647010200000|2022-03-11 14:50:00|10525.85|10525.85|10490.76|10490.76|10530.37|10530.37|10490.41|10490.41|0
1647010500000|2022-03-11 14:55:00|10490.18|10490.18|10493.64|10493.64|10494.15|10494.15|10480.57|10480.57|0
1647010800000|2022-03-11 15:00:00|10492.92|10492.92|10464.57|10464.57|10492.92|10492.92|10462.17|10462.17|0
1647011100000|2022-03-11 15:05:00|10464.81|10464.81|10470.33|10470.33|10481.79|10481.79|10463.95|10463.95|0
1647011400000|2022-03-11 15:10:00|10470.74|10470.74|10475.68|10475.68|10488.96|10488.96|10470.74|10470.74|0
1647011700000|2022-03-11 15:15:00|10474.25|10474.25|10485.58|10485.58|10492.91|10492.91|10467.3|10467.3|0
1647012000000|2022-03-11 15:20:00|10485.35|10485.35|10463.96|10463.96|10485.35|10485.35|10459.07|10459.07|0
1647012300000|2022-03-11 15:25:00|10464.1|10464.1|10475.89|10475.89|10485.48|10485.48|10464.1|10464.1|0
1647012600000|2022-03-11 15:30:00|10475.66|10475.66|10466.57|10466.57|10476.34|10476.34|10463.28|10463.28|0
1647012900000|2022-03-11 15:35:00|10466.44|10466.44|10484.99|10484.99|10489.74|10489.74|10466.44|10466.44|0
1647013200000|2022-03-11 15:40:00|10485.39|10485.39|10481.75|10481.75|10507.07|10507.07|10481.17|10481.17|0
1647013500000|2022-03-11 15:45:00|10481.61|10481.61|10472.35|10472.35|10482.12|10482.12|10472.35|10472.35|0
1647013800000|2022-03-11 15:50:00|10471.9|10471.9|10471.98|10471.98|10482.39|10482.39|10470.8|10470.8|0
1647014100000|2022-03-11 15:55:00|10471.88|10471.88|10491.22|10491.22|10492.01|10492.01|10470.86|10470.86|0
1647014400000|2022-03-11 16:00:00|10492.51|10492.51|10479.97|10479.97|10494.01|10494.01|10479.97|10479.97|0
1647014700000|2022-03-11 16:05:00|10479.53|10479.53|10466.39|10466.39|10479.71|10479.71|10455.81|10455.81|0
1647015000000|2022-03-11 16:10:00|10465.6|10465.6|10460.54|10460.54|10468.04|10468.04|10456.89|10456.89|0
1647015300000|2022-03-11 16:15:00|10460.72|10460.72|10461.28|10461.28|10465.27|10465.27|10456.01|10456.01|0
1647015600000|2022-03-11 16:20:00|10460.42|10460.42|10460.3|10460.3|10464.74|10464.74|10458.62|10458.62|0
1647015900000|2022-03-11 16:25:00|10460.52|10460.52|10441.8|10441.8|10464.68|10464.68|10441.52|10441.52|0
1647245700000|2022-03-14 08:15:00|10693.16|10693.16|10681.96|10681.96|10698.42|10698.42|10677.48|10677.48|0
1647246000000|2022-03-14 08:20:00|10680.67|10680.67|10676.02|10676.02|10693.11|10693.11|10661.02|10661.02|0
1647246300000|2022-03-14 08:25:00|10675.57|10675.57|10667.08|10667.08|10675.57|10675.57|10658.78|10658.78|0
1647246600000|2022-03-14 08:30:00|10667.31|10667.31|10639.37|10639.37|10667.54|10667.54|10637.26|10637.26|0
1647246900000|2022-03-14 08:35:00|10639.02|10639.02|10648.87|10648.87|10657|10657|10638.27|10638.27|0
1647247200000|2022-03-14 08:40:00|10647.73|10647.73|10642.55|10642.55|10652.25|10652.25|10638.3|10638.3|0
1647247500000|2022-03-14 08:45:00|10642.77|10642.77|10649.83|10649.83|10653.27|10653.27|10642.77|10642.77|0
1647247800000|2022-03-14 08:50:00|10651.08|10651.08|10635.46|10635.46|10662.35|10662.35|10630.73|10630.73|0
1647248100000|2022-03-14 08:55:00|10634.67|10634.67|10646.94|10646.94|10650.5|10650.5|10633.29|10633.29|0
1647248400000|2022-03-14 09:00:00|10646.76|10646.76|10680.46|10680.46|10680.46|10680.46|10646.39|10646.39|0
1647248700000|2022-03-14 09:05:00|10682.84|10682.84|10682.25|10682.25|10693.29|10693.29|10681.34|10681.34|0
1647249000000|2022-03-14 09:10:00|10684.02|10684.02|10688.58|10688.58|10703.15|10703.15|10684.02|10684.02|0
1647249300000|2022-03-14 09:15:00|10689.37|10689.37|10689.81|10689.81|10691.89|10691.89|10679.77|10679.77|0
1647249600000|2022-03-14 09:20:00|10688.23|10688.23|10681.44|10681.44|10689.81|10689.81|10681.04|10681.04|0
1647249900000|2022-03-14 09:25:00|10681.55|10681.55|10674.59|10674.59|10683.37|10683.37|10668.91|10668.91|0
1647250200000|2022-03-14 09:30:00|10674.15|10674.15|10689.98|10689.98|10691.2|10691.2|10674.04|10674.04|0
1647250500000|2022-03-14 09:35:00|10689.35|10689.35|10716.21|10716.21|10716.65|10716.65|10689.08|10689.08|0
1647250800000|2022-03-14 09:40:00|10718.05|10718.05|10711.58|10711.58|10723.51|10723.51|10710.51|10710.51|0
1647251100000|2022-03-14 09:45:00|10711.72|10711.72|10718.59|10718.59|10720.02|10720.02|10709.59|10709.59|0
1647251400000|2022-03-14 09:50:00|10718.45|10718.45|10723.71|10723.71|10725.76|10725.76|10710.19|10710.19|0
1647251700000|2022-03-14 09:55:00|10723.51|10723.51|10709.47|10709.47|10733.41|10733.41|10708.81|10708.81|0
1647252000000|2022-03-14 10:00:00|10709.7|10709.7|10702.08|10702.08|10715.5|10715.5|10701.15|10701.15|0
1647252300000|2022-03-14 10:05:00|10702.54|10702.54|10688.63|10688.63|10706.35|10706.35|10688.63|10688.63|0
1647252600000|2022-03-14 10:10:00|10688.22|10688.22|10667.67|10667.67|10688.22|10688.22|10663.11|10663.11|0
1647252900000|2022-03-14 10:15:00|10667.44|10667.44|10676.99|10676.99|10679.22|10679.22|10666.93|10666.93|0
1647253200000|2022-03-14 10:20:00|10677.52|10677.52|10702.17|10702.17|10702.17|10702.17|10677.52|10677.52|0
1647253500000|2022-03-14 10:25:00|10703.93|10703.93|10715.91|10715.91|10716.7|10716.7|10703.93|10703.93|0
1647253800000|2022-03-14 10:30:00|10716.18|10716.18|10705.13|10705.13|10723.36|10723.36|10699.9|10699.9|0
1647254100000|2022-03-14 10:35:00|10704.9|10704.9|10685.57|10685.57|10706.27|10706.27|10685.57|10685.57|0
1647254400000|2022-03-14 10:40:00|10685.2|10685.2|10674.66|10674.66|10685.51|10685.51|10673.76|10673.76|0
1647254700000|2022-03-14 10:45:00|10674.52|10674.52|10663.48|10663.48|10674.6|10674.6|10663.48|10663.48|0
1647255000000|2022-03-14 10:50:00|10664.27|10664.27|10653.38|10653.38|10664.93|10664.93|10647.61|10647.61|0
1647255300000|2022-03-14 10:55:00|10654.83|10654.83|10662.64|10662.64|10662.78|10662.78|10653.92|10653.92|0
1647255600000|2022-03-14 11:00:00|10662.53|10662.53|10661.1|10661.1|10673.01|10673.01|10660.78|10660.78|0
1647255900000|2022-03-14 11:05:00|10661.54|10661.54|10651.62|10651.62|10663.26|10663.26|10650.91|10650.91|0
1647256200000|2022-03-14 11:10:00|10651.85|10651.85|10653.33|10653.33|10653.68|10653.68|10650.12|10650.12|0
1647256500000|2022-03-14 11:15:00|10653.8|10653.8|10648.37|10648.37|10653.8|10653.8|10647.32|10647.32|0
1647256800000|2022-03-14 11:20:00|10648.09|10648.09|10646.31|10646.31|10650.89|10650.89|10646.05|10646.05|0
1647257100000|2022-03-14 11:25:00|10647.1|10647.1|10614.64|10614.64|10647.1|10647.1|10610.1|10610.1|0
1647257400000|2022-03-14 11:30:00|10613.85|10613.85|10616.28|10616.28|10623.95|10623.95|10612.19|10612.19|0
1647257700000|2022-03-14 11:35:00|10616.08|10616.08|10614.33|10614.33|10623.59|10623.59|10612.84|10612.84|0
1647258000000|2022-03-14 11:40:00|10614.56|10614.56|10613.28|10613.28|10618.13|10618.13|10611.09|10611.09|0
1647258300000|2022-03-14 11:45:00|10612.85|10612.85|10610.37|10610.37|10612.85|10612.85|10600.9|10600.9|0
1647258600000|2022-03-14 11:50:00|10610.15|10610.15|10602|10602|10610.15|10610.15|10602|10602|0
1647258900000|2022-03-14 11:55:00|10603.58|10603.58|10614.99|10614.99|10616.49|10616.49|10601.86|10601.86|0
1647259200000|2022-03-14 12:00:00|10615.26|10615.26|10624.07|10624.07|10624.21|10624.21|10614.48|10614.48|0
1647259500000|2022-03-14 12:05:00|10624.15|10624.15|10632.63|10632.63|10633.18|10633.18|10623.91|10623.91|0
1647259800000|2022-03-14 12:10:00|10632.41|10632.41|10641.26|10641.26|10641.26|10641.26|10631.44|10631.44|0
1647260100000|2022-03-14 12:15:00|10641.07|10641.07|10631.23|10631.23|10641.26|10641.26|10631.23|10631.23|0
1647260400000|2022-03-14 12:20:00|10631.02|10631.02|10632.37|10632.37|10636.05|10636.05|10630.31|10630.31|0
1647260700000|2022-03-14 12:25:00|10632.19|10632.19|10634.04|10634.04|10635.18|10635.18|10631.38|10631.38|0
1647261000000|2022-03-14 12:30:00|10634.25|10634.25|10649.18|10649.18|10649.47|10649.47|10634.06|10634.06|0
1647261300000|2022-03-14 12:35:00|10649.58|10649.58|10651.67|10651.67|10653.54|10653.54|10649.31|10649.31|0
1647261600000|2022-03-14 12:40:00|10651.19|10651.19|10681.91|10681.91|10682.34|10682.34|10651.19|10651.19|0
1647261900000|2022-03-14 12:45:00|10682.28|10682.28|10677.1|10677.1|10685.04|10685.04|10677.1|10677.1|0
1647262200000|2022-03-14 12:50:00|10676.23|10676.23|10685.71|10685.71|10690.9|10690.9|10671.11|10671.11|0
1647262500000|2022-03-14 12:55:00|10684.83|10684.83|10682.34|10682.34|10684.83|10684.83|10674.21|10674.21|0
1647262800000|2022-03-14 13:00:00|10681.97|10681.97|10683.77|10683.77|10684.64|10684.64|10677.65|10677.65|0
1647263100000|2022-03-14 13:05:00|10685.07|10685.07|10684.31|10684.31|10689.04|10689.04|10681.89|10681.89|0
1647263400000|2022-03-14 13:10:00|10684.52|10684.52|10691.89|10691.89|10691.89|10691.89|10684.06|10684.06|0
1647263700000|2022-03-14 13:15:00|10692.36|10692.36|10700.62|10700.62|10705.59|10705.59|10692.36|10692.36|0
1647264000000|2022-03-14 13:20:00|10700.76|10700.76|10702.59|10702.59|10709.19|10709.19|10698.48|10698.48|0
1647264300000|2022-03-14 13:25:00|10703.47|10703.47|10688.52|10688.52|10703.91|10703.91|10688.52|10688.52|0
1647264600000|2022-03-14 13:30:00|10688.14|10688.14|10677.83|10677.83|10693.93|10693.93|10672.71|10672.71|0
1647264900000|2022-03-14 13:35:00|10676.61|10676.61|10662.07|10662.07|10677.06|10677.06|10655.77|10655.77|0
1647265200000|2022-03-14 13:40:00|10661.84|10661.84|10703.29|10703.29|10703.8|10703.8|10657.05|10657.05|0
1647265500000|2022-03-14 13:45:00|10702.75|10702.75|10708.21|10708.21|10711.69|10711.69|10698.2|10698.2|0
1647265800000|2022-03-14 13:50:00|10707.49|10707.49|10694.92|10694.92|10709.64|10709.64|10694.92|10694.92|0
1647266100000|2022-03-14 13:55:00|10694.22|10694.22|10706.86|10706.86|10708.91|10708.91|10693.48|10693.48|0
1647266400000|2022-03-14 14:00:00|10706.39|10706.39|10720.37|10720.37|10730.9|10730.9|10700.02|10700.02|0
1647266700000|2022-03-14 14:05:00|10720.15|10720.15|10731.72|10731.72|10732.37|10732.37|10719.75|10719.75|0
1647267000000|2022-03-14 14:10:00|10731.94|10731.94|10737.26|10737.26|10738.45|10738.45|10728.06|10728.06|0
1647267300000|2022-03-14 14:15:00|10737.16|10737.16|10738.65|10738.65|10740.09|10740.09|10726.7|10726.7|0
1647267600000|2022-03-14 14:20:00|10739.01|10739.01|10748.73|10748.73|10748.73|10748.73|10738.12|10738.12|0
1647267900000|2022-03-14 14:25:00|10749.01|10749.01|10737.05|10737.05|10753.28|10753.28|10735.93|10735.93|0
1647268200000|2022-03-14 14:30:00|10737.22|10737.22|10725.4|10725.4|10737.42|10737.42|10718.19|10718.19|0
1647268500000|2022-03-14 14:35:00|10725.64|10725.64|10742.64|10742.64|10744.21|10744.21|10725.64|10725.64|0
1647268800000|2022-03-14 14:40:00|10743.43|10743.43|10748.19|10748.19|10754.5|10754.5|10743.43|10743.43|0
1647269100000|2022-03-14 14:45:00|10747.91|10747.91|10765.02|10765.02|10765.36|10765.36|10742.16|10742.16|0
1647269400000|2022-03-14 14:50:00|10765.43|10765.43|10784.56|10784.56|10784.56|10784.56|10763.03|10763.03|0
1647269700000|2022-03-14 14:55:00|10784.65|10784.65|10778.92|10778.92|10785.59|10785.59|10775.73|10775.73|0
1647270000000|2022-03-14 15:00:00|10778.79|10778.79|10780.77|10780.77|10787.23|10787.23|10777.51|10777.51|0
1647270300000|2022-03-14 15:05:00|10781.64|10781.64|10796.09|10796.09|10797.79|10797.79|10781.64|10781.64|0
1647270600000|2022-03-14 15:10:00|10797.67|10797.67|10780.22|10780.22|10800.15|10800.15|10779.54|10779.54|0
1647270900000|2022-03-14 15:15:00|10779.97|10779.97|10775.44|10775.44|10784.81|10784.81|10772.01|10772.01|0
1647271200000|2022-03-14 15:20:00|10775.04|10775.04|10763.12|10763.12|10775.21|10775.21|10762.12|10762.12|0
1647271500000|2022-03-14 15:25:00|10763.25|10763.25|10784.15|10784.15|10784.15|10784.15|10763.25|10763.25|0
1647271800000|2022-03-14 15:30:00|10783.75|10783.75|10800.96|10800.96|10802.49|10802.49|10777.44|10777.44|0
1647272100000|2022-03-14 15:35:00|10800.53|10800.53|10792.41|10792.41|10800.53|10800.53|10789.51|10789.51|0
1647272400000|2022-03-14 15:40:00|10792.31|10792.31|10779.2|10779.2|10792.43|10792.43|10779.2|10779.2|0
1647272700000|2022-03-14 15:45:00|10779.38|10779.38|10749.67|10749.67|10781.04|10781.04|10749.67|10749.67|0
1647273000000|2022-03-14 15:50:00|10749.46|10749.46|10746.87|10746.87|10749.98|10749.98|10743.64|10743.64|0
1647273300000|2022-03-14 15:55:00|10746.64|10746.64|10750.49|10750.49|10750.64|10750.64|10741.87|10741.87|0
1647273600000|2022-03-14 16:00:00|10751.1|10751.1|10753.59|10753.59|10756.92|10756.92|10746.09|10746.09|0
1647273900000|2022-03-14 16:05:00|10753.67|10753.67|10761.68|10761.68|10770.04|10770.04|10753.4|10753.4|0
1647274200000|2022-03-14 16:10:00|10761.53|10761.53|10757.73|10757.73|10770.38|10770.38|10757.7|10757.7|0
1647274500000|2022-03-14 16:15:00|10756.94|10756.94|10762.48|10762.48|10763.02|10763.02|10754.77|10754.77|0
1647274800000|2022-03-14 16:20:00|10763.35|10763.35|10777.04|10777.04|10777.29|10777.29|10760.97|10760.97|0
1647275100000|2022-03-14 16:25:00|10776.75|10776.75|10765.15|10765.15|10782.61|10782.61|10763.71|10763.71|0
1647332100000|2022-03-15 08:15:00|10604.26|10604.26|10575.12|10575.12|10612.79|10612.79|10574.71|10574.71|0
1647332400000|2022-03-15 08:20:00|10574.69|10574.69|10577.72|10577.72|10580.44|10580.44|10570.31|10570.31|0
1647332700000|2022-03-15 08:25:00|10577.11|10577.11|10551.84|10551.84|10582.19|10582.19|10549.64|10549.64|0
1647333000000|2022-03-15 08:30:00|10552.53|10552.53|10544.9|10544.9|10553.58|10553.58|10534.63|10534.63|0
1647333300000|2022-03-15 08:35:00|10544.6|10544.6|10550.96|10550.96|10556.26|10556.26|10544.6|10544.6|0
1647333600000|2022-03-15 08:40:00|10550.65|10550.65|10535.13|10535.13|10555.09|10555.09|10534.05|10534.05|0
1647333900000|2022-03-15 08:45:00|10535.61|10535.61|10526.3|10526.3|10535.61|10535.61|10526.2|10526.2|0
1647334200000|2022-03-15 08:50:00|10526.16|10526.16|10520.1|10520.1|10527.11|10527.11|10518.95|10518.95|0
1647334500000|2022-03-15 08:55:00|10519.32|10519.32|10492.41|10492.41|10519.32|10519.32|10490.54|10490.54|0
1647334800000|2022-03-15 09:00:00|10492.59|10492.59|10499.34|10499.34|10502.22|10502.22|10492.59|10492.59|0
1647335100000|2022-03-15 09:05:00|10499.64|10499.64|10487.47|10487.47|10500.72|10500.72|10487.47|10487.47|0
1647335400000|2022-03-15 09:10:00|10487.65|10487.65|10494.41|10494.41|10495.73|10495.73|10486.48|10486.48|0
1647335700000|2022-03-15 09:15:00|10497.38|10497.38|10490.98|10490.98|10513.64|10513.64|10490.98|10490.98|0
1647336000000|2022-03-15 09:20:00|10490.81|10490.81|10495.15|10495.15|10495.47|10495.47|10483.2|10483.2|0
1647336300000|2022-03-15 09:25:00|10495.06|10495.06|10495.02|10495.02|10501.43|10501.43|10493.67|10493.67|0
1647336600000|2022-03-15 09:30:00|10494.75|10494.75|10499.59|10499.59|10501.57|10501.57|10491.23|10491.23|0
1647336900000|2022-03-15 09:35:00|10499.73|10499.73|10495.03|10495.03|10499.73|10499.73|10492.77|10492.77|0
1647337200000|2022-03-15 09:40:00|10495.29|10495.29|10521.61|10521.61|10523.76|10523.76|10494.48|10494.48|0
1647337500000|2022-03-15 09:45:00|10521.17|10521.17|10523.85|10523.85|10525.98|10525.98|10516.25|10516.25|0
1647337800000|2022-03-15 09:50:00|10523.69|10523.69|10514.18|10514.18|10528.84|10528.84|10513.6|10513.6|0
1647338100000|2022-03-15 09:55:00|10514.04|10514.04|10514.91|10514.91|10521.81|10521.81|10507.64|10507.64|0
1647338400000|2022-03-15 10:00:00|10514.47|10514.47|10523.99|10523.99|10529.5|10529.5|10514.14|10514.14|0
1647338700000|2022-03-15 10:05:00|10523.58|10523.58|10528.28|10528.28|10532.84|10532.84|10522.6|10522.6|0
1647339000000|2022-03-15 10:10:00|10528.51|10528.51|10554.27|10554.27|10554.94|10554.94|10528.46|10528.46|0
1647339300000|2022-03-15 10:15:00|10554.08|10554.08|10551.31|10551.31|10556.66|10556.66|10547.21|10547.21|0
1647339600000|2022-03-15 10:20:00|10550.52|10550.52|10555.01|10555.01|10556.74|10556.74|10548.42|10548.42|0
1647339900000|2022-03-15 10:25:00|10554.74|10554.74|10548.55|10548.55|10555.45|10555.45|10548.48|10548.48|0
1647340200000|2022-03-15 10:30:00|10549.84|10549.84|10556.29|10556.29|10556.29|10556.29|10549.84|10549.84|0
1647340500000|2022-03-15 10:35:00|10557.08|10557.08|10556.16|10556.16|10562.57|10562.57|10555.94|10555.94|0
1647340800000|2022-03-15 10:40:00|10555.93|10555.93|10557.32|10557.32|10558.45|10558.45|10551.71|10551.71|0
1647341100000|2022-03-15 10:45:00|10557.14|10557.14|10562.04|10562.04|10564.21|10564.21|10554.94|10554.94|0
1647341400000|2022-03-15 10:50:00|10561.77|10561.77|10574.4|10574.4|10578.43|10578.43|10561.22|10561.22|0
1647341700000|2022-03-15 10:55:00|10573.36|10573.36|10586.15|10586.15|10599.6|10599.6|10573.36|10573.36|0
1647342000000|2022-03-15 11:00:00|10586.35|10586.35|10592.62|10592.62|10595.09|10595.09|10585.59|10585.59|0
1647342300000|2022-03-15 11:05:00|10593.16|10593.16|10612.49|10612.49|10612.72|10612.72|10593.16|10593.16|0
1647342600000|2022-03-15 11:10:00|10613.35|10613.35|10617.59|10617.59|10617.59|10617.59|10610.79|10610.79|0
1647342900000|2022-03-15 11:15:00|10617.73|10617.73|10614.8|10614.8|10622.66|10622.66|10612.42|10612.42|0
1647343200000|2022-03-15 11:20:00|10615.09|10615.09|10603.79|10603.79|10616.81|10616.81|10601.44|10601.44|0
1647343500000|2022-03-15 11:25:00|10603.89|10603.89|10578.04|10578.04|10604.41|10604.41|10578.04|10578.04|0
1647343800000|2022-03-15 11:30:00|10577.68|10577.68|10584.7|10584.7|10584.97|10584.97|10575.4|10575.4|0
1647344100000|2022-03-15 11:35:00|10584.85|10584.85|10585.53|10585.53|10586.21|10586.21|10578.21|10578.21|0
1647344400000|2022-03-15 11:40:00|10584.74|10584.74|10573.78|10573.78|10585.49|10585.49|10572.57|10572.57|0
1647344700000|2022-03-15 11:45:00|10573.46|10573.46|10562.14|10562.14|10573.46|10573.46|10560.11|10560.11|0
1647345000000|2022-03-15 11:50:00|10563.46|10563.46|10573.65|10573.65|10573.65|10573.65|10563.03|10563.03|0
1647345300000|2022-03-15 11:55:00|10573.08|10573.08|10583.08|10583.08|10583.64|10583.64|10572.82|10572.82|0
1647345600000|2022-03-15 12:00:00|10581.5|10581.5|10571.02|10571.02|10583.08|10583.08|10570.49|10570.49|0
1647345900000|2022-03-15 12:05:00|10571.2|10571.2|10560.95|10560.95|10571.21|10571.21|10559.36|10559.36|0
1647346200000|2022-03-15 12:10:00|10560.43|10560.43|10575.14|10575.14|10575.32|10575.32|10560.42|10560.42|0
1647346500000|2022-03-15 12:15:00|10574.78|10574.78|10577.1|10577.1|10578.7|10578.7|10573.68|10573.68|0
1647346800000|2022-03-15 12:20:00|10577.29|10577.29|10591.73|10591.73|10594.8|10594.8|10577.29|10577.29|0
1647347100000|2022-03-15 12:25:00|10591.88|10591.88|10583.15|10583.15|10591.88|10591.88|10579.6|10579.6|0
1647347400000|2022-03-15 12:30:00|10583.29|10583.29|10609.19|10609.19|10613.51|10613.51|10583.04|10583.04|0
1647347700000|2022-03-15 12:35:00|10609.46|10609.46|10609.1|10609.1|10611.25|10611.25|10604.34|10604.34|0
1647348000000|2022-03-15 12:40:00|10608.82|10608.82|10597.79|10597.79|10608.82|10608.82|10596.59|10596.59|0
1647348300000|2022-03-15 12:45:00|10597.26|10597.26|10594.25|10594.25|10601.8|10601.8|10593.91|10593.91|0
1647348600000|2022-03-15 12:50:00|10593.39|10593.39|10596.98|10596.98|10598.04|10598.04|10590.17|10590.17|0
1647348900000|2022-03-15 12:55:00|10597.86|10597.86|10602.91|10602.91|10603.78|10603.78|10590.6|10590.6|0
1647349200000|2022-03-15 13:00:00|10602.45|10602.45|10607.66|10607.66|10613.69|10613.69|10602.24|10602.24|0
1647349500000|2022-03-15 13:05:00|10606.78|10606.78|10608.38|10608.38|10613.13|10613.13|10605.2|10605.2|0
1647349800000|2022-03-15 13:10:00|10608.11|10608.11|10616.81|10616.81|10620.47|10620.47|10608.11|10608.11|0
1647350100000|2022-03-15 13:15:00|10616.67|10616.67|10613.08|10613.08|10622.19|10622.19|10612.76|10612.76|0
1647350400000|2022-03-15 13:20:00|10612.72|10612.72|10610.2|10610.2|10616.05|10616.05|10610.2|10610.2|0
1647350700000|2022-03-15 13:25:00|10610.42|10610.42|10611.67|10611.67|10611.67|10611.67|10599.89|10599.89|0
1647351000000|2022-03-15 13:30:00|10612.04|10612.04|10624.02|10624.02|10627.08|10627.08|10612.04|10612.04|0
1647351300000|2022-03-15 13:35:00|10624.21|10624.21|10611.51|10611.51|10633.3|10633.3|10610.71|10610.71|0
1647351600000|2022-03-15 13:40:00|10612.05|10612.05|10579.07|10579.07|10612.64|10612.64|10578.32|10578.32|0
1647351900000|2022-03-15 13:45:00|10579.14|10579.14|10575.8|10575.8|10582.45|10582.45|10567.1|10567.1|0
1647352200000|2022-03-15 13:50:00|10575.97|10575.97|10577.34|10577.34|10585.58|10585.58|10572.93|10572.93|0
1647352500000|2022-03-15 13:55:00|10578.03|10578.03|10587.69|10587.69|10594.29|10594.29|10578.03|10578.03|0
1647352800000|2022-03-15 14:00:00|10587.55|10587.55|10584.57|10584.57|10592.56|10592.56|10573.94|10573.94|0
1647353100000|2022-03-15 14:05:00|10583.87|10583.87|10566.78|10566.78|10585.38|10585.38|10566.6|10566.6|0
1647353400000|2022-03-15 14:10:00|10566.61|10566.61|10552.6|10552.6|10569.26|10569.26|10552.16|10552.16|0
1647353700000|2022-03-15 14:15:00|10552.14|10552.14|10558.37|10558.37|10559.25|10559.25|10545.5|10545.5|0
1647354000000|2022-03-15 14:20:00|10559.16|10559.16|10569.76|10569.76|10570.12|10570.12|10557.82|10557.82|0
1647354300000|2022-03-15 14:25:00|10569.95|10569.95|10575.42|10575.42|10577.73|10577.73|10561.86|10561.86|0
1647354600000|2022-03-15 14:30:00|10575.88|10575.88|10587.7|10587.7|10595.07|10595.07|10575.88|10575.88|0
1647354900000|2022-03-15 14:35:00|10587.52|10587.52|10600.83|10600.83|10605.79|10605.79|10587.31|10587.31|0
1647355200000|2022-03-15 14:40:00|10601.14|10601.14|10598.32|10598.32|10607.76|10607.76|10591.95|10591.95|0
1647355500000|2022-03-15 14:45:00|10598.62|10598.62|10620.55|10620.55|10624.07|10624.07|10598.62|10598.62|0
1647355800000|2022-03-15 14:50:00|10620.34|10620.34|10606.18|10606.18|10620.34|10620.34|10598.73|10598.73|0
1647356100000|2022-03-15 14:55:00|10605.47|10605.47|10607.18|10607.18|10607.18|10607.18|10599.52|10599.52|0
1647356400000|2022-03-15 15:00:00|10606.91|10606.91|10599.09|10599.09|10607.22|10607.22|10595.13|10595.13|0
1647356700000|2022-03-15 15:05:00|10599.52|10599.52|10595.97|10595.97|10599.96|10599.96|10594|10594|0
1647357000000|2022-03-15 15:10:00|10595.56|10595.56|10599.66|10599.66|10604.41|10604.41|10588.59|10588.59|0
1647357300000|2022-03-15 15:15:00|10600.15|10600.15|10599.23|10599.23|10604.44|10604.44|10591.77|10591.77|0
1647357600000|2022-03-15 15:20:00|10599.07|10599.07|10594.46|10594.46|10601.06|10601.06|10586.82|10586.82|0
1647357900000|2022-03-15 15:25:00|10594.24|10594.24|10592.15|10592.15|10599.22|10599.22|10585.41|10585.41|0
1647358200000|2022-03-15 15:30:00|10592.78|10592.78|10607.3|10607.3|10607.54|10607.54|10592.78|10592.78|0
1647358500000|2022-03-15 15:35:00|10607.48|10607.48|10602.76|10602.76|10619.14|10619.14|10602.4|10602.4|0
1647358800000|2022-03-15 15:40:00|10602.07|10602.07|10582.25|10582.25|10602.39|10602.39|10581.86|10581.86|0
1647359100000|2022-03-15 15:45:00|10582.48|10582.48|10577.56|10577.56|10582.66|10582.66|10574.45|10574.45|0
1647359400000|2022-03-15 15:50:00|10577.48|10577.48|10531.63|10531.63|10583.02|10583.02|10529.78|10529.78|0
1647359700000|2022-03-15 15:55:00|10530.77|10530.77|10510.02|10510.02|10532.29|10532.29|10492.02|10492.02|0
1647360000000|2022-03-15 16:00:00|10509.65|10509.65|10486.59|10486.59|10514.74|10514.74|10484.41|10484.41|0
1647360300000|2022-03-15 16:05:00|10487.45|10487.45|10515.63|10515.63|10517.03|10517.03|10487.19|10487.19|0
1647360600000|2022-03-15 16:10:00|10515.94|10515.94|10520.11|10520.11|10522.26|10522.26|10512.93|10512.93|0
1647360900000|2022-03-15 16:15:00|10520.43|10520.43|10522.03|10522.03|10527.15|10527.15|10518.8|10518.8|0
1647361200000|2022-03-15 16:20:00|10520.22|10520.22|10537.61|10537.61|10537.61|10537.61|10516.15|10516.15|0
1647361500000|2022-03-15 16:25:00|10537.75|10537.75|10536.58|10536.58|10542.15|10542.15|10531.12|10531.12|0
1647418500000|2022-03-16 08:15:00|10748.71|10748.71|10806.3|10806.3|10808.19|10808.19|10748.71|10748.71|0
1647418800000|2022-03-16 08:20:00|10806.68|10806.68|10773.32|10773.32|10806.68|10806.68|10772.72|10772.72|0
1647419100000|2022-03-16 08:25:00|10772.92|10772.92|10771.94|10771.94|10779.38|10779.38|10762.92|10762.92|0
1647419400000|2022-03-16 08:30:00|10771.47|10771.47|10773.58|10773.58|10775.95|10775.95|10755.27|10755.27|0
1647419700000|2022-03-16 08:35:00|10774.48|10774.48|10776.16|10776.16|10792.99|10792.99|10763.04|10763.04|0
1647420000000|2022-03-16 08:40:00|10776.3|10776.3|10781.48|10781.48|10790.36|10790.36|10776.19|10776.19|0
1647420300000|2022-03-16 08:45:00|10781.18|10781.18|10771.11|10771.11|10781.18|10781.18|10769.48|10769.48|0
1647420600000|2022-03-16 08:50:00|10770.32|10770.32|10758.3|10758.3|10778.42|10778.42|10757.42|10757.42|0
1647420900000|2022-03-16 08:55:00|10758.07|10758.07|10761.55|10761.55|10765.53|10765.53|10753.36|10753.36|0
1647421200000|2022-03-16 09:00:00|10761.28|10761.28|10769.86|10769.86|10770.76|10770.76|10755.58|10755.58|0
1647421500000|2022-03-16 09:05:00|10769.56|10769.56|10752.98|10752.98|10776.98|10776.98|10752.98|10752.98|0
1647421800000|2022-03-16 09:10:00|10753.43|10753.43|10756.22|10756.22|10759.13|10759.13|10751.34|10751.34|0
1647422100000|2022-03-16 09:15:00|10755.61|10755.61|10766.57|10766.57|10776.05|10776.05|10755.08|10755.08|0
1647422400000|2022-03-16 09:20:00|10767.18|10767.18|10766.24|10766.24|10768.34|10768.34|10758.52|10758.52|0
1647422700000|2022-03-16 09:25:00|10765.93|10765.93|10774.8|10774.8|10775.59|10775.59|10765.93|10765.93|0
1647423000000|2022-03-16 09:30:00|10774.36|10774.36|10780.16|10780.16|10787.64|10787.64|10774.21|10774.21|0
1647423300000|2022-03-16 09:35:00|10780.02|10780.02|10767.26|10767.26|10784.85|10784.85|10766.83|10766.83|0
1647423600000|2022-03-16 09:40:00|10767.03|10767.03|10764.06|10764.06|10769.65|10769.65|10762.89|10762.89|0
1647423900000|2022-03-16 09:45:00|10764.66|10764.66|10765.04|10765.04|10771.02|10771.02|10758.89|10758.89|0
1647424200000|2022-03-16 09:50:00|10764.9|10764.9|10763.99|10763.99|10768.87|10768.87|10763.5|10763.5|0
1647424500000|2022-03-16 09:55:00|10763.27|10763.27|10766.54|10766.54|10771.79|10771.79|10763.27|10763.27|0
1647424800000|2022-03-16 10:00:00|10767.15|10767.15|10788.91|10788.91|10789.17|10789.17|10767.15|10767.15|0
1647425100000|2022-03-16 10:05:00|10790.49|10790.49|10791.54|10791.54|10793.13|10793.13|10789.28|10789.28|0
1647425400000|2022-03-16 10:10:00|10791.23|10791.23|10814.67|10814.67|10817.3|10817.3|10791.23|10791.23|0
1647425700000|2022-03-16 10:15:00|10814.49|10814.49|10809.79|10809.79|10815.97|10815.97|10801.3|10801.3|0
1647426000000|2022-03-16 10:20:00|10810.04|10810.04|10812.15|10812.15|10815.86|10815.86|10808.98|10808.98|0
1647426300000|2022-03-16 10:25:00|10812.36|10812.36|10802.91|10802.91|10812.76|10812.76|10802.32|10802.32|0
1647426600000|2022-03-16 10:30:00|10803.04|10803.04|10805.17|10805.17|10809.02|10809.02|10802.87|10802.87|0
1647426900000|2022-03-16 10:35:00|10805.04|10805.04|10799.45|10799.45|10805.04|10805.04|10790.51|10790.51|0
1647427200000|2022-03-16 10:40:00|10799.76|10799.76|10800.12|10800.12|10800.12|10800.12|10793.75|10793.75|0
1647427500000|2022-03-16 10:45:00|10799.89|10799.89|10809.11|10809.11|10809.9|10809.9|10792.45|10792.45|0
1647427800000|2022-03-16 10:50:00|10811.41|10811.41|10835.08|10835.08|10835.08|10835.08|10810.41|10810.41|0
1647428100000|2022-03-16 10:55:00|10835.23|10835.23|10834.45|10834.45|10841.78|10841.78|10832.46|10832.46|0
1647428400000|2022-03-16 11:00:00|10834.89|10834.89|10828.52|10828.52|10838.02|10838.02|10824.57|10824.57|0
1647428700000|2022-03-16 11:05:00|10828.16|10828.16|10825.91|10825.91|10829.03|10829.03|10822.77|10822.77|0
1647429000000|2022-03-16 11:10:00|10826.1|10826.1|10818.59|10818.59|10829.14|10829.14|10816.77|10816.77|0
1647429300000|2022-03-16 11:15:00|10817.66|10817.66|10802.72|10802.72|10818.55|10818.55|10802.72|10802.72|0
1647429600000|2022-03-16 11:20:00|10802.34|10802.34|10810.74|10810.74|10811.59|10811.59|10800.71|10800.71|0
1647429900000|2022-03-16 11:25:00|10812.32|10812.32|10839.36|10839.36|10839.83|10839.83|10812.32|10812.32|0
1647430200000|2022-03-16 11:30:00|10839.59|10839.59|10841.5|10841.5|10850.84|10850.84|10839.59|10839.59|0
1647430500000|2022-03-16 11:35:00|10839.92|10839.92|10843.32|10843.32|10843.62|10843.62|10834.24|10834.24|0
1647430800000|2022-03-16 11:40:00|10842.63|10842.63|10844.31|10844.31|10844.72|10844.72|10838.3|10838.3|0
1647431100000|2022-03-16 11:45:00|10843.85|10843.85|10846.7|10846.7|10846.7|10846.7|10840.05|10840.05|0
1647431400000|2022-03-16 11:50:00|10847.13|10847.13|10850.3|10850.3|10851.09|10851.09|10846.68|10846.68|0
1647431700000|2022-03-16 11:55:00|10850.12|10850.12|10850.64|10850.64|10854.55|10854.55|10848.44|10848.44|0
1647432000000|2022-03-16 12:00:00|10851.52|10851.52|10849.97|10849.97|10852.86|10852.86|10848.17|10848.17|0
1647432300000|2022-03-16 12:05:00|10849.52|10849.52|10847.92|10847.92|10849.52|10849.52|10845.69|10845.69|0
1647432600000|2022-03-16 12:10:00|10849.5|10849.5|10857.65|10857.65|10857.65|10857.65|10848.72|10848.72|0
1647432900000|2022-03-16 12:15:00|10858.06|10858.06|10866.9|10866.9|10868.53|10868.53|10857.9|10857.9|0
1647433200000|2022-03-16 12:20:00|10867.21|10867.21|10870.99|10870.99|10871.65|10871.65|10865.12|10865.12|0
1647433500000|2022-03-16 12:25:00|10870.63|10870.63|10865.02|10865.02|10877.26|10877.26|10864.5|10864.5|0
1647433800000|2022-03-16 12:30:00|10864.87|10864.87|10865.48|10865.48|10867.31|10867.31|10862.57|10862.57|0
1647434100000|2022-03-16 12:35:00|10865.06|10865.06|10855.57|10855.57|10866.9|10866.9|10855.57|10855.57|0
1647434400000|2022-03-16 12:40:00|10855.21|10855.21|10868.64|10868.64|10868.64|10868.64|10853.87|10853.87|0
1647434700000|2022-03-16 12:45:00|10868.97|10868.97|10862.64|10862.64|10869.4|10869.4|10860.7|10860.7|0
1647435000000|2022-03-16 12:50:00|10862.27|10862.27|10866.84|10866.84|10868.46|10868.46|10861.89|10861.89|0
1647435300000|2022-03-16 12:55:00|10866.75|10866.75|10866.34|10866.34|10866.81|10866.81|10861|10861|0
1647435600000|2022-03-16 13:00:00|10866.73|10866.73|10859.33|10859.33|10869.22|10869.22|10858.52|10858.52|0
1647435900000|2022-03-16 13:05:00|10859.07|10859.07|10857.18|10857.18|10859.07|10859.07|10853.55|10853.55|0
1647436200000|2022-03-16 13:10:00|10857.45|10857.45|10863.59|10863.59|10864.57|10864.57|10856.51|10856.51|0
1647436500000|2022-03-16 13:15:00|10862.36|10862.36|10867.04|10867.04|10867.04|10867.04|10860.1|10860.1|0
1647436800000|2022-03-16 13:20:00|10867.35|10867.35|10870.67|10870.67|10872.95|10872.95|10867.35|10867.35|0
1647437100000|2022-03-16 13:25:00|10870.44|10870.44|10863.61|10863.61|10871.02|10871.02|10861.86|10861.86|0
1647437400000|2022-03-16 13:30:00|10863.97|10863.97|10871.77|10871.77|10873.94|10873.94|10863.8|10863.8|0
1647437700000|2022-03-16 13:35:00|10871.53|10871.53|10875.52|10875.52|10875.52|10875.52|10868.79|10868.79|0
1647438000000|2022-03-16 13:40:00|10875.95|10875.95|10898.51|10898.51|10898.69|10898.69|10875.95|10875.95|0
1647438300000|2022-03-16 13:45:00|10899.14|10899.14|10904.66|10904.66|10909.03|10909.03|10897.88|10897.88|0
1647438600000|2022-03-16 13:50:00|10903.74|10903.74|10906.4|10906.4|10912.89|10912.89|10902.14|10902.14|0
1647438900000|2022-03-16 13:55:00|10905.83|10905.83|10910.58|10910.58|10912|10912|10905.67|10905.67|0
1647439200000|2022-03-16 14:00:00|10910.29|10910.29|10898.81|10898.81|10915.82|10915.82|10897.27|10897.27|0
1647439500000|2022-03-16 14:05:00|10899|10899|10899.45|10899.45|10902.68|10902.68|10896.77|10896.77|0
1647439800000|2022-03-16 14:10:00|10899.14|10899.14|10945.84|10945.84|10948.03|10948.03|10899.14|10899.14|0
1647440100000|2022-03-16 14:15:00|10945.66|10945.66|10983.08|10983.08|11004.32|11004.32|10945.66|10945.66|0
1647440400000|2022-03-16 14:20:00|10983.68|10983.68|10991.57|10991.57|11003.33|11003.33|10982.1|10982.1|0
1647440700000|2022-03-16 14:25:00|10991.7|10991.7|11000.42|11000.42|11002.33|11002.33|10980.6|10980.6|0
1647441000000|2022-03-16 14:30:00|11000.66|11000.66|11027.97|11027.97|11030.26|11030.26|11000.66|11000.66|0
1647441300000|2022-03-16 14:35:00|11028.28|11028.28|11038.49|11038.49|11038.49|11038.49|11023.52|11023.52|0
1647441600000|2022-03-16 14:40:00|11038.95|11038.95|10974.48|10974.48|11039.07|11039.07|10942.68|10942.68|0
1647441900000|2022-03-16 14:45:00|10974.71|10974.71|10941.84|10941.84|10975.4|10975.4|10941.77|10941.77|0
1647442200000|2022-03-16 14:50:00|10942.15|10942.15|10955.68|10955.68|10955.92|10955.92|10941.51|10941.51|0
1647442500000|2022-03-16 14:55:00|10955.86|10955.86|10974.15|10974.15|10977.96|10977.96|10953.29|10953.29|0
1647442800000|2022-03-16 15:00:00|10974.71|10974.71|11006.37|11006.37|11007.6|11007.6|10972.43|10972.43|0
1647443100000|2022-03-16 15:05:00|11006.27|11006.27|10982.93|10982.93|11009.99|11009.99|10979.94|10979.94|0
1647443400000|2022-03-16 15:10:00|10983.85|10983.85|11009.01|11009.01|11010|11010|10983.85|10983.85|0
1647443700000|2022-03-16 15:15:00|11009.26|11009.26|11006.44|11006.44|11021.06|11021.06|11001.67|11001.67|0
1647444000000|2022-03-16 15:20:00|11006.68|11006.68|11022.46|11022.46|11029.83|11029.83|11006.52|11006.52|0
1647444300000|2022-03-16 15:25:00|11022.14|11022.14|11011.18|11011.18|11022.14|11022.14|11006.24|11006.24|0
1647444600000|2022-03-16 15:30:00|11011.97|11011.97|11010.78|11010.78|11016.3|11016.3|11006.18|11006.18|0
1647444900000|2022-03-16 15:35:00|11010.53|11010.53|10994.19|10994.19|11014.91|11014.91|10983.95|10983.95|0
1647445200000|2022-03-16 15:40:00|10993.73|10993.73|10990.46|10990.46|11001.51|11001.51|10982.35|10982.35|0
1647445500000|2022-03-16 15:45:00|10990.9|10990.9|10987.87|10987.87|10994.38|10994.38|10984.76|10984.76|0
1647445800000|2022-03-16 15:50:00|10987.56|10987.56|10993.74|10993.74|10996.11|10996.11|10984.13|10984.13|0
1647446100000|2022-03-16 15:55:00|10993.5|10993.5|11000.07|11000.07|11002.64|11002.64|10993.09|10993.09|0
1647446400000|2022-03-16 16:00:00|11001.01|11001.01|11010.87|11010.87|11013.98|11013.98|10997.72|10997.72|0
1647446700000|2022-03-16 16:05:00|11011.18|11011.18|11020.43|11020.43|11022.48|11022.48|11011.18|11011.18|0
1647447000000|2022-03-16 16:10:00|11020.29|11020.29|11036.92|11036.92|11036.92|11036.92|11020.21|11020.21|0
1647447300000|2022-03-16 16:15:00|11037.1|11037.1|11049.34|11049.34|11051.45|11051.45|11032.3|11032.3|0
1647447600000|2022-03-16 16:20:00|11050.13|11050.13|11045.38|11045.38|11051.99|11051.99|11044.7|11044.7|0
1647447900000|2022-03-16 16:25:00|11045.3|11045.3|11050.2|11050.2|11055.6|11055.6|11038.62|11038.62|0
1647504900000|2022-03-17 08:15:00|11050.15|11050.15|11032.87|11032.87|11058.94|11058.94|11032.87|11032.87|0
1647505200000|2022-03-17 08:20:00|11032.46|11032.46|11060.27|11060.27|11068.51|11068.51|11031.35|11031.35|0
1647505500000|2022-03-17 08:25:00|11060.09|11060.09|11045.17|11045.17|11060.49|11060.49|11043.91|11043.91|0
1647505800000|2022-03-17 08:30:00|11044.27|11044.27|11018.69|11018.69|11049.98|11049.98|11018.69|11018.69|0
1647506100000|2022-03-17 08:35:00|11018.39|11018.39|11014.51|11014.51|11022.58|11022.58|11009.37|11009.37|0
1647506400000|2022-03-17 08:40:00|11015.39|11015.39|11018.57|11018.57|11022.26|11022.26|11013.4|11013.4|0
1647506700000|2022-03-17 08:45:00|11017.7|11017.7|11016.06|11016.06|11032.37|11032.37|11014.91|11014.91|0
1647507000000|2022-03-17 08:50:00|11015.27|11015.27|10976.22|10976.22|11015.27|11015.27|10976.22|10976.22|0
1647507300000|2022-03-17 08:55:00|10978.59|10978.59|10986.79|10986.79|10989.37|10989.37|10972.02|10972.02|0
1647507600000|2022-03-17 09:00:00|10987.16|10987.16|11013.75|11013.75|11017.24|11017.24|10987.16|10987.16|0
1647507900000|2022-03-17 09:05:00|11013.6|11013.6|11019.09|11019.09|11019.09|11019.09|11007.53|11007.53|0
1647508200000|2022-03-17 09:10:00|11019.37|11019.37|10995.18|10995.18|11019.37|11019.37|10995.18|10995.18|0
1647508500000|2022-03-17 09:15:00|10996.76|10996.76|11014.97|11014.97|11015.35|11015.35|10996.37|10996.37|0
1647508800000|2022-03-17 09:20:00|11014.79|11014.79|11016.23|11016.23|11023.33|11023.33|11010.79|11010.79|0
1647509100000|2022-03-17 09:25:00|11015.97|11015.97|11031.82|11031.82|11033.06|11033.06|11015.26|11015.26|0
1647509400000|2022-03-17 09:30:00|11031.6|11031.6|11021.16|11021.16|11032.7|11032.7|11021.16|11021.16|0
1647509700000|2022-03-17 09:35:00|11021.36|11021.36|11007.06|11007.06|11021.36|11021.36|11003.89|11003.89|0
1647510000000|2022-03-17 09:40:00|11006.83|11006.83|11019.28|11019.28|11021.5|11021.5|11004.84|11004.84|0
1647510300000|2022-03-17 09:45:00|11019.5|11019.5|11016.68|11016.68|11027.32|11027.32|11016.68|11016.68|0
1647510600000|2022-03-17 09:50:00|11017.23|11017.23|11026.01|11026.01|11026.68|11026.68|11015.19|11015.19|0
1647510900000|2022-03-17 09:55:00|11026.34|11026.34|11045.06|11045.06|11047.57|11047.57|11026.34|11026.34|0
1647511200000|2022-03-17 10:00:00|11044.83|11044.83|10978.31|10978.31|11044.83|11044.83|10962.17|10962.17|0
1647511500000|2022-03-17 10:05:00|10977.87|10977.87|10949.95|10949.95|10978.17|10978.17|10947.77|10947.77|0
1647511800000|2022-03-17 10:10:00|10950.36|10950.36|10962.62|10962.62|10976.21|10976.21|10949.49|10949.49|0
1647512100000|2022-03-17 10:15:00|10962.81|10962.81|10984.05|10984.05|10985.21|10985.21|10960.41|10960.41|0
1647512400000|2022-03-17 10:20:00|10984.32|10984.32|11006.05|11006.05|11010.26|11010.26|10983.05|10983.05|0
1647512700000|2022-03-17 10:25:00|11005.87|11005.87|10997.21|10997.21|11007.7|11007.7|10993.59|10993.59|0
1647513000000|2022-03-17 10:30:00|10997.62|10997.62|11011.34|11011.34|11012.59|11012.59|10988.77|10988.77|0
1647513300000|2022-03-17 10:35:00|11012.67|11012.67|10989.48|10989.48|11014.67|11014.67|10989.48|10989.48|0
1647513600000|2022-03-17 10:40:00|10989.11|10989.11|10997.66|10997.66|11003.59|11003.59|10988.92|10988.92|0
1647513900000|2022-03-17 10:45:00|10997.94|10997.94|11017.87|11017.87|11017.87|11017.87|10997.94|10997.94|0
1647514200000|2022-03-17 10:50:00|11019.54|11019.54|11029.26|11029.26|11029.69|11029.69|11018.19|11018.19|0
1647514500000|2022-03-17 10:55:00|11029.56|11029.56|11026.78|11026.78|11034.38|11034.38|11026.21|11026.21|0
1647514800000|2022-03-17 11:00:00|11026.35|11026.35|11024.46|11024.46|11030.42|11030.42|11020.72|11020.72|0
1647515100000|2022-03-17 11:05:00|11024.27|11024.27|11021.42|11021.42|11029.8|11029.8|11020.15|11020.15|0
1647515400000|2022-03-17 11:10:00|11021.24|11021.24|11019.98|11019.98|11023.14|11023.14|11018.68|11018.68|0
1647515700000|2022-03-17 11:15:00|11020.25|11020.25|11023.47|11023.47|11026.9|11026.9|11018.62|11018.62|0
1647516000000|2022-03-17 11:20:00|11022.82|11022.82|11025.03|11025.03|11025.05|11025.05|11020.49|11020.49|0
1647516300000|2022-03-17 11:25:00|11025.31|11025.31|11025.09|11025.09|11027.03|11027.03|11023.08|11023.08|0
1647516600000|2022-03-17 11:30:00|11025.48|11025.48|11020.22|11020.22|11027.21|11027.21|11020.18|11020.18|0
1647516900000|2022-03-17 11:35:00|11019.43|11019.43|11014.92|11014.92|11019.64|11019.64|11014.49|11014.49|0
1647517200000|2022-03-17 11:40:00|11015.01|11015.01|11004.42|11004.42|11015.01|11015.01|11003.2|11003.2|0
1647517500000|2022-03-17 11:45:00|11004.61|11004.61|11017.74|11017.74|11017.74|11017.74|11004.6|11004.6|0
1647517800000|2022-03-17 11:50:00|11017.87|11017.87|11022.36|11022.36|11027.6|11027.6|11017.87|11017.87|0
1647518100000|2022-03-17 11:55:00|11021.65|11021.65|11028.44|11028.44|11032.61|11032.61|11021.24|11021.24|0
1647518400000|2022-03-17 12:00:00|11028.46|11028.46|11025.26|11025.26|11033.16|11033.16|11022.89|11022.89|0
1647518700000|2022-03-17 12:05:00|11025.13|11025.13|11017.05|11017.05|11026.85|11026.85|11014.37|11014.37|0
1647519000000|2022-03-17 12:10:00|11016.59|11016.59|11015.77|11015.77|11016.6|11016.6|11007.28|11007.28|0
1647519300000|2022-03-17 12:15:00|11016.03|11016.03|10992.84|10992.84|11016.03|11016.03|10992.84|10992.84|0
1647519600000|2022-03-17 12:20:00|10992.41|10992.41|10998.39|10998.39|10998.91|10998.91|10985.91|10985.91|0
1647519900000|2022-03-17 12:25:00|10998.09|10998.09|10995.93|10995.93|11005.99|11005.99|10995.63|10995.63|0
1647520200000|2022-03-17 12:30:00|10996.08|10996.08|11015.19|11015.19|11015.27|11015.27|10995|10995|0
1647520500000|2022-03-17 12:35:00|11016.51|11016.51|11027.98|11027.98|11033.54|11033.54|11016.32|11016.32|0
1647520800000|2022-03-17 12:40:00|11028.29|11028.29|11037.55|11037.55|11043.71|11043.71|11023.38|11023.38|0
1647521100000|2022-03-17 12:45:00|11037.12|11037.12|11035.53|11035.53|11039.17|11039.17|11034.71|11034.71|0
1647521400000|2022-03-17 12:50:00|11034.65|11034.65|11032.16|11032.16|11034.98|11034.98|11032.14|11032.14|0
1647521700000|2022-03-17 12:55:00|11031.72|11031.72|11039.38|11039.38|11039.38|11039.38|11025.84|11025.84|0
1647522000000|2022-03-17 13:00:00|11040.01|11040.01|11039.36|11039.36|11049.12|11049.12|11037.98|11037.98|0
1647522300000|2022-03-17 13:05:00|11039|11039|11043.02|11043.02|11044.46|11044.46|11039|11039|0
1647522600000|2022-03-17 13:10:00|11042.79|11042.79|11041.44|11041.44|11045.96|11045.96|11037.28|11037.28|0
1647522900000|2022-03-17 13:15:00|11041.05|11041.05|11038.2|11038.2|11045.52|11045.52|11038.2|11038.2|0
1647523200000|2022-03-17 13:20:00|11036.62|11036.62|11042.38|11042.38|11045.99|11045.99|11035.66|11035.66|0
1647523500000|2022-03-17 13:25:00|11042.52|11042.52|11041.86|11041.86|11044.27|11044.27|11038.95|11038.95|0
1647523800000|2022-03-17 13:30:00|11042.1|11042.1|11057.19|11057.19|11058.35|11058.35|11030.68|11030.68|0
1647524100000|2022-03-17 13:35:00|11056.5|11056.5|11037.85|11037.85|11056.5|11056.5|11035.91|11035.91|0
1647524400000|2022-03-17 13:40:00|11039.44|11039.44|11041.9|11041.9|11048.53|11048.53|11038.02|11038.02|0
1647524700000|2022-03-17 13:45:00|11041.55|11041.55|11038.6|11038.6|11063.99|11063.99|11038.6|11038.6|0
1647525000000|2022-03-17 13:50:00|11038.83|11038.83|11038.51|11038.51|11050.36|11050.36|11034.48|11034.48|0
1647525300000|2022-03-17 13:55:00|11038.74|11038.74|11047.04|11047.04|11048.42|11048.42|11034.72|11034.72|0
1647525600000|2022-03-17 14:00:00|11047.13|11047.13|11055.23|11055.23|11055.23|11055.23|11046.43|11046.43|0
1647525900000|2022-03-17 14:05:00|11055.1|11055.1|11065.68|11065.68|11066.3|11066.3|11055.1|11055.1|0
1647526200000|2022-03-17 14:10:00|11066.12|11066.12|11048.39|11048.39|11069.98|11069.98|11048.16|11048.16|0
1647526500000|2022-03-17 14:15:00|11048.62|11048.62|11043.04|11043.04|11052.69|11052.69|11040.77|11040.77|0
1647526800000|2022-03-17 14:20:00|11042.79|11042.79|11066.09|11066.09|11066.09|11066.09|11042.79|11042.79|0
1647527100000|2022-03-17 14:25:00|11066.52|11066.52|11069.32|11069.32|11071.82|11071.82|11064.99|11064.99|0
1647527400000|2022-03-17 14:30:00|11069.41|11069.41|11053.12|11053.12|11069.64|11069.64|11050.22|11050.22|0
1647527700000|2022-03-17 14:35:00|11052.99|11052.99|11049.66|11049.66|11054.48|11054.48|11047.95|11047.95|0
1647528000000|2022-03-17 14:40:00|11049.85|11049.85|11044.66|11044.66|11055|11055|11043.51|11043.51|0
1647528300000|2022-03-17 14:45:00|11044.43|11044.43|11020.39|11020.39|11045.93|11045.93|11017.63|11017.63|0
1647528600000|2022-03-17 14:50:00|11020.26|11020.26|11027.18|11027.18|11027.18|11027.18|11019.67|11019.67|0
1647528900000|2022-03-17 14:55:00|11026.96|11026.96|11037.76|11037.76|11037.76|11037.76|11026.87|11026.87|0
1647529200000|2022-03-17 15:00:00|11038.31|11038.31|11036.71|11036.71|11040|11040|11031.12|11031.12|0
1647529500000|2022-03-17 15:05:00|11036.27|11036.27|11053.67|11053.67|11054.46|11054.46|11035.73|11035.73|0
1647529800000|2022-03-17 15:10:00|11053.9|11053.9|11039.51|11039.51|11053.9|11053.9|11039.51|11039.51|0
1647530100000|2022-03-17 15:15:00|11039.32|11039.32|11050.34|11050.34|11050.34|11050.34|11038.42|11038.42|0
1647530400000|2022-03-17 15:20:00|11050.11|11050.11|11059.53|11059.53|11059.53|11059.53|11046.34|11046.34|0
1647530700000|2022-03-17 15:25:00|11059.31|11059.31|11053.12|11053.12|11062.62|11062.62|11053.12|11053.12|0
1647531000000|2022-03-17 15:30:00|11052.24|11052.24|11066.36|11066.36|11066.36|11066.36|11048.78|11048.78|0
1647531300000|2022-03-17 15:35:00|11066.11|11066.11|11073.15|11073.15|11075.49|11075.49|11063.04|11063.04|0
1647531600000|2022-03-17 15:40:00|11073.07|11073.07|11073|11073|11075.77|11075.77|11069.72|11069.72|0
1647531900000|2022-03-17 15:45:00|11072.86|11072.86|11051.43|11051.43|11073.31|11073.31|11051.16|11051.16|0
1647532200000|2022-03-17 15:50:00|11051.24|11051.24|11052.22|11052.22|11055.17|11055.17|11044.22|11044.22|0
1647532500000|2022-03-17 15:55:00|11053.52|11053.52|11072.73|11072.73|11072.73|11072.73|11053.52|11053.52|0
1647532800000|2022-03-17 16:00:00|11072.87|11072.87|11081.76|11081.76|11084.54|11084.54|11072.87|11072.87|0
1647533100000|2022-03-17 16:05:00|11081.9|11081.9|11086.15|11086.15|11088.26|11088.26|11081.9|11081.9|0
1647533400000|2022-03-17 16:10:00|11086.25|11086.25|11090.77|11090.77|11091.24|11091.24|11086|11086|0
1647533700000|2022-03-17 16:15:00|11090.47|11090.47|11100.45|11100.45|11100.64|11100.64|11086.99|11086.99|0
1647534000000|2022-03-17 16:20:00|11102.03|11102.03|11110.99|11110.99|11111.24|11111.24|11098.87|11098.87|0
1647534300000|2022-03-17 16:25:00|11111.43|11111.43|11125.23|11125.23|11125.33|11125.33|11099.53|11099.53|0
1647591300000|2022-03-18 08:15:00|11043.7|11043.7|11005.63|11005.63|11043.93|11043.93|11002.29|11002.29|0
1647591600000|2022-03-18 08:20:00|11005.78|11005.78|11022.26|11022.26|11022.26|11022.26|11005.39|11005.39|0
1647591900000|2022-03-18 08:25:00|11022.95|11022.95|11022.26|11022.26|11027.85|11027.85|11022.26|11022.26|0
1647592200000|2022-03-18 08:30:00|11022.11|11022.11|11002.7|11002.7|11023.68|11023.68|11001.08|11001.08|0
1647592500000|2022-03-18 08:35:00|11002.48|11002.48|11007.42|11007.42|11014.52|11014.52|10998.97|10998.97|0
1647592800000|2022-03-18 08:40:00|11005.84|11005.84|10994.69|10994.69|11008.4|11008.4|10991.49|10991.49|0
1647593100000|2022-03-18 08:45:00|10994.22|10994.22|10988.44|10988.44|10996.55|10996.55|10977.94|10977.94|0
1647593400000|2022-03-18 08:50:00|10988.35|10988.35|10990.89|10990.89|10991.55|10991.55|10983.54|10983.54|0
1647593700000|2022-03-18 08:55:00|10990.59|10990.59|10993.08|10993.08|10993.08|10993.08|10987.47|10987.47|0
1647594000000|2022-03-18 09:00:00|10992.9|10992.9|11007.19|11007.19|11008.41|11008.41|10992.05|10992.05|0
1647594300000|2022-03-18 09:05:00|11006.75|11006.75|10999.44|10999.44|11006.75|11006.75|10997.86|10997.86|0
1647594600000|2022-03-18 09:10:00|10999.23|10999.23|10998.35|10998.35|10999.51|10999.51|10989.56|10989.56|0
1647594900000|2022-03-18 09:15:00|10997.42|10997.42|10991.61|10991.61|10997.61|10997.61|10990.86|10990.86|0
1647595200000|2022-03-18 09:20:00|10991.33|10991.33|10998.19|10998.19|11004.44|11004.44|10991.33|10991.33|0
1647595500000|2022-03-18 09:25:00|10997.94|10997.94|10991.47|10991.47|10997.94|10997.94|10980.43|10980.43|0
1647595800000|2022-03-18 09:30:00|10991.32|10991.32|10992.26|10992.26|11009.48|11009.48|10984.77|10984.77|0
1647596100000|2022-03-18 09:35:00|10991.57|10991.57|10987.99|10987.99|10993.42|10993.42|10985.91|10985.91|0
1647596400000|2022-03-18 09:40:00|10987.85|10987.85|10993.82|10993.82|10995.29|10995.29|10984.24|10984.24|0
1647596700000|2022-03-18 09:45:00|10994.05|10994.05|10992.06|10992.06|10994.4|10994.4|10989.41|10989.41|0
1647597000000|2022-03-18 09:50:00|10991.75|10991.75|10993.06|10993.06|10993.42|10993.42|10989.47|10989.47|0
1647597300000|2022-03-18 09:55:00|10993.59|10993.59|10993.39|10993.39|11000.4|11000.4|10992.95|10992.95|0
1647597600000|2022-03-18 10:00:00|10993.82|10993.82|10995.83|10995.83|10995.83|10995.83|10990.83|10990.83|0
1647597900000|2022-03-18 10:05:00|10995.97|10995.97|11009.02|11009.02|11009.02|11009.02|10995.9|10995.9|0
1647598500000|2022-03-18 10:15:00|11009.73|11009.73|11005.98|11005.98|11032.54|11032.54|10990.04|10990.04|0
1647598800000|2022-03-18 10:20:00|11005.88|11005.88|11005.96|11005.96|11015.17|11015.17|11003.88|11003.88|0
1647599100000|2022-03-18 10:25:00|11006.65|11006.65|11022.8|11022.8|11022.8|11022.8|11006.65|11006.65|0
1647599400000|2022-03-18 10:30:00|11022.95|11022.95|11017.85|11017.85|11025.29|11025.29|11015.3|11015.3|0
1647599700000|2022-03-18 10:35:00|11017.71|11017.71|11016.95|11016.95|11026.52|11026.52|11016.85|11016.85|0
1647600000000|2022-03-18 10:40:00|11016.74|11016.74|11001.7|11001.7|11020.84|11020.84|11000.75|11000.75|0
1647600300000|2022-03-18 10:45:00|11001.51|11001.51|11000.59|11000.59|11002.75|11002.75|10994.3|10994.3|0
1647600600000|2022-03-18 10:50:00|11002.84|11002.84|10992.05|10992.05|11003.65|11003.65|10988.17|10988.17|0
1647600900000|2022-03-18 10:55:00|10992.66|10992.66|10986.44|10986.44|10993.55|10993.55|10981.16|10981.16|0
1647601200000|2022-03-18 11:00:00|10987.21|10987.21|10968.97|10968.97|10988.1|10988.1|10966.22|10966.22|0
1647601500000|2022-03-18 11:05:00|10969.23|10969.23|10965.39|10965.39|10970.16|10970.16|10958.43|10958.43|0
1647601800000|2022-03-18 11:10:00|10965.61|10965.61|10984.9|10984.9|10984.9|10984.9|10954.62|10954.62|0
1647602100000|2022-03-18 11:15:00|10985.04|10985.04|10996.37|10996.37|10996.87|10996.87|10985.04|10985.04|0
1647602400000|2022-03-18 11:20:00|10996.79|10996.79|10997.74|10997.74|11002.96|11002.96|10996.73|10996.73|0
1647602700000|2022-03-18 11:25:00|10997.95|10997.95|10985.44|10985.44|11000.64|11000.64|10984.1|10984.1|0
1647603000000|2022-03-18 11:30:00|10986.99|10986.99|11008.01|11008.01|11010.03|11010.03|10986.99|10986.99|0
1647603300000|2022-03-18 11:35:00|11008.64|11008.64|11014.61|11014.61|11015.33|11015.33|11005.63|11005.63|0
1647603600000|2022-03-18 11:40:00|11014.31|11014.31|11027.11|11027.11|11028.85|11028.85|11013.43|11013.43|0
1647603900000|2022-03-18 11:45:00|11026.78|11026.78|11026.52|11026.52|11026.78|11026.78|11017.12|11017.12|0
1647604200000|2022-03-18 11:50:00|11026.74|11026.74|11020.14|11020.14|11028.88|11028.88|11020.14|11020.14|0
1647604500000|2022-03-18 11:55:00|11021.06|11021.06|11005.73|11005.73|11027.07|11027.07|11005.73|11005.73|0
1647604800000|2022-03-18 12:00:00|11006.29|11006.29|11004.22|11004.22|11006.62|11006.62|10995.69|10995.69|0
1647605100000|2022-03-18 12:05:00|11005.8|11005.8|11009.91|11009.91|11012.35|11012.35|11002.69|11002.69|0
1647605400000|2022-03-18 12:10:00|11009.03|11009.03|11006.36|11006.36|11009.03|11009.03|11003|11003|0
1647605700000|2022-03-18 12:15:00|11005.57|11005.57|11002.8|11002.8|11006.36|11006.36|10996.07|10996.07|0
1647606000000|2022-03-18 12:20:00|11002.66|11002.66|11007.66|11007.66|11011.09|11011.09|11002.39|11002.39|0
1647606300000|2022-03-18 12:25:00|11008.09|11008.09|11010.18|11010.18|11010.48|11010.48|11004.61|11004.61|0
1647606600000|2022-03-18 12:30:00|11010.32|11010.32|11006.94|11006.94|11011.65|11011.65|11006.66|11006.66|0
1647606900000|2022-03-18 12:35:00|11007.07|11007.07|11015.02|11015.02|11015.02|11015.02|11007.07|11007.07|0
1647607200000|2022-03-18 12:40:00|11014.79|11014.79|11017.77|11017.77|11017.77|11017.77|11013.51|11013.51|0
1647607500000|2022-03-18 12:45:00|11017.95|11017.95|11011.72|11011.72|11018.86|11018.86|11011|11011|0
1647607800000|2022-03-18 12:50:00|11011.29|11011.29|11008.89|11008.89|11011.29|11011.29|11005.5|11005.5|0
1647608100000|2022-03-18 12:55:00|11008.45|11008.45|11011.58|11011.58|11013.27|11013.27|11008.13|11008.13|0
1647608400000|2022-03-18 13:00:00|11012.65|11012.65|11012.14|11012.14|11018.3|11018.3|11011.68|11011.68|0
1647608700000|2022-03-18 13:05:00|11012.05|11012.05|11013.39|11013.39|11016.46|11016.46|11012.05|11012.05|0
1647609000000|2022-03-18 13:10:00|11012.96|11012.96|11014.45|11014.45|11019.14|11019.14|11012.2|11012.2|0
1647609300000|2022-03-18 13:15:00|11014.02|11014.02|11019.13|11019.13|11019.13|11019.13|11013.06|11013.06|0
1647609600000|2022-03-18 13:20:00|11019.92|11019.92|11028.24|11028.24|11028.24|11028.24|11019.28|11019.28|0
1647609900000|2022-03-18 13:25:00|11028.33|11028.33|11036.68|11036.68|11040.82|11040.82|11028.33|11028.33|0
1647610200000|2022-03-18 13:30:00|11036.94|11036.94|11041.05|11041.05|11048.69|11048.69|11036.94|11036.94|0
1647610500000|2022-03-18 13:35:00|11041.22|11041.22|11061|11061|11065.87|11065.87|11041.22|11041.22|0
1647610800000|2022-03-18 13:40:00|11061.43|11061.43|11063.76|11063.76|11065.75|11065.75|11058.95|11058.95|0
1647611100000|2022-03-18 13:45:00|11064.12|11064.12|11073.74|11073.74|11073.74|11073.74|11061.85|11061.85|0
1647611400000|2022-03-18 13:50:00|11073.75|11073.75|11075.83|11075.83|11079.8|11079.8|11073.75|11073.75|0
1647611700000|2022-03-18 13:55:00|11076.05|11076.05|11090.79|11090.79|11091.09|11091.09|11076.05|11076.05|0
1647612000000|2022-03-18 14:00:00|11091.22|11091.22|11117.54|11117.54|11117.58|11117.58|11091.22|11091.22|0
1647612300000|2022-03-18 14:05:00|11117.31|11117.31|11136.49|11136.49|11136.49|11136.49|11110.05|11110.05|0
1647612600000|2022-03-18 14:10:00|11136.67|11136.67|11145.71|11145.71|11150.11|11150.11|11136.54|11136.54|0
1647612900000|2022-03-18 14:15:00|11145.27|11145.27|11125.28|11125.28|11145.27|11145.27|11124.88|11124.88|0
1647613200000|2022-03-18 14:20:00|11124.82|11124.82|11133.67|11133.67|11134.56|11134.56|11119.22|11119.22|0
1647613500000|2022-03-18 14:25:00|11133.21|11133.21|11131.05|11131.05|11133.21|11133.21|11124.22|11124.22|0
1647613800000|2022-03-18 14:30:00|11131.35|11131.35|11140.06|11140.06|11147.92|11147.92|11130.25|11130.25|0
1647614100000|2022-03-18 14:35:00|11140.29|11140.29|11138.74|11138.74|11145.96|11145.96|11135.87|11135.87|0
1647614400000|2022-03-18 14:40:00|11138.59|11138.59|11146.97|11146.97|11150.91|11150.91|11135.87|11135.87|0
1647614700000|2022-03-18 14:45:00|11147.4|11147.4|11162.17|11162.17|11163.04|11163.04|11146.53|11146.53|0
1647615000000|2022-03-18 14:50:00|11162.36|11162.36|11160.21|11160.21|11165|11165|11158.41|11158.41|0
1647615300000|2022-03-18 14:55:00|11159.75|11159.75|11164.74|11164.74|11169.21|11169.21|11158.39|11158.39|0
1647615600000|2022-03-18 15:00:00|11164.55|11164.55|11179.83|11179.83|11182.61|11182.61|11164.24|11164.24|0
1647615900000|2022-03-18 15:05:00|11179.39|11179.39|11170.89|11170.89|11180.38|11180.38|11169.58|11169.58|0
1647616200000|2022-03-18 15:10:00|11171.44|11171.44|11177.46|11177.46|11179.38|11179.38|11171.05|11171.05|0
1647616500000|2022-03-18 15:15:00|11177.73|11177.73|11173.32|11173.32|11177.73|11177.73|11168.53|11168.53|0
1647616800000|2022-03-18 15:20:00|11173.19|11173.19|11172.91|11172.91|11173.26|11173.26|11167.92|11167.92|0
1647617100000|2022-03-18 15:25:00|11173.79|11173.79|11182.77|11182.77|11185.14|11185.14|11172.37|11172.37|0
1647617400000|2022-03-18 15:30:00|11182.34|11182.34|11193.51|11193.51|11193.76|11193.76|11181.99|11181.99|0
1647617700000|2022-03-18 15:35:00|11193.07|11193.07|11215.38|11215.38|11223.45|11223.45|11191.32|11191.32|0
1647618000000|2022-03-18 15:40:00|11215.81|11215.81|11203.64|11203.64|11216.54|11216.54|11202.78|11202.78|0
1647618300000|2022-03-18 15:45:00|11204.07|11204.07|11208.78|11208.78|11209.06|11209.06|11204.07|11204.07|0
1647618600000|2022-03-18 15:50:00|11208.97|11208.97|11206.07|11206.07|11212.71|11212.71|11205.31|11205.31|0
1647618900000|2022-03-18 15:55:00|11205.68|11205.68|11207.86|11207.86|11211.75|11211.75|11204.5|11204.5|0
1647619200000|2022-03-18 16:00:00|11207.76|11207.76|11201.34|11201.34|11208.35|11208.35|11199.98|11199.98|0
1647619500000|2022-03-18 16:05:00|11200.4|11200.4|11205.93|11205.93|11209.74|11209.74|11200.4|11200.4|0
1647619800000|2022-03-18 16:10:00|11206.56|11206.56|11208.24|11208.24|11214.98|11214.98|11205.93|11205.93|0
1647620100000|2022-03-18 16:15:00|11208.45|11208.45|11194.62|11194.62|11209.41|11209.41|11194.62|11194.62|0
1647620400000|2022-03-18 16:20:00|11194.8|11194.8|11185.99|11185.99|11195.29|11195.29|11185.44|11185.44|0
1647620700000|2022-03-18 16:25:00|11185.82|11185.82|11196.67|11196.67|11196.85|11196.85|11181.47|11181.47|0
1647850500000|2022-03-21 08:15:00|11159.47|11159.47|11150.81|11150.81|11164.6|11164.6|11149.63|11149.63|0
1647850800000|2022-03-21 08:20:00|11151.97|11151.97|11142.02|11142.02|11155.38|11155.38|11140.87|11140.87|0
1647851100000|2022-03-21 08:25:00|11141.45|11141.45|11136.71|11136.71|11142.42|11142.42|11133.06|11133.06|0
1647851400000|2022-03-21 08:30:00|11136.9|11136.9|11134.03|11134.03|11147.11|11147.11|11132.03|11132.03|0
1647851700000|2022-03-21 08:35:00|11134.38|11134.38|11139.52|11139.52|11143.66|11143.66|11133.67|11133.67|0
1647852000000|2022-03-21 08:40:00|11141.54|11141.54|11118.36|11118.36|11141.54|11141.54|11118.36|11118.36|0
1647852300000|2022-03-21 08:45:00|11118.03|11118.03|11122.1|11122.1|11126.44|11126.44|11114.59|11114.59|0
1647852600000|2022-03-21 08:50:00|11122.52|11122.52|11099.53|11099.53|11123.48|11123.48|11099.17|11099.17|0
1647852900000|2022-03-21 08:55:00|11099.88|11099.88|11106.01|11106.01|11108.21|11108.21|11099.88|11099.88|0
1647853200000|2022-03-21 09:00:00|11106.1|11106.1|11107.08|11107.08|11108.95|11108.95|11104.58|11104.58|0
1647853500000|2022-03-21 09:05:00|11106.22|11106.22|11086.39|11086.39|11106.22|11106.22|11072.78|11072.78|0
1647853800000|2022-03-21 09:10:00|11085.61|11085.61|11080.75|11080.75|11090.4|11090.4|11079.28|11079.28|0
1647854100000|2022-03-21 09:15:00|11080.67|11080.67|11098.81|11098.81|11100.47|11100.47|11080.67|11080.67|0
1647854400000|2022-03-21 09:20:00|11099.12|11099.12|11093.53|11093.53|11099.78|11099.78|11093.36|11093.36|0
1647854700000|2022-03-21 09:25:00|11093.62|11093.62|11084.14|11084.14|11093.62|11093.62|11082.11|11082.11|0
1647855000000|2022-03-21 09:30:00|11084.04|11084.04|11098.03|11098.03|11098.03|11098.03|11084.04|11084.04|0
1647855300000|2022-03-21 09:35:00|11097.7|11097.7|11093.05|11093.05|11102.15|11102.15|11093.05|11093.05|0
1647855600000|2022-03-21 09:40:00|11093.83|11093.83|11086.32|11086.32|11095.96|11095.96|11086.32|11086.32|0
1647855900000|2022-03-21 09:45:00|11086.75|11086.75|11083.3|11083.3|11091|11091|11082.54|11082.54|0
1647856200000|2022-03-21 09:50:00|11083.52|11083.52|11076.59|11076.59|11083.52|11083.52|11075.45|11075.45|0
1647856500000|2022-03-21 09:55:00|11076.9|11076.9|11091.66|11091.66|11091.66|11091.66|11076.59|11076.59|0
1647856800000|2022-03-21 10:00:00|11091.53|11091.53|11095.03|11095.03|11095.21|11095.21|11090.99|11090.99|0
1647857100000|2022-03-21 10:05:00|11095.49|11095.49|11096.62|11096.62|11099.55|11099.55|11095.49|11095.49|0
1647857400000|2022-03-21 10:10:00|11096.36|11096.36|11098.1|11098.1|11102.11|11102.11|11096.36|11096.36|0
1647857700000|2022-03-21 10:15:00|11097.19|11097.19|11092.04|11092.04|11097.19|11097.19|11086.4|11086.4|0
1647858000000|2022-03-21 10:20:00|11092.17|11092.17|11090.61|11090.61|11094.58|11094.58|11089.39|11089.39|0
1647858300000|2022-03-21 10:25:00|11090.35|11090.35|11076.79|11076.79|11091.9|11091.9|11076.79|11076.79|0
1647858600000|2022-03-21 10:30:00|11077.07|11077.07|11076.4|11076.4|11079.88|11079.88|11076.02|11076.02|0
1647858900000|2022-03-21 10:35:00|11076.59|11076.59|11069.61|11069.61|11077.1|11077.1|11069.61|11069.61|0
1647859200000|2022-03-21 10:40:00|11069.18|11069.18|11074.26|11074.26|11074.26|11074.26|11068.58|11068.58|0
1647859500000|2022-03-21 10:45:00|11075.04|11075.04|11078.14|11078.14|11083.41|11083.41|11075.04|11075.04|0
1647859800000|2022-03-21 10:50:00|11077.48|11077.48|11082.1|11082.1|11082.29|11082.29|11076.65|11076.65|0
1647860100000|2022-03-21 10:55:00|11081.67|11081.67|11082.3|11082.3|11086.37|11086.37|11079.61|11079.61|0
1647860400000|2022-03-21 11:00:00|11082.94|11082.94|11078.2|11078.2|11082.94|11082.94|11075.04|11075.04|0
1647860700000|2022-03-21 11:05:00|11078.55|11078.55|11085.06|11085.06|11089.32|11089.32|11078.55|11078.55|0
1647861000000|2022-03-21 11:10:00|11086.62|11086.62|11089.44|11089.44|11089.83|11089.83|11084.73|11084.73|0
1647861300000|2022-03-21 11:15:00|11089.17|11089.17|11091.24|11091.24|11091.6|11091.6|11087.69|11087.69|0
1647861600000|2022-03-21 11:20:00|11091.11|11091.11|11091.32|11091.32|11094.7|11094.7|11089.35|11089.35|0
1647861900000|2022-03-21 11:25:00|11092.19|11092.19|11094.05|11094.05|11096.99|11096.99|11092.19|11092.19|0
1647862200000|2022-03-21 11:30:00|11093.7|11093.7|11103.88|11103.88|11105.23|11105.23|11092.59|11092.59|0
1647862500000|2022-03-21 11:35:00|11104.31|11104.31|11106.45|11106.45|11110.87|11110.87|11104.31|11104.31|0
1647862800000|2022-03-21 11:40:00|11106.31|11106.31|11104.34|11104.34|11106.31|11106.31|11102.8|11102.8|0
1647863100000|2022-03-21 11:45:00|11104.06|11104.06|11100.38|11100.38|11104.06|11104.06|11099.72|11099.72|0
1647863400000|2022-03-21 11:50:00|11100.13|11100.13|11095.23|11095.23|11100.13|11100.13|11094.76|11094.76|0
1647863700000|2022-03-21 11:55:00|11094.95|11094.95|11094.74|11094.74|11094.95|11094.95|11089.8|11089.8|0
1647864000000|2022-03-21 12:00:00|11095.13|11095.13|11094.36|11094.36|11095.67|11095.67|11092.58|11092.58|0
1647864300000|2022-03-21 12:05:00|11094.67|11094.67|11090.45|11090.45|11095.38|11095.38|11090.45|11090.45|0
1647864600000|2022-03-21 12:10:00|11090.02|11090.02|11090.99|11090.99|11090.99|11090.99|11089.13|11089.13|0
1647864900000|2022-03-21 12:15:00|11090.89|11090.89|11074.7|11074.7|11091.05|11091.05|11074.7|11074.7|0
1647865200000|2022-03-21 12:20:00|11075.13|11075.13|11078.05|11078.05|11081.74|11081.74|11074.53|11074.53|0
1647865500000|2022-03-21 12:25:00|11078.49|11078.49|11082.28|11082.28|11082.28|11082.28|11077.41|11077.41|0
1647865800000|2022-03-21 12:30:00|11082.8|11082.8|11082.44|11082.44|11085.59|11085.59|11081.49|11081.49|0
1647866100000|2022-03-21 12:35:00|11082|11082|11082.53|11082.53|11085.81|11085.81|11080.86|11080.86|0
1647866400000|2022-03-21 12:40:00|11081.66|11081.66|11086.19|11086.19|11087.04|11087.04|11080.93|11080.93|0
1647866700000|2022-03-21 12:45:00|11085.88|11085.88|11092.74|11092.74|11093.62|11093.62|11085.88|11085.88|0
1647867000000|2022-03-21 12:50:00|11092.64|11092.64|11087.07|11087.07|11092.64|11092.64|11086.77|11086.77|0
1647867300000|2022-03-21 12:55:00|11086.75|11086.75|11088.91|11088.91|11089.67|11089.67|11086.08|11086.08|0
1647867600000|2022-03-21 13:00:00|11088.82|11088.82|11082.81|11082.81|11090.6|11090.6|11082.04|11082.04|0
1647867900000|2022-03-21 13:05:00|11082.38|11082.38|11087.04|11087.04|11087.04|11087.04|11082.38|11082.38|0
1647868200000|2022-03-21 13:10:00|11086.75|11086.75|11090.44|11090.44|11090.74|11090.74|11086.75|11086.75|0
1647868500000|2022-03-21 13:15:00|11090.82|11090.82|11098.01|11098.01|11098.46|11098.46|11090.82|11090.82|0
1647868800000|2022-03-21 13:20:00|11097.7|11097.7|11103.43|11103.43|11103.43|11103.43|11097.25|11097.25|0
1647869100000|2022-03-21 13:25:00|11102.58|11102.58|11097.38|11097.38|11102.67|11102.67|11097.38|11097.38|0
1647869400000|2022-03-21 13:30:00|11097.51|11097.51|11099.32|11099.32|11099.32|11099.32|11096.53|11096.53|0
1647869700000|2022-03-21 13:35:00|11100.02|11100.02|11096.62|11096.62|11104.94|11104.94|11094.99|11094.99|0
1647870000000|2022-03-21 13:40:00|11096.52|11096.52|11092.99|11092.99|11097.08|11097.08|11092.74|11092.74|0
1647870300000|2022-03-21 13:45:00|11092.56|11092.56|11051|11051|11096.08|11096.08|11051|11051|0
1647870600000|2022-03-21 13:50:00|11050.35|11050.35|11025.48|11025.48|11050.48|11050.48|11024.24|11024.24|0
1647870900000|2022-03-21 13:55:00|11025.57|11025.57|11039.84|11039.84|11041.37|11041.37|11025.57|11025.57|0
1647871200000|2022-03-21 14:00:00|11040.27|11040.27|11043.71|11043.71|11049.79|11049.79|11039.4|11039.4|0
1647871500000|2022-03-21 14:05:00|11043.41|11043.41|11023.69|11023.69|11043.41|11043.41|11021.69|11021.69|0
1647871800000|2022-03-21 14:10:00|11023.31|11023.31|11025.65|11025.65|11028.98|11028.98|11023.31|11023.31|0
1647872100000|2022-03-21 14:15:00|11025.51|11025.51|11034.03|11034.03|11034.03|11034.03|11025.26|11025.26|0
1647872400000|2022-03-21 14:20:00|11032.99|11032.99|11024.57|11024.57|11032.99|11032.99|11021.36|11021.36|0
1647872700000|2022-03-21 14:25:00|11024.18|11024.18|11018.43|11018.43|11024.89|11024.89|11016.78|11016.78|0
1647873000000|2022-03-21 14:30:00|11018.19|11018.19|11004.51|11004.51|11018.57|11018.57|11004.07|11004.07|0
1647873300000|2022-03-21 14:35:00|11003.66|11003.66|11012.66|11012.66|11014.12|11014.12|11003.66|11003.66|0
1647873600000|2022-03-21 14:40:00|11012.48|11012.48|11007.57|11007.57|11012.48|11012.48|11000.71|11000.71|0
1647873900000|2022-03-21 14:45:00|11007.7|11007.7|11033.17|11033.17|11033.4|11033.4|11007.27|11007.27|0
1647874200000|2022-03-21 14:50:00|11032.52|11032.52|11036.22|11036.22|11036.22|11036.22|11032.26|11032.26|0
1647874500000|2022-03-21 14:55:00|11035.8|11035.8|11056.1|11056.1|11059.38|11059.38|11035.8|11035.8|0
1647874800000|2022-03-21 15:00:00|11055.87|11055.87|11069.13|11069.13|11069.51|11069.51|11054.82|11054.82|0
1647875100000|2022-03-21 15:05:00|11068.69|11068.69|11060.24|11060.24|11068.69|11068.69|11059.1|11059.1|0
1647875400000|2022-03-21 15:10:00|11060.11|11060.11|11062.6|11062.6|11069.32|11069.32|11059.98|11059.98|0
1647875700000|2022-03-21 15:15:00|11062.73|11062.73|11058.22|11058.22|11063.18|11063.18|11049.73|11049.73|0
1647876000000|2022-03-21 15:20:00|11058.43|11058.43|11063.7|11063.7|11067.45|11067.45|11051.16|11051.16|0
1647876300000|2022-03-21 15:25:00|11063.42|11063.42|11062.71|11062.71|11066.74|11066.74|11059.99|11059.99|0
1647876600000|2022-03-21 15:30:00|11061.93|11061.93|11051.64|11051.64|11061.93|11061.93|11047.35|11047.35|0
1647876900000|2022-03-21 15:35:00|11051.49|11051.49|11040.24|11040.24|11051.79|11051.79|11031.75|11031.75|0
1647877200000|2022-03-21 15:40:00|11041.11|11041.11|11044.57|11044.57|11051.39|11051.39|11040.97|11040.97|0
1647877500000|2022-03-21 15:45:00|11045.02|11045.02|11050.13|11050.13|11052.27|11052.27|11044.94|11044.94|0
1647877800000|2022-03-21 15:50:00|11049.9|11049.9|11050.7|11050.7|11050.7|11050.7|11039.73|11039.73|0
1647878100000|2022-03-21 15:55:00|11050.93|11050.93|11059.48|11059.48|11059.48|11059.48|11047.45|11047.45|0
1647878400000|2022-03-21 16:00:00|11059.32|11059.32|11061.03|11061.03|11061.21|11061.21|11052.27|11052.27|0
1647878700000|2022-03-21 16:05:00|11060.79|11060.79|11064.3|11064.3|11064.61|11064.61|11055.17|11055.17|0
1647879000000|2022-03-21 16:10:00|11064.61|11064.61|11065.3|11065.3|11068.04|11068.04|11061.53|11061.53|0
1647879300000|2022-03-21 16:15:00|11065.49|11065.49|11060.37|11060.37|11066.94|11066.94|11058.97|11058.97|0
1647879600000|2022-03-21 16:20:00|11060.59|11060.59|11058.75|11058.75|11061.44|11061.44|11057.87|11057.87|0
1647879900000|2022-03-21 16:25:00|11057.88|11057.88|11052.23|11052.23|11060.21|11060.21|11051.3|11051.3|0
1647936900000|2022-03-22 08:15:00|11065.08|11065.08|11071.65|11071.65|11075.73|11075.73|11065.08|11065.08|0
1647937200000|2022-03-22 08:20:00|11073.35|11073.35|11074.2|11074.2|11074.74|11074.74|11067.04|11067.04|0
1647937500000|2022-03-22 08:25:00|11074.44|11074.44|11084.39|11084.39|11084.59|11084.59|11072.51|11072.51|0
1647937800000|2022-03-22 08:30:00|11083.97|11083.97|11099.77|11099.77|11101.79|11101.79|11083.97|11083.97|0
1647938100000|2022-03-22 08:35:00|11099.46|11099.46|11097.12|11097.12|11100.05|11100.05|11092.98|11092.98|0
1647938400000|2022-03-22 08:40:00|11096.9|11096.9|11101.94|11101.94|11102.03|11102.03|11090.99|11090.99|0
1647938700000|2022-03-22 08:45:00|11100.38|11100.38|11091.04|11091.04|11100.38|11100.38|11091.04|11091.04|0
1647939000000|2022-03-22 08:50:00|11090.77|11090.77|11077.64|11077.64|11090.77|11090.77|11077.64|11077.64|0
1647939300000|2022-03-22 08:55:00|11078.06|11078.06|11078.59|11078.59|11082.22|11082.22|11078.06|11078.06|0
1647939600000|2022-03-22 09:00:00|11078.14|11078.14|11091.89|11091.89|11093.47|11093.47|11077.61|11077.61|0
1647939900000|2022-03-22 09:05:00|11091.11|11091.11|11089.63|11089.63|11092.64|11092.64|11088.6|11088.6|0
1647940200000|2022-03-22 09:10:00|11089.76|11089.76|11104.09|11104.09|11104.44|11104.44|11089.06|11089.06|0
1647940500000|2022-03-22 09:15:00|11104.2|11104.2|11113.27|11113.27|11113.64|11113.64|11103.98|11103.98|0
1647940800000|2022-03-22 09:20:00|11113.6|11113.6|11105.21|11105.21|11114.88|11114.88|11105.21|11105.21|0
1647941100000|2022-03-22 09:25:00|11105.1|11105.1|11104.86|11104.86|11105.19|11105.19|11101.01|11101.01|0
1647941400000|2022-03-22 09:30:00|11105.29|11105.29|11117.38|11117.38|11117.38|11117.38|11102.44|11102.44|0
1647941700000|2022-03-22 09:35:00|11116.6|11116.6|11121.02|11121.02|11121.02|11121.02|11114.63|11114.63|0
1647942000000|2022-03-22 09:40:00|11121.34|11121.34|11113.86|11113.86|11122.31|11122.31|11113.86|11113.86|0
1647942300000|2022-03-22 09:45:00|11113.56|11113.56|11113.05|11113.05|11115.45|11115.45|11112.67|11112.67|0
1647942600000|2022-03-22 09:50:00|11112.73|11112.73|11109.75|11109.75|11112.73|11112.73|11109.39|11109.39|0
1647942900000|2022-03-22 09:55:00|11109.44|11109.44|11115.39|11115.39|11115.56|11115.56|11109.44|11109.44|0
1647943200000|2022-03-22 10:00:00|11113.83|11113.83|11105.44|11105.44|11114.68|11114.68|11104.52|11104.52|0
1647943500000|2022-03-22 10:05:00|11105.33|11105.33|11100.5|11100.5|11105.33|11105.33|11094.38|11094.38|0
1647943800000|2022-03-22 10:10:00|11100.15|11100.15|11101.38|11101.38|11102.54|11102.54|11099.06|11099.06|0
1647944100000|2022-03-22 10:15:00|11100.72|11100.72|11096.17|11096.17|11100.72|11100.72|11094.23|11094.23|0
1647944400000|2022-03-22 10:20:00|11095.82|11095.82|11098.01|11098.01|11099.29|11099.29|11095.82|11095.82|0
1647944700000|2022-03-22 10:25:00|11098.44|11098.44|11111.99|11111.99|11112.18|11112.18|11098.44|11098.44|0
1647945000000|2022-03-22 10:30:00|11112.15|11112.15|11115.87|11115.87|11117.01|11117.01|11110.78|11110.78|0
1647945300000|2022-03-22 10:35:00|11115.44|11115.44|11119.57|11119.57|11119.57|11119.57|11115.42|11115.42|0
1647945600000|2022-03-22 10:40:00|11119.66|11119.66|11124.77|11124.77|11124.77|11124.77|11119.66|11119.66|0
1647945900000|2022-03-22 10:45:00|11125.29|11125.29|11126.29|11126.29|11127|11127|11124.08|11124.08|0
1647946200000|2022-03-22 10:50:00|11125.42|11125.42|11126.04|11126.04|11126.62|11126.62|11124.59|11124.59|0
1647946500000|2022-03-22 10:55:00|11125.79|11125.79|11132.39|11132.39|11132.51|11132.51|11125.79|11125.79|0
1647946800000|2022-03-22 11:00:00|11132.08|11132.08|11126.9|11126.9|11132.26|11132.26|11126.9|11126.9|0
1647947100000|2022-03-22 11:05:00|11127.26|11127.26|11126.74|11126.74|11131.64|11131.64|11126.74|11126.74|0
1647947400000|2022-03-22 11:10:00|11127.05|11127.05|11128.48|11128.48|11129.2|11129.2|11126.61|11126.61|0
1647947700000|2022-03-22 11:15:00|11129.01|11129.01|11112.37|11112.37|11131.2|11131.2|11112.24|11112.24|0
1647948000000|2022-03-22 11:20:00|11112.59|11112.59|11107.14|11107.14|11112.85|11112.85|11105.02|11105.02|0
1647948300000|2022-03-22 11:25:00|11106.27|11106.27|11112.74|11112.74|11112.96|11112.96|11105.77|11105.77|0
1647948600000|2022-03-22 11:30:00|11112.32|11112.32|11111.75|11111.75|11115.61|11115.61|11110.03|11110.03|0
1647948900000|2022-03-22 11:35:00|11111.62|11111.62|11110.47|11110.47|11112.06|11112.06|11108.85|11108.85|0
1647949200000|2022-03-22 11:40:00|11110.23|11110.23|11112.99|11112.99|11112.99|11112.99|11109.6|11109.6|0
1647949500000|2022-03-22 11:45:00|11112.89|11112.89|11104.35|11104.35|11113.92|11113.92|11101.3|11101.3|0
1647949800000|2022-03-22 11:50:00|11104.68|11104.68|11106.98|11106.98|11110.8|11110.8|11104.24|11104.24|0
1647950100000|2022-03-22 11:55:00|11107.85|11107.85|11109.79|11109.79|11113.22|11113.22|11107.85|11107.85|0
1647950400000|2022-03-22 12:00:00|11109.17|11109.17|11104.58|11104.58|11111.78|11111.78|11104.02|11104.02|0
1647950700000|2022-03-22 12:05:00|11103.71|11103.71|11098.75|11098.75|11105.24|11105.24|11098.06|11098.06|0
1647951000000|2022-03-22 12:10:00|11098.62|11098.62|11096.85|11096.85|11098.62|11098.62|11095.95|11095.95|0
1647951300000|2022-03-22 12:15:00|11096.23|11096.23|11096.41|11096.41|11098.57|11098.57|11095.29|11095.29|0
1647951600000|2022-03-22 12:20:00|11096.65|11096.65|11094.69|11094.69|11097.29|11097.29|11094.56|11094.56|0
1647951900000|2022-03-22 12:25:00|11094.56|11094.56|11095.71|11095.71|11096.3|11096.3|11094.35|11094.35|0
1647952200000|2022-03-22 12:30:00|11095.87|11095.87|11100.3|11100.3|11101.1|11101.1|11095.87|11095.87|0
1647952500000|2022-03-22 12:35:00|11100.96|11100.96|11100.8|11100.8|11102.27|11102.27|11098.03|11098.03|0
1647952800000|2022-03-22 12:40:00|11101.02|11101.02|11106.63|11106.63|11106.63|11106.63|11099.88|11099.88|0
1647953100000|2022-03-22 12:45:00|11106.87|11106.87|11107.95|11107.95|11107.95|11107.95|11105.28|11105.28|0
1647953400000|2022-03-22 12:50:00|11108.41|11108.41|11108.53|11108.53|11110.36|11110.36|11107.83|11107.83|0
1647953700000|2022-03-22 12:55:00|11108.84|11108.84|11108.72|11108.72|11111.54|11111.54|11107.62|11107.62|0
1647954000000|2022-03-22 13:00:00|11109.07|11109.07|11121.61|11121.61|11123.01|11123.01|11108.8|11108.8|0
1647954300000|2022-03-22 13:05:00|11120.99|11120.99|11121.23|11121.23|11122.35|11122.35|11119.32|11119.32|0
1647954600000|2022-03-22 13:10:00|11120.77|11120.77|11121.02|11121.02|11121.03|11121.03|11119.67|11119.67|0
1647954900000|2022-03-22 13:15:00|11120.59|11120.59|11120.67|11120.67|11121.4|11121.4|11119.9|11119.9|0
1647955200000|2022-03-22 13:20:00|11121.06|11121.06|11116.99|11116.99|11121.8|11121.8|11116.55|11116.55|0
1647955500000|2022-03-22 13:25:00|11117.3|11117.3|11115.88|11115.88|11117.74|11117.74|11113.91|11113.91|0
1647955800000|2022-03-22 13:30:00|11115.5|11115.5|11132.96|11132.96|11132.96|11132.96|11115.07|11115.07|0
1647956100000|2022-03-22 13:35:00|11133.2|11133.2|11134.51|11134.51|11139.3|11139.3|11133.13|11133.13|0
1647956400000|2022-03-22 13:40:00|11134.64|11134.64|11136.13|11136.13|11136.13|11136.13|11131.4|11131.4|0
1647956700000|2022-03-22 13:45:00|11135.44|11135.44|11140.98|11140.98|11141.23|11141.23|11131.54|11131.54|0
1647957000000|2022-03-22 13:50:00|11141.69|11141.69|11147.59|11147.59|11149.42|11149.42|11139.03|11139.03|0
1647957300000|2022-03-22 13:55:00|11147.46|11147.46|11161.68|11161.68|11161.9|11161.9|11147.46|11147.46|0
1647957600000|2022-03-22 14:00:00|11162.11|11162.11|11164.67|11164.67|11165.67|11165.67|11159.22|11159.22|0
1647957900000|2022-03-22 14:05:00|11167.49|11167.49|11169.71|11169.71|11173.39|11173.39|11166.77|11166.77|0
1647958200000|2022-03-22 14:10:00|11169.92|11169.92|11170.94|11170.94|11172.87|11172.87|11169.53|11169.53|0
1647958500000|2022-03-22 14:15:00|11171.15|11171.15|11175.04|11175.04|11175.55|11175.55|11167.79|11167.79|0
1647958800000|2022-03-22 14:20:00|11174.91|11174.91|11169.49|11169.49|11181.2|11181.2|11169.49|11169.49|0
1647959100000|2022-03-22 14:25:00|11169.36|11169.36|11167.2|11167.2|11171.03|11171.03|11166.91|11166.91|0
1647959400000|2022-03-22 14:30:00|11167.43|11167.43|11174.46|11174.46|11174.46|11174.46|11167.43|11167.43|0
1647959700000|2022-03-22 14:35:00|11174.59|11174.59|11176.98|11176.98|11179|11179|11173.21|11173.21|0
1647960000000|2022-03-22 14:40:00|11177.24|11177.24|11161.19|11161.19|11178.39|11178.39|11161.19|11161.19|0
1647960300000|2022-03-22 14:45:00|11160.56|11160.56|11157.28|11157.28|11162.3|11162.3|11156.7|11156.7|0
1647960600000|2022-03-22 14:50:00|11157.06|11157.06|11155.19|11155.19|11157.06|11157.06|11151.73|11151.73|0
1647960900000|2022-03-22 14:55:00|11155.06|11155.06|11156.32|11156.32|11158.46|11158.46|11154.57|11154.57|0
1647961200000|2022-03-22 15:00:00|11156.19|11156.19|11147.55|11147.55|11157.88|11157.88|11141.09|11141.09|0
1647961500000|2022-03-22 15:05:00|11147.34|11147.34|11149.25|11149.25|11149.25|11149.25|11142.69|11142.69|0
1647961800000|2022-03-22 15:10:00|11149.09|11149.09|11162.58|11162.58|11162.58|11162.58|11148.93|11148.93|0
1647962100000|2022-03-22 15:15:00|11162.8|11162.8|11166.88|11166.88|11166.88|11166.88|11162.8|11162.8|0
1647962400000|2022-03-22 15:20:00|11166.8|11166.8|11170|11170|11171.01|11171.01|11165.9|11165.9|0
1647962700000|2022-03-22 15:25:00|11169.75|11169.75|11169.3|11169.3|11169.75|11169.75|11167.69|11167.69|0
1647963000000|2022-03-22 15:30:00|11169.04|11169.04|11155.93|11155.93|11169.04|11169.04|11152.34|11152.34|0
1647963300000|2022-03-22 15:35:00|11155.62|11155.62|11156.54|11156.54|11157.39|11157.39|11154.55|11154.55|0
1647963600000|2022-03-22 15:40:00|11156.74|11156.74|11152.87|11152.87|11161.2|11161.2|11152.2|11152.2|0
1647963900000|2022-03-22 15:45:00|11153.12|11153.12|11155.73|11155.73|11156.16|11156.16|11152.54|11152.54|0
1647964200000|2022-03-22 15:50:00|11156.35|11156.35|11148.8|11148.8|11157.26|11157.26|11147.9|11147.9|0
1647964500000|2022-03-22 15:55:00|11149.26|11149.26|11144.52|11144.52|11150.82|11150.82|11143.78|11143.78|0
1647964800000|2022-03-22 16:00:00|11144.3|11144.3|11130.57|11130.57|11144.3|11144.3|11130.57|11130.57|0
1647965100000|2022-03-22 16:05:00|11130.44|11130.44|11132.34|11132.34|11134.18|11134.18|11129.12|11129.12|0
1647965400000|2022-03-22 16:10:00|11132.65|11132.65|11143.33|11143.33|11143.33|11143.33|11132.18|11132.18|0
1647965700000|2022-03-22 16:15:00|11143.46|11143.46|11139.91|11139.91|11148.46|11148.46|11139.91|11139.91|0
1647966000000|2022-03-22 16:20:00|11139.7|11139.7|11125.51|11125.51|11139.7|11139.7|11125.33|11125.33|0
1647966300000|2022-03-22 16:25:00|11125.74|11125.74|11130.71|11130.71|11131.1|11131.1|11122.01|11122.01|0
1648023300000|2022-03-23 08:15:00|11145.64|11145.64|11128.92|11128.92|11145.64|11145.64|11127|11127|0
1648023600000|2022-03-23 08:20:00|11129.24|11129.24|11112.7|11112.7|11130.3|11130.3|11112.08|11112.08|0
1648023900000|2022-03-23 08:25:00|11112.8|11112.8|11111.14|11111.14|11117.63|11117.63|11111.14|11111.14|0
1648024200000|2022-03-23 08:30:00|11110.94|11110.94|11111.63|11111.63|11113.03|11113.03|11103.56|11103.56|0
1648024500000|2022-03-23 08:35:00|11111.98|11111.98|11115.34|11115.34|11115.34|11115.34|11105.14|11105.14|0
1648024800000|2022-03-23 08:40:00|11115.67|11115.67|11114.51|11114.51|11122.22|11122.22|11113.73|11113.73|0
1648025100000|2022-03-23 08:45:00|11114.03|11114.03|11115.53|11115.53|11116.85|11116.85|11112.26|11112.26|0
1648025400000|2022-03-23 08:50:00|11115.97|11115.97|11113.74|11113.74|11115.97|11115.97|11111.13|11111.13|0
1648025700000|2022-03-23 08:55:00|11113.52|11113.52|11106.01|11106.01|11115.07|11115.07|11102.16|11102.16|0
1648026000000|2022-03-23 09:00:00|11105.7|11105.7|11114.96|11114.96|11114.96|11114.96|11097.83|11097.83|0
1648026300000|2022-03-23 09:05:00|11115.27|11115.27|11112.03|11112.03|11117.17|11117.17|11109.55|11109.55|0
1648026600000|2022-03-23 09:10:00|11111.9|11111.9|11111.85|11111.85|11114.75|11114.75|11111.01|11111.01|0
1648026900000|2022-03-23 09:15:00|11110.94|11110.94|11115.58|11115.58|11115.58|11115.58|11105.44|11105.44|0
1648027200000|2022-03-23 09:20:00|11115.8|11115.8|11109.66|11109.66|11120.08|11120.08|11109.47|11109.47|0
1648027500000|2022-03-23 09:25:00|11109.04|11109.04|11101.7|11101.7|11109.55|11109.55|11100.86|11100.86|0
1648027800000|2022-03-23 09:30:00|11102|11102|11090.28|11090.28|11102.15|11102.15|11090.28|11090.28|0
1648028100000|2022-03-23 09:35:00|11089.76|11089.76|11072.1|11072.1|11089.76|11089.76|11067.69|11067.69|0
1648028400000|2022-03-23 09:40:00|11071.21|11071.21|11074.22|11074.22|11074.22|11074.22|11068.56|11068.56|0
1648028700000|2022-03-23 09:45:00|11073.91|11073.91|11064.6|11064.6|11074.34|11074.34|11055.33|11055.33|0
1648029000000|2022-03-23 09:50:00|11064.42|11064.42|11058.65|11058.65|11065.13|11065.13|11058.43|11058.43|0
1648029300000|2022-03-23 09:55:00|11058.27|11058.27|11049.11|11049.11|11058.27|11058.27|11047.43|11047.43|0
1648029600000|2022-03-23 10:00:00|11049.57|11049.57|11052.93|11052.93|11053.39|11053.39|11048.51|11048.51|0
1648029900000|2022-03-23 10:05:00|11052.61|11052.61|11042.49|11042.49|11053.65|11053.65|11042.28|11042.28|0
1648030200000|2022-03-23 10:10:00|11042.25|11042.25|11043.62|11043.62|11046.66|11046.66|11040.36|11040.36|0
1648030500000|2022-03-23 10:15:00|11044.3|11044.3|11052.62|11052.62|11053.16|11053.16|11044.3|11044.3|0
1648030800000|2022-03-23 10:20:00|11052.81|11052.81|11041.4|11041.4|11052.95|11052.95|11040.44|11040.44|0
1648031100000|2022-03-23 10:25:00|11040.71|11040.71|11038.34|11038.34|11040.71|11040.71|11037.95|11037.95|0
1648031400000|2022-03-23 10:30:00|11038.77|11038.77|11035.08|11035.08|11038.77|11038.77|11033.19|11033.19|0
1648031700000|2022-03-23 10:35:00|11035.5|11035.5|11038.3|11038.3|11039.62|11039.62|11034.88|11034.88|0
1648032000000|2022-03-23 10:40:00|11037.98|11037.98|11036.59|11036.59|11039.03|11039.03|11035.54|11035.54|0
1648032300000|2022-03-23 10:45:00|11037.01|11037.01|11029.49|11029.49|11037.01|11037.01|11026.4|11026.4|0
1648032600000|2022-03-23 10:50:00|11030.36|11030.36|11028.28|11028.28|11031.56|11031.56|11027.49|11027.49|0
1648032900000|2022-03-23 10:55:00|11028.59|11028.59|11031.85|11031.85|11032.16|11032.16|11025.96|11025.96|0
1648033200000|2022-03-23 11:00:00|11032.27|11032.27|11029.95|11029.95|11032.27|11032.27|11029.16|11029.16|0
1648033500000|2022-03-23 11:05:00|11030.08|11030.08|11024.95|11024.95|11031.8|11031.8|11024.02|11024.02|0
1648033800000|2022-03-23 11:10:00|11024.48|11024.48|11028.34|11028.34|11028.34|11028.34|11018.86|11018.86|0
1648034100000|2022-03-23 11:15:00|11028.46|11028.46|11038.54|11038.54|11040.6|11040.6|11028.46|11028.46|0
1648034400000|2022-03-23 11:20:00|11038.86|11038.86|11041.08|11041.08|11041.33|11041.33|11035.49|11035.49|0
1648034700000|2022-03-23 11:25:00|11040.3|11040.3|11038.43|11038.43|11041.17|11041.17|11035.28|11035.28|0
1648035000000|2022-03-23 11:30:00|11038.56|11038.56|11032.99|11032.99|11038.56|11038.56|11031.97|11031.97|0
1648035300000|2022-03-23 11:35:00|11033.12|11033.12|11031.2|11031.2|11034.47|11034.47|11031.2|11031.2|0
1648035600000|2022-03-23 11:40:00|11031.63|11031.63|11026.66|11026.66|11032.05|11032.05|11024.88|11024.88|0
1648035900000|2022-03-23 11:45:00|11027.06|11027.06|11028.97|11028.97|11030.27|11030.27|11024.71|11024.71|0
1648036200000|2022-03-23 11:50:00|11029.06|11029.06|11034.93|11034.93|11034.93|11034.93|11027.22|11027.22|0
1648036500000|2022-03-23 11:55:00|11035.07|11035.07|11032.04|11032.04|11036.41|11036.41|11030.97|11030.97|0
1648036800000|2022-03-23 12:00:00|11031.48|11031.48|11037.5|11037.5|11038.11|11038.11|11029.71|11029.71|0
1648037100000|2022-03-23 12:05:00|11037.8|11037.8|11041.25|11041.25|11043.04|11043.04|11037.8|11037.8|0
1648037400000|2022-03-23 12:10:00|11041.6|11041.6|11041.91|11041.91|11043.78|11043.78|11041.42|11041.42|0
1648037700000|2022-03-23 12:15:00|11042.78|11042.78|11042.89|11042.89|11045.21|11045.21|11042.13|11042.13|0
1648038000000|2022-03-23 12:20:00|11042.43|11042.43|11045.58|11045.58|11046.73|11046.73|11042.43|11042.43|0
1648038300000|2022-03-23 12:25:00|11045.84|11045.84|11036.8|11036.8|11046.05|11046.05|11035.87|11035.87|0
1648038600000|2022-03-23 12:30:00|11036.72|11036.72|11031|11031|11038|11038|11028.17|11028.17|0
1648038900000|2022-03-23 12:35:00|11031.85|11031.85|11029.99|11029.99|11033.42|11033.42|11029.68|11029.68|0
1648039200000|2022-03-23 12:40:00|11029.74|11029.74|11031.78|11031.78|11031.78|11031.78|11028.23|11028.23|0
1648039500000|2022-03-23 12:45:00|11032.2|11032.2|11036.9|11036.9|11037.77|11037.77|11032.2|11032.2|0
1648039800000|2022-03-23 12:50:00|11036.76|11036.76|11034.05|11034.05|11036.76|11036.76|11030.89|11030.89|0
1648040100000|2022-03-23 12:55:00|11033|11033|11028.99|11028.99|11033|11033|11027.71|11027.71|0
1648040400000|2022-03-23 13:00:00|11029.27|11029.27|11041.14|11041.14|11041.14|11041.14|11029.13|11029.13|0
1648040700000|2022-03-23 13:05:00|11041.74|11041.74|11045.37|11045.37|11045.51|11045.51|11041.74|11041.74|0
1648041000000|2022-03-23 13:10:00|11045.81|11045.81|11042.14|11042.14|11045.81|11045.81|11035.71|11035.71|0
1648041300000|2022-03-23 13:15:00|11041.63|11041.63|11042.25|11042.25|11047.32|11047.32|11041.36|11041.36|0
1648041600000|2022-03-23 13:20:00|11042.03|11042.03|11041.22|11041.22|11044.85|11044.85|11040.89|11040.89|0
1648041900000|2022-03-23 13:25:00|11041.07|11041.07|11040.01|11040.01|11041.85|11041.85|11038.38|11038.38|0
1648042200000|2022-03-23 13:30:00|11040.32|11040.32|11040.96|11040.96|11047.59|11047.59|11040.01|11040.01|0
1648042500000|2022-03-23 13:35:00|11041.22|11041.22|11036.5|11036.5|11042.49|11042.49|11035.07|11035.07|0
1648042800000|2022-03-23 13:40:00|11036.9|11036.9|11040.44|11040.44|11043.38|11043.38|11036.12|11036.12|0
1648043100000|2022-03-23 13:45:00|11040.84|11040.84|11042.08|11042.08|11042.08|11042.08|11036.48|11036.48|0
1648043400000|2022-03-23 13:50:00|11041.73|11041.73|11053.89|11053.89|11053.89|11053.89|11040.9|11040.9|0
1648043700000|2022-03-23 13:55:00|11054.08|11054.08|11061.31|11061.31|11063.28|11063.28|11053.65|11053.65|0
1648044000000|2022-03-23 14:00:00|11061.1|11061.1|11054.15|11054.15|11063.64|11063.64|11049.89|11049.89|0
1648044300000|2022-03-23 14:05:00|11053.89|11053.89|11057.76|11057.76|11063.81|11063.81|11053.89|11053.89|0
1648044600000|2022-03-23 14:10:00|11058.15|11058.15|11064.43|11064.43|11064.43|11064.43|11054.46|11054.46|0
1648044900000|2022-03-23 14:15:00|11064.52|11064.52|11095.87|11095.87|11095.87|11095.87|11064.52|11064.52|0
1648045200000|2022-03-23 14:20:00|11096.34|11096.34|11097.93|11097.93|11101.62|11101.62|11093.85|11093.85|0
1648045500000|2022-03-23 14:25:00|11098.11|11098.11|11094.98|11094.98|11099.45|11099.45|11094.98|11094.98|0
1648045800000|2022-03-23 14:30:00|11094.71|11094.71|11088.31|11088.31|11094.71|11094.71|11086.83|11086.83|0
1648046100000|2022-03-23 14:35:00|11088.41|11088.41|11076.07|11076.07|11088.41|11088.41|11076.07|11076.07|0
1648046400000|2022-03-23 14:40:00|11075.86|11075.86|11073.21|11073.21|11076.03|11076.03|11071.42|11071.42|0
1648046700000|2022-03-23 14:45:00|11072.3|11072.3|11057.52|11057.52|11072.57|11072.57|11054.53|11054.53|0
1648047000000|2022-03-23 14:50:00|11057.2|11057.2|11065.48|11065.48|11066.51|11066.51|11055.92|11055.92|0
1648047300000|2022-03-23 14:55:00|11065.3|11065.3|11070.37|11070.37|11070.37|11070.37|11064.56|11064.56|0
1648047600000|2022-03-23 15:00:00|11070.76|11070.76|11074.53|11074.53|11077.23|11077.23|11070.76|11070.76|0
1648047900000|2022-03-23 15:05:00|11074.74|11074.74|11070.66|11070.66|11076.15|11076.15|11070.53|11070.53|0
1648048200000|2022-03-23 15:10:00|11070.53|11070.53|11073.86|11073.86|11073.97|11073.97|11069.02|11069.02|0
1648048500000|2022-03-23 15:15:00|11073.6|11073.6|11069.21|11069.21|11075.42|11075.42|11067.86|11067.86|0
1648048800000|2022-03-23 15:20:00|11069.4|11069.4|11077.09|11077.09|11077.09|11077.09|11067.71|11067.71|0
1648049100000|2022-03-23 15:25:00|11077.3|11077.3|11082.05|11082.05|11082.05|11082.05|11077.3|11077.3|0
1648049400000|2022-03-23 15:30:00|11081.86|11081.86|11078.17|11078.17|11082.36|11082.36|11077.14|11077.14|0
1648049700000|2022-03-23 15:35:00|11077.92|11077.92|11082.54|11082.54|11083.61|11083.61|11077.7|11077.7|0
1648050000000|2022-03-23 15:40:00|11082.98|11082.98|11082.5|11082.5|11083.62|11083.62|11077.98|11077.98|0
1648050300000|2022-03-23 15:45:00|11082.64|11082.64|11083.41|11083.41|11087.25|11087.25|11082.02|11082.02|0
1648050600000|2022-03-23 15:50:00|11083.11|11083.11|11086.68|11086.68|11087.3|11087.3|11082.09|11082.09|0
1648050900000|2022-03-23 15:55:00|11086.94|11086.94|11078.99|11078.99|11089.23|11089.23|11078.99|11078.99|0
1648051200000|2022-03-23 16:00:00|11078.88|11078.88|11093.03|11093.03|11093.03|11093.03|11076.45|11076.45|0
1648051500000|2022-03-23 16:05:00|11092.51|11092.51|11075.26|11075.26|11092.74|11092.74|11074.39|11074.39|0
1648051800000|2022-03-23 16:10:00|11074.91|11074.91|11061.54|11061.54|11075.39|11075.39|11059.83|11059.83|0
1648052100000|2022-03-23 16:15:00|11061.73|11061.73|11063.72|11063.72|11064.79|11064.79|11059.98|11059.98|0
1648052400000|2022-03-23 16:20:00|11063.92|11063.92|11060.19|11060.19|11064.43|11064.43|11057.77|11057.77|0
1648052700000|2022-03-23 16:25:00|11060.06|11060.06|11052.82|11052.82|11061.88|11061.88|11051.95|11051.95|0
1648109700000|2022-03-24 08:15:00|11069.46|11069.46|11061.72|11061.72|11074.95|11074.95|11055.54|11055.54|0
1648110000000|2022-03-24 08:20:00|11061.35|11061.35|11057.07|11057.07|11068.8|11068.8|11057.07|11057.07|0
1648110300000|2022-03-24 08:25:00|11055.16|11055.16|11041.79|11041.79|11056.91|11056.91|11041.79|11041.79|0
1648110600000|2022-03-24 08:30:00|11041.35|11041.35|11047.96|11047.96|11057.39|11057.39|11038.35|11038.35|0
1648110900000|2022-03-24 08:35:00|11047.6|11047.6|11056.67|11056.67|11058.21|11058.21|11047.6|11047.6|0
1648111200000|2022-03-24 08:40:00|11058.23|11058.23|11062.12|11062.12|11065.5|11065.5|11057.93|11057.93|0
1648111500000|2022-03-24 08:45:00|11062.3|11062.3|11041.35|11041.35|11062.61|11062.61|11040.02|11040.02|0
1648111800000|2022-03-24 08:50:00|11041.54|11041.54|11035.94|11035.94|11044.9|11044.9|11035.08|11035.08|0
1648112100000|2022-03-24 08:55:00|11036.29|11036.29|11031.6|11031.6|11036.65|11036.65|11030.96|11030.96|0
1648112400000|2022-03-24 09:00:00|11031.83|11031.83|11037.33|11037.33|11037.55|11037.55|11030.91|11030.91|0
1648112700000|2022-03-24 09:05:00|11037.07|11037.07|11027.64|11027.64|11040.49|11040.49|11025.81|11025.81|0
1648113000000|2022-03-24 09:10:00|11027.85|11027.85|11040.14|11040.14|11040.14|11040.14|11026.35|11026.35|0
1648113300000|2022-03-24 09:15:00|11040.29|11040.29|11050.73|11050.73|11050.73|11050.73|11039.01|11039.01|0
1648113600000|2022-03-24 09:20:00|11050.36|11050.36|11044.02|11044.02|11050.36|11050.36|11043.62|11043.62|0
1648113900000|2022-03-24 09:25:00|11043.5|11043.5|11036.31|11036.31|11043.95|11043.95|11036.22|11036.22|0
1648114200000|2022-03-24 09:30:00|11037.18|11037.18|11046.4|11046.4|11046.62|11046.62|11033.4|11033.4|0
1648114500000|2022-03-24 09:35:00|11047.18|11047.18|11047.9|11047.9|11047.9|11047.9|11044.93|11044.93|0
1648114800000|2022-03-24 09:40:00|11048.08|11048.08|11050.48|11050.48|11053.23|11053.23|11048.08|11048.08|0
1648115100000|2022-03-24 09:45:00|11050.91|11050.91|11052.62|11052.62|11054.95|11054.95|11049.39|11049.39|0
1648115400000|2022-03-24 09:50:00|11052.47|11052.47|11054.93|11054.93|11056.62|11056.62|11051.46|11051.46|0
1648115700000|2022-03-24 09:55:00|11055.24|11055.24|11045.08|11045.08|11055.24|11055.24|11044.07|11044.07|0
1648116000000|2022-03-24 10:00:00|11045.23|11045.23|11035.91|11035.91|11045.52|11045.52|11034.38|11034.38|0
1648116300000|2022-03-24 10:05:00|11035.65|11035.65|11039.93|11039.93|11042.95|11042.95|11035.3|11035.3|0
1648116600000|2022-03-24 10:10:00|11039.8|11039.8|11026.59|11026.59|11042.09|11042.09|11026|11026|0
1648116900000|2022-03-24 10:15:00|11026.23|11026.23|11029.11|11029.11|11029.11|11029.11|11022.71|11022.71|0
1648117200000|2022-03-24 10:20:00|11028.93|11028.93|11028.73|11028.73|11032.44|11032.44|11027.18|11027.18|0
1648117500000|2022-03-24 10:25:00|11028.37|11028.37|11035.03|11035.03|11036.15|11036.15|11028.37|11028.37|0
1648117800000|2022-03-24 10:30:00|11035.12|11035.12|11033.68|11033.68|11036.05|11036.05|11031.42|11031.42|0
1648118100000|2022-03-24 10:35:00|11034.1|11034.1|11039.06|11039.06|11039.48|11039.48|11034.1|11034.1|0
1648118400000|2022-03-24 10:40:00|11039.48|11039.48|11035.04|11035.04|11039.48|11039.48|11035.04|11035.04|0
1648118700000|2022-03-24 10:45:00|11036.05|11036.05|11039.26|11039.26|11039.94|11039.94|11035.5|11035.5|0
1648119000000|2022-03-24 10:50:00|11040.11|11040.11|11044.75|11044.75|11045.11|11045.11|11039.16|11039.16|0
1648119300000|2022-03-24 10:55:00|11045.08|11045.08|11043.14|11043.14|11045.47|11045.47|11042.57|11042.57|0
1648119600000|2022-03-24 11:00:00|11043.99|11043.99|11051.85|11051.85|11052.03|11052.03|11043.99|11043.99|0
1648119900000|2022-03-24 11:05:00|11052.3|11052.3|11073.5|11073.5|11076.17|11076.17|11052.11|11052.11|0
1648120200000|2022-03-24 11:10:00|11074.81|11074.81|11074.66|11074.66|11075.6|11075.6|11073.09|11073.09|0
1648120500000|2022-03-24 11:15:00|11074.85|11074.85|11069.16|11069.16|11075.74|11075.74|11069.16|11069.16|0
1648120800000|2022-03-24 11:20:00|11068.98|11068.98|11070.35|11070.35|11070.35|11070.35|11067.65|11067.65|0
1648121100000|2022-03-24 11:25:00|11069.57|11069.57|11068.05|11068.05|11071.5|11071.5|11068.05|11068.05|0
1648121400000|2022-03-24 11:30:00|11067.55|11067.55|11066.18|11066.18|11067.55|11067.55|11063.28|11063.28|0
1648121700000|2022-03-24 11:35:00|11066.48|11066.48|11072.24|11072.24|11074.24|11074.24|11066.48|11066.48|0
1648122000000|2022-03-24 11:40:00|11069.89|11069.89|11058.68|11058.68|11069.89|11069.89|11038.54|11038.54|0
1648122300000|2022-03-24 11:45:00|11058.89|11058.89|11067.28|11067.28|11067.36|11067.36|11056.51|11056.51|0
1648122600000|2022-03-24 11:50:00|11067.67|11067.67|11064.14|11064.14|11067.98|11067.98|11061.89|11061.89|0
1648122900000|2022-03-24 11:55:00|11065.07|11065.07|11080.43|11080.43|11081.39|11081.39|11064.64|11064.64|0
1648123200000|2022-03-24 12:00:00|11079.94|11079.94|11078.42|11078.42|11080.74|11080.74|11077.87|11077.87|0
1648123500000|2022-03-24 12:05:00|11078.58|11078.58|11073.81|11073.81|11078.79|11078.79|11072.78|11072.78|0
1648123800000|2022-03-24 12:10:00|11073.37|11073.37|11074.97|11074.97|11077.77|11077.77|11072.83|11072.83|0
1648124100000|2022-03-24 12:15:00|11074.57|11074.57|11073.72|11073.72|11075.94|11075.94|11073.51|11073.51|0
1648124400000|2022-03-24 12:20:00|11073.41|11073.41|11070.63|11070.63|11073.66|11073.66|11067.27|11067.27|0
1648124700000|2022-03-24 12:25:00|11070.76|11070.76|11073.85|11073.85|11073.97|11073.97|11069.17|11069.17|0
1648125000000|2022-03-24 12:30:00|11074.27|11074.27|11077.64|11077.64|11077.64|11077.64|11073.57|11073.57|0
1648125300000|2022-03-24 12:35:00|11077.9|11077.9|11078.32|11078.32|11080.59|11080.59|11077.87|11077.87|0
1648125600000|2022-03-24 12:40:00|11078.53|11078.53|11081.61|11081.61|11082.93|11082.93|11077.6|11077.6|0
1648125900000|2022-03-24 12:45:00|11081.35|11081.35|11077.51|11077.51|11081.35|11081.35|11075.04|11075.04|0
1648126200000|2022-03-24 12:50:00|11076.73|11076.73|11073.21|11073.21|11077.74|11077.74|11073.21|11073.21|0
1648126500000|2022-03-24 12:55:00|11073.52|11073.52|11077.14|11077.14|11079.27|11079.27|11073.52|11073.52|0
1648126800000|2022-03-24 13:00:00|11077.28|11077.28|11076.03|11076.03|11077.28|11077.28|11074.72|11074.72|0
1648127100000|2022-03-24 13:05:00|11075.95|11075.95|11078.41|11078.41|11078.41|11078.41|11073.53|11073.53|0
1648127400000|2022-03-24 13:10:00|11078.22|11078.22|11078.06|11078.06|11079.02|11079.02|11074.31|11074.31|0
1648127700000|2022-03-24 13:15:00|11075.45|11075.45|11079.07|11079.07|11079.55|11079.55|11075.45|11075.45|0
1648128000000|2022-03-24 13:20:00|11078.86|11078.86|11076.97|11076.97|11078.86|11078.86|11075.92|11075.92|0
1648128300000|2022-03-24 13:25:00|11077.3|11077.3|11080.7|11080.7|11081.89|11081.89|11077.3|11077.3|0
1648128600000|2022-03-24 13:30:00|11081.48|11081.48|11069.28|11069.28|11082.58|11082.58|11068.5|11068.5|0
1648128900000|2022-03-24 13:35:00|11068.85|11068.85|11071.89|11071.89|11073.48|11073.48|11066.88|11066.88|0
1648129200000|2022-03-24 13:40:00|11071.5|11071.5|11071.53|11071.53|11072.52|11072.52|11064.52|11064.52|0
1648129500000|2022-03-24 13:45:00|11071.72|11071.72|11072.15|11072.15|11077.09|11077.09|11069.96|11069.96|0
1648129800000|2022-03-24 13:50:00|11071.78|11071.78|11072.34|11072.34|11072.87|11072.87|11064.86|11064.86|0
1648130100000|2022-03-24 13:55:00|11072.49|11072.49|11068.93|11068.93|11075.81|11075.81|11068.57|11068.57|0
1648130400000|2022-03-24 14:00:00|11068.67|11068.67|11078.02|11078.02|11079.87|11079.87|11068.67|11068.67|0
1648130700000|2022-03-24 14:05:00|11077.8|11077.8|11083.38|11083.38|11084.44|11084.44|11077.8|11077.8|0
1648131000000|2022-03-24 14:10:00|11081.82|11081.82|11076.7|11076.7|11081.82|11081.82|11073.49|11073.49|0
1648131300000|2022-03-24 14:15:00|11076.39|11076.39|11068.17|11068.17|11077.36|11077.36|11067.76|11067.76|0
1648131600000|2022-03-24 14:20:00|11067.74|11067.74|11056.58|11056.58|11067.78|11067.78|11051.89|11051.89|0
1648131900000|2022-03-24 14:25:00|11056.93|11056.93|11068.16|11068.16|11068.2|11068.2|11056.93|11056.93|0
1648132200000|2022-03-24 14:30:00|11068.03|11068.03|11080.07|11080.07|11080.17|11080.17|11065.36|11065.36|0
1648132500000|2022-03-24 14:35:00|11079.94|11079.94|11080.01|11080.01|11082.45|11082.45|11078.6|11078.6|0
1648132800000|2022-03-24 14:40:00|11079.31|11079.31|11080.12|11080.12|11080.12|11080.12|11077.45|11077.45|0
1648133100000|2022-03-24 14:45:00|11080.25|11080.25|11081.57|11081.57|11083.87|11083.87|11080.25|11080.25|0
1648133400000|2022-03-24 14:50:00|11081.83|11081.83|11077.55|11077.55|11082.01|11082.01|11076.86|11076.86|0
1648133700000|2022-03-24 14:55:00|11076.68|11076.68|11070.17|11070.17|11076.68|11076.68|11068.93|11068.93|0
1648134000000|2022-03-24 15:00:00|11070.4|11070.4|11074.2|11074.2|11120.64|11120.64|11067.67|11067.67|0
1648134300000|2022-03-24 15:05:00|11073.47|11073.47|11069.17|11069.17|11081.4|11081.4|11065.92|11065.92|0
1648134600000|2022-03-24 15:10:00|11068.49|11068.49|11082.11|11082.11|11084.81|11084.81|11067.87|11067.87|0
1648134900000|2022-03-24 15:15:00|11082.54|11082.54|11085.47|11085.47|11085.47|11085.47|11078.65|11078.65|0
1648135200000|2022-03-24 15:20:00|11085.68|11085.68|11096.02|11096.02|11097.96|11097.96|11085.68|11085.68|0
1648135500000|2022-03-24 15:25:00|11095.84|11095.84|11101.2|11101.2|11104.23|11104.23|11094.07|11094.07|0
1648135800000|2022-03-24 15:30:00|11101.04|11101.04|11097.48|11097.48|11101.89|11101.89|11096.67|11096.67|0
1648136100000|2022-03-24 15:35:00|11097.05|11097.05|11102.7|11102.7|11103.59|11103.59|11096.75|11096.75|0
1648136400000|2022-03-24 15:40:00|11102.27|11102.27|11104.83|11104.83|11105.46|11105.46|11101.91|11101.91|0
1648136700000|2022-03-24 15:45:00|11105.21|11105.21|11103.53|11103.53|11107.5|11107.5|11101.75|11101.75|0
1648137000000|2022-03-24 15:50:00|11102.83|11102.83|11099.29|11099.29|11103.82|11103.82|11099.29|11099.29|0
1648137300000|2022-03-24 15:55:00|11099.38|11099.38|11088.04|11088.04|11099.58|11099.58|11087.64|11087.64|0
1648137600000|2022-03-24 16:00:00|11087.88|11087.88|11072.6|11072.6|11087.88|11087.88|11070.15|11070.15|0
1648137900000|2022-03-24 16:05:00|11073.04|11073.04|11080.47|11080.47|11080.47|11080.47|11070.16|11070.16|0
1648138200000|2022-03-24 16:10:00|11080.76|11080.76|11083.16|11083.16|11084.4|11084.4|11079.23|11079.23|0
1648138500000|2022-03-24 16:15:00|11083.35|11083.35|11088.23|11088.23|11088.23|11088.23|11083.12|11083.12|0
1648138800000|2022-03-24 16:20:00|11089.79|11089.79|11092.99|11092.99|11094.66|11094.66|11089.79|11089.79|0
1648139100000|2022-03-24 16:25:00|11092.66|11092.66|11085.93|11085.93|11093.36|11093.36|11082.78|11082.78|0
1648196100000|2022-03-25 08:15:00|11043.95|11043.95|11035.24|11035.24|11054|11054|11035.01|11035.01|0
1648196400000|2022-03-25 08:20:00|11035.11|11035.11|11035.4|11035.4|11042.34|11042.34|11034.89|11034.89|0
1648196700000|2022-03-25 08:25:00|11034.98|11034.98|11044.03|11044.03|11045.64|11045.64|11034.79|11034.79|0
1648197000000|2022-03-25 08:30:00|11043.16|11043.16|11036.03|11036.03|11043.16|11043.16|11031.67|11031.67|0
1648197300000|2022-03-25 08:35:00|11036.46|11036.46|11044.17|11044.17|11045.91|11045.91|11036.46|11036.46|0
1648197600000|2022-03-25 08:40:00|11043.93|11043.93|11044.41|11044.41|11047.74|11047.74|11038.75|11038.75|0
1648197900000|2022-03-25 08:45:00|11044.57|11044.57|11043.55|11043.55|11046.67|11046.67|11035.65|11035.65|0
1648198200000|2022-03-25 08:50:00|11044.86|11044.86|11051.69|11051.69|11052.56|11052.56|11044.86|11044.86|0
1648198500000|2022-03-25 08:55:00|11050.82|11050.82|11054.1|11054.1|11054.56|11054.56|11050.82|11050.82|0
1648198800000|2022-03-25 09:00:00|11053.58|11053.58|11056.3|11056.3|11072.23|11072.23|11052.3|11052.3|0
1648199100000|2022-03-25 09:05:00|11058.04|11058.04|11058.73|11058.73|11062.92|11062.92|11056.17|11056.17|0
1648199400000|2022-03-25 09:10:00|11057.79|11057.79|11061.14|11061.14|11061.14|11061.14|11056.2|11056.2|0
1648199700000|2022-03-25 09:15:00|11060.7|11060.7|11070.76|11070.76|11071.18|11071.18|11060.7|11060.7|0
1648200000000|2022-03-25 09:20:00|11071.08|11071.08|11072.42|11072.42|11078.83|11078.83|11071.08|11071.08|0
1648200300000|2022-03-25 09:25:00|11071.98|11071.98|11067.84|11067.84|11071.98|11071.98|11064.81|11064.81|0
1648200600000|2022-03-25 09:30:00|11067.58|11067.58|11063.68|11063.68|11067.87|11067.87|11059.16|11059.16|0
1648200900000|2022-03-25 09:35:00|11063.47|11063.47|11073.57|11073.57|11075.51|11075.51|11063.02|11063.02|0
1648201200000|2022-03-25 09:40:00|11073.8|11073.8|11071.53|11071.53|11074.33|11074.33|11069.99|11069.99|0
1648201500000|2022-03-25 09:45:00|11071.32|11071.32|11072.61|11072.61|11076.11|11076.11|11070.13|11070.13|0
1648201800000|2022-03-25 09:50:00|11073.05|11073.05|11078.38|11078.38|11078.38|11078.38|11072.08|11072.08|0
1648202100000|2022-03-25 09:55:00|11077.6|11077.6|11079.67|11079.67|11086.07|11086.07|11077.08|11077.08|0
1648202400000|2022-03-25 10:00:00|11079.45|11079.45|11073.95|11073.95|11080.65|11080.65|11073.85|11073.85|0
1648202700000|2022-03-25 10:05:00|11074.64|11074.64|11064.49|11064.49|11074.64|11074.64|11064.49|11064.49|0
1648203000000|2022-03-25 10:10:00|11065.2|11065.2|11062.83|11062.83|11066.81|11066.81|11062.4|11062.4|0
1648203300000|2022-03-25 10:15:00|11061.96|11061.96|11060.74|11060.74|11063.45|11063.45|11056.38|11056.38|0
1648203600000|2022-03-25 10:20:00|11061.59|11061.59|11057.48|11057.48|11062.32|11062.32|11057.48|11057.48|0
1648203900000|2022-03-25 10:25:00|11057.35|11057.35|11057.61|11057.61|11063.82|11063.82|11056.32|11056.32|0
1648204200000|2022-03-25 10:30:00|11057.76|11057.76|11057.01|11057.01|11058.54|11058.54|11056.11|11056.11|0
1648204500000|2022-03-25 10:35:00|11057.22|11057.22|11060.48|11060.48|11060.67|11060.67|11055.48|11055.48|0
1648204800000|2022-03-25 10:40:00|11060.7|11060.7|11061.85|11061.85|11062.27|11062.27|11058.48|11058.48|0
1648205100000|2022-03-25 10:45:00|11060.94|11060.94|11068.12|11068.12|11068.12|11068.12|11060.94|11060.94|0
1648205400000|2022-03-25 10:50:00|11068.49|11068.49|11078.26|11078.26|11078.53|11078.53|11068.49|11068.49|0
1648205700000|2022-03-25 10:55:00|11078.04|11078.04|11087.9|11087.9|11087.9|11087.9|11075.1|11075.1|0
1648206000000|2022-03-25 11:00:00|11088.01|11088.01|11092.39|11092.39|11092.39|11092.39|11087.26|11087.26|0
1648206300000|2022-03-25 11:05:00|11092.52|11092.52|11096.82|11096.82|11097.44|11097.44|11089.84|11089.84|0
1648206600000|2022-03-25 11:10:00|11095.95|11095.95|11102.99|11102.99|11103.13|11103.13|11094.28|11094.28|0
1648206900000|2022-03-25 11:15:00|11104.55|11104.55|11106.67|11106.67|11108.6|11108.6|11103.93|11103.93|0
1648207200000|2022-03-25 11:20:00|11106.44|11106.44|11116.07|11116.07|11118.91|11118.91|11106.35|11106.35|0
1648207500000|2022-03-25 11:25:00|11116.28|11116.28|11120.65|11120.65|11120.65|11120.65|11116.02|11116.02|0
1648207800000|2022-03-25 11:30:00|11121.07|11121.07|11115.35|11115.35|11121.39|11121.39|11115.35|11115.35|0
1648208100000|2022-03-25 11:35:00|11113.79|11113.79|11119.59|11119.59|11119.59|11119.59|11111.91|11111.91|0
1648208400000|2022-03-25 11:40:00|11119.94|11119.94|11120.12|11120.12|11121.45|11121.45|11117.98|11117.98|0
1648208700000|2022-03-25 11:45:00|11119.68|11119.68|11126.1|11126.1|11127.87|11127.87|11119.03|11119.03|0
1648209000000|2022-03-25 11:50:00|11126.23|11126.23|11125.32|11125.32|11127.53|11127.53|11123.31|11123.31|0
1648209300000|2022-03-25 11:55:00|11125.06|11125.06|11127.55|11127.55|11127.82|11127.82|11125.06|11125.06|0
1648209600000|2022-03-25 12:00:00|11127.34|11127.34|11119.95|11119.95|11127.6|11127.6|11119.29|11119.29|0
1648209900000|2022-03-25 12:05:00|11119.82|11119.82|11123.8|11123.8|11124.57|11124.57|11117.13|11117.13|0
1648210200000|2022-03-25 12:10:00|11123.67|11123.67|11125.96|11125.96|11126.63|11126.63|11120.72|11120.72|0
1648210500000|2022-03-25 12:15:00|11126.05|11126.05|11123.14|11123.14|11127.47|11127.47|11122.76|11122.76|0
1648210800000|2022-03-25 12:20:00|11123.36|11123.36|11117.38|11117.38|11123.36|11123.36|11117.38|11117.38|0
1648211100000|2022-03-25 12:25:00|11117.65|11117.65|11114.78|11114.78|11117.9|11117.9|11114.78|11114.78|0
1648211400000|2022-03-25 12:30:00|11114.36|11114.36|11110.2|11110.2|11114.36|11114.36|11110|11110|0
1648211700000|2022-03-25 12:35:00|11110.51|11110.51|11110.11|11110.11|11111.22|11111.22|11109.43|11109.43|0
1648212000000|2022-03-25 12:40:00|11109.67|11109.67|11110.78|11110.78|11113.32|11113.32|11109.04|11109.04|0
1648212300000|2022-03-25 12:45:00|11111.72|11111.72|11107.82|11107.82|11112.07|11112.07|11106.31|11106.31|0
1648212600000|2022-03-25 12:50:00|11107.61|11107.61|11109|11109|11111|11111|11106.96|11106.96|0
1648212900000|2022-03-25 12:55:00|11109.68|11109.68|11109.73|11109.73|11110.97|11110.97|11108.41|11108.41|0
1648213200000|2022-03-25 13:00:00|11109.49|11109.49|11111.03|11111.03|11113.08|11113.08|11109.48|11109.48|0
1648213500000|2022-03-25 13:05:00|11111.28|11111.28|11110.43|11110.43|11111.92|11111.92|11110.43|11110.43|0
1648213800000|2022-03-25 13:10:00|11110.33|11110.33|11115.54|11115.54|11116.3|11116.3|11110.33|11110.33|0
1648214100000|2022-03-25 13:15:00|11115.85|11115.85|11118.93|11118.93|11119.36|11119.36|11115.85|11115.85|0
1648214400000|2022-03-25 13:20:00|11119.25|11119.25|11118.23|11118.23|11120.23|11120.23|11116.64|11116.64|0
1648214700000|2022-03-25 13:25:00|11118.45|11118.45|11116.94|11116.94|11121.53|11121.53|11116.94|11116.94|0
1648215000000|2022-03-25 13:30:00|11116.81|11116.81|11097.16|11097.16|11116.81|11116.81|11096.93|11096.93|0
1648215300000|2022-03-25 13:35:00|11096.29|11096.29|11099.03|11099.03|11101.39|11101.39|11088.1|11088.1|0
1648215600000|2022-03-25 13:40:00|11099.16|11099.16|11111.72|11111.72|11111.72|11111.72|11097.82|11097.82|0
1648215900000|2022-03-25 13:45:00|11112.37|11112.37|11117.85|11117.85|11118.63|11118.63|11111.62|11111.62|0
1648216200000|2022-03-25 13:50:00|11117.77|11117.77|11115.13|11115.13|11120.19|11120.19|11112.24|11112.24|0
1648216500000|2022-03-25 13:55:00|11115.39|11115.39|11109.85|11109.85|11115.58|11115.58|11109.72|11109.72|0
1648216800000|2022-03-25 14:00:00|11109.75|11109.75|11104.43|11104.43|11111.65|11111.65|11103.52|11103.52|0
1648217100000|2022-03-25 14:05:00|11104.17|11104.17|11106.44|11106.44|11107.76|11107.76|11103.42|11103.42|0
1648217400000|2022-03-25 14:10:00|11106.22|11106.22|11115.52|11115.52|11115.65|11115.65|11104.83|11104.83|0
1648217700000|2022-03-25 14:15:00|11115.17|11115.17|11112.8|11112.8|11117.59|11117.59|11112.02|11112.02|0
1648218000000|2022-03-25 14:20:00|11112.38|11112.38|11105.51|11105.51|11112.38|11112.38|11102.75|11102.75|0
1648218300000|2022-03-25 14:25:00|11105.09|11105.09|11103.82|11103.82|11105.09|11105.09|11101.23|11101.23|0
1648218600000|2022-03-25 14:30:00|11103.38|11103.38|11107.91|11107.91|11107.91|11107.91|11100.72|11100.72|0
1648218900000|2022-03-25 14:35:00|11107.65|11107.65|11117.74|11117.74|11121.53|11121.53|11107.65|11107.65|0
1648219200000|2022-03-25 14:40:00|11116.96|11116.96|11118.63|11118.63|11118.96|11118.96|11113.87|11113.87|0
1648219500000|2022-03-25 14:45:00|11118.49|11118.49|11134.54|11134.54|11134.54|11134.54|11118.49|11118.49|0
1648219800000|2022-03-25 14:50:00|11133.92|11133.92|11123.08|11123.08|11133.92|11133.92|11122.5|11122.5|0
1648220100000|2022-03-25 14:55:00|11123.51|11123.51|11129.17|11129.17|11129.88|11129.88|11121.91|11121.91|0
1648220400000|2022-03-25 15:00:00|11129.6|11129.6|11121.06|11121.06|11131.14|11131.14|11119.37|11119.37|0
1648220700000|2022-03-25 15:05:00|11120.63|11120.63|11083.13|11083.13|11120.72|11120.72|11083.13|11083.13|0
1648221000000|2022-03-25 15:10:00|11081.57|11081.57|11083.56|11083.56|11083.56|11083.56|11065.55|11065.55|0
1648221300000|2022-03-25 15:15:00|11083.99|11083.99|11088.68|11088.68|11089.86|11089.86|11082.79|11082.79|0
1648221600000|2022-03-25 15:20:00|11088.24|11088.24|11080.55|11080.55|11090.33|11090.33|11080.55|11080.55|0
1648221900000|2022-03-25 15:25:00|11080.29|11080.29|11079.51|11079.51|11080.29|11080.29|11064.68|11064.68|0
1648222200000|2022-03-25 15:30:00|11079.43|11079.43|11086.47|11086.47|11086.79|11086.79|11070.97|11070.97|0
1648222500000|2022-03-25 15:35:00|11085.69|11085.69|11084.53|11084.53|11086.07|11086.07|11081.27|11081.27|0
1648222800000|2022-03-25 15:40:00|11084.1|11084.1|11115.99|11115.99|11115.99|11115.99|11083.79|11083.79|0
1648223100000|2022-03-25 15:45:00|11116.27|11116.27|11106.62|11106.62|11116.27|11116.27|11106.26|11106.26|0
1648223400000|2022-03-25 15:50:00|11106.18|11106.18|11100.61|11100.61|11106.18|11106.18|11100.19|11100.19|0
1648223700000|2022-03-25 15:55:00|11100.29|11100.29|11098.1|11098.1|11101.15|11101.15|11094.92|11094.92|0
1648224000000|2022-03-25 16:00:00|11097.75|11097.75|11095.59|11095.59|11098.58|11098.58|11094.76|11094.76|0
1648224300000|2022-03-25 16:05:00|11095.82|11095.82|11093.51|11093.51|11097.15|11097.15|11093.46|11093.46|0
1648224600000|2022-03-25 16:10:00|11093.89|11093.89|11095.83|11095.83|11098.04|11098.04|11093.35|11093.35|0
1648224900000|2022-03-25 16:15:00|11096.21|11096.21|11092.94|11092.94|11096.21|11096.21|11089.46|11089.46|0
1648225200000|2022-03-25 16:20:00|11093.38|11093.38|11088.66|11088.66|11093.92|11093.92|11088.45|11088.45|0
1648225500000|2022-03-25 16:25:00|11088.35|11088.35|11082.37|11082.37|11089.68|11089.68|11081.87|11081.87|0
1648451700000|2022-03-28 07:15:00|11148.62|11148.62|11145.98|11145.98|11150.97|11150.97|11144.86|11144.86|0
1648452000000|2022-03-28 07:20:00|11145.36|11145.36|11128.08|11128.08|11145.88|11145.88|11123.49|11123.49|0
1648452300000|2022-03-28 07:25:00|11128.36|11128.36|11149.39|11149.39|11149.58|11149.58|11128.36|11128.36|0
1648452600000|2022-03-28 07:30:00|11149.9|11149.9|11155.28|11155.28|11155.59|11155.59|11147.04|11147.04|0
1648452900000|2022-03-28 07:35:00|11155.36|11155.36|11149.99|11149.99|11155.36|11155.36|11149.36|11149.36|0
1648453200000|2022-03-28 07:40:00|11149.14|11149.14|11142.74|11142.74|11149.4|11149.4|11142.31|11142.31|0
1648453500000|2022-03-28 07:45:00|11142.09|11142.09|11141|11141|11142.18|11142.18|11134.78|11134.78|0
1648453800000|2022-03-28 07:50:00|11141.14|11141.14|11143.34|11143.34|11146.92|11146.92|11141.14|11141.14|0
1648454100000|2022-03-28 07:55:00|11143.01|11143.01|11144.95|11144.95|11145.26|11145.26|11140.36|11140.36|0
1648454400000|2022-03-28 08:00:00|11144.33|11144.33|11114.28|11114.28|11144.33|11144.33|11114.28|11114.28|0
1648454700000|2022-03-28 08:05:00|11113.97|11113.97|11085.06|11085.06|11113.97|11113.97|11079.58|11079.58|0
1648455000000|2022-03-28 08:10:00|11084.63|11084.63|11080.33|11080.33|11087.4|11087.4|11079.6|11079.6|0
1648455300000|2022-03-28 08:15:00|11080.42|11080.42|11095.77|11095.77|11096.38|11096.38|11080.42|11080.42|0
1648455600000|2022-03-28 08:20:00|11095.33|11095.33|11095.46|11095.46|11095.46|11095.46|11089.76|11089.76|0
1648455900000|2022-03-28 08:25:00|11095.59|11095.59|11093.29|11093.29|11095.9|11095.9|11092.15|11092.15|0
1648456200000|2022-03-28 08:30:00|11093.73|11093.73|11091.83|11091.83|11094.3|11094.3|11091.83|11091.83|0
1648456500000|2022-03-28 08:35:00|11092.04|11092.04|11094.17|11094.17|11095.85|11095.85|11090.15|11090.15|0
1648456800000|2022-03-28 08:40:00|11093.82|11093.82|11099.55|11099.55|11099.55|11099.55|11092.21|11092.21|0
1648457100000|2022-03-28 08:45:00|11099.79|11099.79|11109.42|11109.42|11111.62|11111.62|11099.27|11099.27|0
1648457400000|2022-03-28 08:50:00|11111.76|11111.76|11121.03|11121.03|11121.45|11121.45|11110.13|11110.13|0
1648457700000|2022-03-28 08:55:00|11120.95|11120.95|11120.78|11120.78|11124.61|11124.61|11120.78|11120.78|0
1648458000000|2022-03-28 09:00:00|11120.65|11120.65|11125.07|11125.07|11126.1|11126.1|11120.65|11120.65|0
1648458300000|2022-03-28 09:05:00|11124.29|11124.29|11108.28|11108.28|11125.7|11125.7|11107.57|11107.57|0
1648458600000|2022-03-28 09:10:00|11107.43|11107.43|11105.05|11105.05|11109.93|11109.93|11104.27|11104.27|0
1648458900000|2022-03-28 09:15:00|11104.83|11104.83|11102.66|11102.66|11105.05|11105.05|11099.85|11099.85|0
1648459200000|2022-03-28 09:20:00|11102.89|11102.89|11108.46|11108.46|11109.11|11109.11|11102.89|11102.89|0
1648459500000|2022-03-28 09:25:00|11107.46|11107.46|11106.89|11106.89|11108.12|11108.12|11104.57|11104.57|0
1648459800000|2022-03-28 09:30:00|11108.15|11108.15|11114.46|11114.46|11115.89|11115.89|11108|11108|0
1648460100000|2022-03-28 09:35:00|11114.71|11114.71|11116.45|11116.45|11117.74|11117.74|11113.53|11113.53|0
1648460400000|2022-03-28 09:40:00|11116.19|11116.19|11112.56|11112.56|11117.13|11117.13|11111.25|11111.25|0
1648460700000|2022-03-28 09:45:00|11112.64|11112.64|11103.26|11103.26|11112.64|11112.64|11103.26|11103.26|0
1648461000000|2022-03-28 09:50:00|11103.13|11103.13|11098.76|11098.76|11103.13|11103.13|11097.38|11097.38|0
1648461300000|2022-03-28 09:55:00|11098.33|11098.33|11097.77|11097.77|11098.99|11098.99|11096.11|11096.11|0
1648461600000|2022-03-28 10:00:00|11097.34|11097.34|11103.9|11103.9|11103.9|11103.9|11095.85|11095.85|0
1648461900000|2022-03-28 10:05:00|11103.59|11103.59|11099.01|11099.01|11103.59|11103.59|11099.01|11099.01|0
1648462200000|2022-03-28 10:10:00|11098.75|11098.75|11105.07|11105.07|11105.6|11105.6|11096.41|11096.41|0
1648462500000|2022-03-28 10:15:00|11105.52|11105.52|11109.34|11109.34|11109.34|11109.34|11105.22|11105.22|0
1648462800000|2022-03-28 10:20:00|11109.73|11109.73|11114.54|11114.54|11114.54|11114.54|11109.21|11109.21|0
1648463100000|2022-03-28 10:25:00|11114.28|11114.28|11118.61|11118.61|11118.61|11118.61|11113.41|11113.41|0
1648463400000|2022-03-28 10:30:00|11118.74|11118.74|11118.56|11118.56|11121.72|11121.72|11117.74|11117.74|0
1648463700000|2022-03-28 10:35:00|11118.31|11118.31|11117.13|11117.13|11118.31|11118.31|11115.26|11115.26|0
1648464000000|2022-03-28 10:40:00|11117.31|11117.31|11120.62|11120.62|11121.92|11121.92|11117.31|11117.31|0
1648464300000|2022-03-28 10:45:00|11120.71|11120.71|11127.28|11127.28|11128.58|11128.58|11120.71|11120.71|0
1648464600000|2022-03-28 10:50:00|11126.86|11126.86|11129.52|11129.52|11130.39|11130.39|11126.14|11126.14|0
1648464900000|2022-03-28 10:55:00|11129.7|11129.7|11127.25|11127.25|11130.74|11130.74|11126.36|11126.36|0
1648465200000|2022-03-28 11:00:00|11126.39|11126.39|11132.34|11132.34|11132.34|11132.34|11124.33|11124.33|0
1648465500000|2022-03-28 11:05:00|11132.65|11132.65|11138.31|11138.31|11138.31|11138.31|11130.12|11130.12|0
1648465800000|2022-03-28 11:10:00|11138.44|11138.44|11135.17|11135.17|11138.74|11138.74|11134.42|11134.42|0
1648466100000|2022-03-28 11:15:00|11135.01|11135.01|11137.69|11137.69|11137.69|11137.69|11134.57|11134.57|0
1648466400000|2022-03-28 11:20:00|11137.88|11137.88|11141.3|11141.3|11142.05|11142.05|11137.88|11137.88|0
1648466700000|2022-03-28 11:25:00|11141.51|11141.51|11145.1|11145.1|11145.88|11145.88|11141.51|11141.51|0
1648467000000|2022-03-28 11:30:00|11145.45|11145.45|11143.74|11143.74|11151.91|11151.91|11143.3|11143.3|0
1648467300000|2022-03-28 11:35:00|11143.83|11143.83|11143.46|11143.46|11144.15|11144.15|11142.94|11142.94|0
1648467600000|2022-03-28 11:40:00|11143.23|11143.23|11141.31|11141.31|11143.23|11143.23|11139.36|11139.36|0
1648467900000|2022-03-28 11:45:00|11142.6|11142.6|11160.37|11160.37|11161.21|11161.21|11141.96|11141.96|0
1648468200000|2022-03-28 11:50:00|11160.63|11160.63|11163.98|11163.98|11164.43|11164.43|11160.37|11160.37|0
1648468500000|2022-03-28 11:55:00|11164.35|11164.35|11177.59|11177.59|11178.98|11178.98|11163.52|11163.52|0
1648468800000|2022-03-28 12:00:00|11177.9|11177.9|11172.6|11172.6|11177.93|11177.93|11172.38|11172.38|0
1648469100000|2022-03-28 12:05:00|11172.41|11172.41|11177.12|11177.12|11177.78|11177.78|11172.41|11172.41|0
1648469400000|2022-03-28 12:10:00|11177.22|11177.22|11171.09|11171.09|11177.65|11177.65|11169.59|11169.59|0
1648469700000|2022-03-28 12:15:00|11170.43|11170.43|11161.72|11161.72|11171.85|11171.85|11161.72|11161.72|0
1648470000000|2022-03-28 12:20:00|11160.94|11160.94|11158.4|11158.4|11164.1|11164.1|11156.82|11156.82|0
1648470300000|2022-03-28 12:25:00|11159.18|11159.18|11154.19|11154.19|11159.3|11159.3|11152.63|11152.63|0
1648470600000|2022-03-28 12:30:00|11154.62|11154.62|11146.03|11146.03|11154.62|11154.62|11145.03|11145.03|0
1648470900000|2022-03-28 12:35:00|11145.61|11145.61|11145.03|11145.03|11148.64|11148.64|11145.03|11145.03|0
1648471200000|2022-03-28 12:40:00|11144.93|11144.93|11135.92|11135.92|11144.93|11144.93|11135.58|11135.58|0
1648471500000|2022-03-28 12:45:00|11136.7|11136.7|11136.9|11136.9|11139.41|11139.41|11133.97|11133.97|0
1648471800000|2022-03-28 12:50:00|11136.55|11136.55|11136.79|11136.79|11139.52|11139.52|11135.03|11135.03|0
1648472100000|2022-03-28 12:55:00|11136.98|11136.98|11142.77|11142.77|11145.83|11145.83|11136.66|11136.66|0
1648472400000|2022-03-28 13:00:00|11143.04|11143.04|11145.01|11145.01|11146.23|11146.23|11141.15|11141.15|0
1648472700000|2022-03-28 13:05:00|11144.7|11144.7|11150.36|11150.36|11153.48|11153.48|11143.88|11143.88|0
1648473000000|2022-03-28 13:10:00|11150.23|11150.23|11150.65|11150.65|11151.12|11151.12|11144.99|11144.99|0
1648473300000|2022-03-28 13:15:00|11149.93|11149.93|11138.4|11138.4|11150.74|11150.74|11137.45|11137.45|0
1648473600000|2022-03-28 13:20:00|11138.27|11138.27|11133.66|11133.66|11139.86|11139.86|11133.66|11133.66|0
1648473900000|2022-03-28 13:25:00|11133.43|11133.43|11139.1|11139.1|11140.94|11140.94|11133.43|11133.43|0
1648474200000|2022-03-28 13:30:00|11138.98|11138.98|11170.92|11170.92|11176.35|11176.35|11138.98|11138.98|0
1648474500000|2022-03-28 13:35:00|11171.19|11171.19|11180.78|11180.78|11181.67|11181.67|11168.53|11168.53|0
1648474800000|2022-03-28 13:40:00|11181.03|11181.03|11178.66|11178.66|11183.18|11183.18|11178.2|11178.2|0
1648475100000|2022-03-28 13:45:00|11178.85|11178.85|11163.31|11163.31|11180.06|11180.06|11161.62|11161.62|0
1648475400000|2022-03-28 13:50:00|11165.99|11165.99|11171.66|11171.66|11175.36|11175.36|11165.99|11165.99|0
1648475700000|2022-03-28 13:55:00|11172.01|11172.01|11161.29|11161.29|11172.32|11172.32|11160.86|11160.86|0
1648476000000|2022-03-28 14:00:00|11160.85|11160.85|11143.08|11143.08|11164.52|11164.52|11139.9|11139.9|0
1648476300000|2022-03-28 14:05:00|11143.52|11143.52|11142.73|11142.73|11144.9|11144.9|11141.93|11141.93|0
1648476600000|2022-03-28 14:10:00|11142.54|11142.54|11145.39|11145.39|11146.88|11146.88|11138.26|11138.26|0
1648476900000|2022-03-28 14:15:00|11145.62|11145.62|11145.66|11145.66|11146.08|11146.08|11141.59|11141.59|0
1648477200000|2022-03-28 14:20:00|11145.79|11145.79|11144.31|11144.31|11145.79|11145.79|11138.11|11138.11|0
1648477500000|2022-03-28 14:25:00|11144.45|11144.45|11142.05|11142.05|11145.42|11145.42|11140.08|11140.08|0
1648477800000|2022-03-28 14:30:00|11141.92|11141.92|11139.15|11139.15|11141.92|11141.92|11136.5|11136.5|0
1648478100000|2022-03-28 14:35:00|11139.37|11139.37|11142.88|11142.88|11143.52|11143.52|11139.37|11139.37|0
1648478400000|2022-03-28 14:40:00|11143.32|11143.32|11162.46|11162.46|11162.89|11162.89|11143.32|11143.32|0
1648478700000|2022-03-28 14:45:00|11162.94|11162.94|11171.07|11171.07|11172.93|11172.93|11162.94|11162.94|0
1648479000000|2022-03-28 14:50:00|11171.25|11171.25|11174.16|11174.16|11177.29|11177.29|11170.46|11170.46|0
1648479300000|2022-03-28 14:55:00|11173.7|11173.7|11172.58|11172.58|11175.65|11175.65|11172.58|11172.58|0
1648479600000|2022-03-28 15:00:00|11172.83|11172.83|11170.23|11170.23|11175.71|11175.71|11144.91|11144.91|0
1648479900000|2022-03-28 15:05:00|11169.88|11169.88|11169.15|11169.15|11170.55|11170.55|11166.94|11166.94|0
1648480200000|2022-03-28 15:10:00|11168.9|11168.9|11169.14|11169.14|11173|11173|11168.25|11168.25|0
1648480500000|2022-03-28 15:15:00|11168.7|11168.7|11165.55|11165.55|11168.7|11168.7|11161.04|11161.04|0
1648480800000|2022-03-28 15:20:00|11165.98|11165.98|11172.32|11172.32|11172.32|11172.32|11164.45|11164.45|0
1648481100000|2022-03-28 15:25:00|11172.67|11172.67|11173.82|11173.82|11176.81|11176.81|11170.7|11170.7|0
1648538100000|2022-03-29 07:15:00|11237.52|11237.52|11249.63|11249.63|11257.1|11257.1|11234.81|11234.81|0
1648538400000|2022-03-29 07:20:00|11249.44|11249.44|11263.94|11263.94|11269.99|11269.99|11247.77|11247.77|0
1648538700000|2022-03-29 07:25:00|11263.69|11263.69|11276.07|11276.07|11276.73|11276.73|11263.53|11263.53|0
1648539000000|2022-03-29 07:30:00|11275.7|11275.7|11264.88|11264.88|11275.7|11275.7|11263.87|11263.87|0
1648539300000|2022-03-29 07:35:00|11264.45|11264.45|11245.11|11245.11|11264.45|11264.45|11245.11|11245.11|0
1648539600000|2022-03-29 07:40:00|11245.35|11245.35|11222.19|11222.19|11245.35|11245.35|11220.17|11220.17|0
1648539900000|2022-03-29 07:45:00|11221.75|11221.75|11208.78|11208.78|11221.75|11221.75|11206.65|11206.65|0
1648540200000|2022-03-29 07:50:00|11209.21|11209.21|11211.42|11211.42|11216.1|11216.1|11207.65|11207.65|0
1648540500000|2022-03-29 07:55:00|11209.86|11209.86|11224.18|11224.18|11226.82|11226.82|11209.77|11209.77|0
1648540800000|2022-03-29 08:00:00|11223.56|11223.56|11220.39|11220.39|11223.56|11223.56|11217.39|11217.39|0
1648541100000|2022-03-29 08:05:00|11220.54|11220.54|11223.48|11223.48|11225.54|11225.54|11218.96|11218.96|0
1648541400000|2022-03-29 08:10:00|11223.05|11223.05|11203.33|11203.33|11223.05|11223.05|11203.33|11203.33|0
1648541700000|2022-03-29 08:15:00|11203.76|11203.76|11205.86|11205.86|11210.39|11210.39|11203.76|11203.76|0
1648542000000|2022-03-29 08:20:00|11206.09|11206.09|11203.43|11203.43|11207.3|11207.3|11203.43|11203.43|0
1648542300000|2022-03-29 08:25:00|11203.79|11203.79|11209.72|11209.72|11210.24|11210.24|11203.79|11203.79|0
1648542600000|2022-03-29 08:30:00|11210.15|11210.15|11206.22|11206.22|11210.15|11210.15|11205.54|11205.54|0
1648542900000|2022-03-29 08:35:00|11205.58|11205.58|11207.33|11207.33|11210.44|11210.44|11203.67|11203.67|0
1648543200000|2022-03-29 08:40:00|11206.55|11206.55|11208.37|11208.37|11212.86|11212.86|11206.55|11206.55|0
1648543500000|2022-03-29 08:45:00|11208.58|11208.58|11206.24|11206.24|11208.96|11208.96|11206.24|11206.24|0
1648543800000|2022-03-29 08:50:00|11206.45|11206.45|11201.58|11201.58|11206.6|11206.6|11201.16|11201.16|0
1648544100000|2022-03-29 08:55:00|11201.45|11201.45|11204.13|11204.13|11206.24|11206.24|11201.29|11201.29|0
1648544400000|2022-03-29 09:00:00|11203.97|11203.97|11206.35|11206.35|11206.51|11206.51|11201.6|11201.6|0
1648544700000|2022-03-29 09:05:00|11206.79|11206.79|11244.92|11244.92|11265.71|11265.71|11206.79|11206.79|0
1648545000000|2022-03-29 09:10:00|11244.61|11244.61|11246.85|11246.85|11248.81|11248.81|11240.66|11240.66|0
1648545300000|2022-03-29 09:15:00|11246.76|11246.76|11249.66|11249.66|11249.84|11249.84|11236|11236|0
1648545600000|2022-03-29 09:20:00|11250.36|11250.36|11259.14|11259.14|11259.92|11259.92|11250.04|11250.04|0
1648545900000|2022-03-29 09:25:00|11260.7|11260.7|11259.33|11259.33|11262.74|11262.74|11258.98|11258.98|0
1648546200000|2022-03-29 09:30:00|11260.34|11260.34|11269.24|11269.24|11269.67|11269.67|11260.34|11260.34|0
1648546500000|2022-03-29 09:35:00|11268.79|11268.79|11292.27|11292.27|11292.27|11292.27|11268.79|11268.79|0
1648546800000|2022-03-29 09:40:00|11292.48|11292.48|11296.5|11296.5|11299.75|11299.75|11290.96|11290.96|0
1648547100000|2022-03-29 09:45:00|11296.92|11296.92|11304.59|11304.59|11306.18|11306.18|11296.92|11296.92|0
1648547400000|2022-03-29 09:50:00|11304.2|11304.2|11310.85|11310.85|11313.19|11313.19|11304.2|11304.2|0
1648547700000|2022-03-29 09:55:00|11310.98|11310.98|11324.14|11324.14|11326.81|11326.81|11310.98|11310.98|0
1648548000000|2022-03-29 10:00:00|11323.77|11323.77|11331.05|11331.05|11331.92|11331.92|11323.28|11323.28|0
1648548300000|2022-03-29 10:05:00|11330.87|11330.87|11327.23|11327.23|11335.81|11335.81|11326.29|11326.29|0
1648548600000|2022-03-29 10:10:00|11327.36|11327.36|11322.65|11322.65|11329.05|11329.05|11322.65|11322.65|0
1648548900000|2022-03-29 10:15:00|11321.78|11321.78|11324.67|11324.67|11325.34|11325.34|11320.07|11320.07|0
1648549200000|2022-03-29 10:20:00|11324.88|11324.88|11324.85|11324.85|11326.31|11326.31|11323.75|11323.75|0
1648549500000|2022-03-29 10:25:00|11324.64|11324.64|11350.62|11350.62|11351.69|11351.69|11324.43|11324.43|0
1648549800000|2022-03-29 10:30:00|11349.84|11349.84|11345.87|11345.87|11352.7|11352.7|11345.87|11345.87|0
1648550100000|2022-03-29 10:35:00|11346.31|11346.31|11348.54|11348.54|11352.68|11352.68|11346.17|11346.17|0
1648550400000|2022-03-29 10:40:00|11348.21|11348.21|11344.98|11344.98|11351|11351|11344.42|11344.42|0
1648550700000|2022-03-29 10:45:00|11345.21|11345.21|11357.04|11357.04|11358.73|11358.73|11345.21|11345.21|0
1648551000000|2022-03-29 10:50:00|11355.74|11355.74|11355.43|11355.43|11359.59|11359.59|11353.79|11353.79|0
1648551300000|2022-03-29 10:55:00|11355.89|11355.89|11358.4|11358.4|11360.86|11360.86|11355.78|11355.78|0
1648551600000|2022-03-29 11:00:00|11358.71|11358.71|11368.37|11368.37|11370.93|11370.93|11357.73|11357.73|0
1648551900000|2022-03-29 11:05:00|11368.82|11368.82|11367.34|11367.34|11371.72|11371.72|11367.13|11367.13|0
1648552200000|2022-03-29 11:10:00|11367.43|11367.43|11348.45|11348.45|11367.43|11367.43|11348.45|11348.45|0
1648552500000|2022-03-29 11:15:00|11348.88|11348.88|11351.19|11351.19|11351.25|11351.25|11346.16|11346.16|0
1648552800000|2022-03-29 11:20:00|11351.11|11351.11|11353|11353|11353.08|11353.08|11350.57|11350.57|0
1648553100000|2022-03-29 11:25:00|11353.19|11353.19|11350.5|11350.5|11354.99|11354.99|11350.5|11350.5|0
1648553400000|2022-03-29 11:30:00|11350.68|11350.68|11347.77|11347.77|11351.46|11351.46|11341.62|11341.62|0
1648553700000|2022-03-29 11:35:00|11346.21|11346.21|11351.49|11351.49|11352.17|11352.17|11344.31|11344.31|0
1648554000000|2022-03-29 11:40:00|11351.25|11351.25|11366.84|11366.84|11394.25|11394.25|11347.39|11347.39|0
1648554300000|2022-03-29 11:45:00|11364.67|11364.67|11390.18|11390.18|11397.83|11397.83|11364.2|11364.2|0
1648554600000|2022-03-29 11:50:00|11390.61|11390.61|11420.5|11420.5|11420.93|11420.93|11389.35|11389.35|0
1648554900000|2022-03-29 11:55:00|11418.94|11418.94|11409.73|11409.73|11418.94|11418.94|11409.73|11409.73|0
1648555200000|2022-03-29 12:00:00|11409.86|11409.86|11423.78|11423.78|11424.68|11424.68|11408.37|11408.37|0
1648555500000|2022-03-29 12:05:00|11423.35|11423.35|11438.77|11438.77|11439.39|11439.39|11423.35|11423.35|0
1648555800000|2022-03-29 12:10:00|11439.55|11439.55|11449.81|11449.81|11454.24|11454.24|11439.55|11439.55|0
1648556100000|2022-03-29 12:15:00|11450|11450|11465.69|11465.69|11466|11466|11450|11450|0
1648556400000|2022-03-29 12:20:00|11465.82|11465.82|11499.89|11499.89|11501.49|11501.49|11465.82|11465.82|0
1648556700000|2022-03-29 12:25:00|11499.99|11499.99|11516.83|11516.83|11516.83|11516.83|11499.99|11499.99|0
1648557000000|2022-03-29 12:30:00|11516.61|11516.61|11504.22|11504.22|11517.04|11517.04|11504.22|11504.22|0
1648557300000|2022-03-29 12:35:00|11504.44|11504.44|11490.31|11490.31|11504.66|11504.66|11489.96|11489.96|0
1648557600000|2022-03-29 12:40:00|11490.09|11490.09|11479.87|11479.87|11492.83|11492.83|11470.85|11470.85|0
1648557900000|2022-03-29 12:45:00|11480.27|11480.27|11471.96|11471.96|11480.64|11480.64|11470.04|11470.04|0
1648558200000|2022-03-29 12:50:00|11471.74|11471.74|11471.32|11471.32|11472.86|11472.86|11462.49|11462.49|0
1648558500000|2022-03-29 12:55:00|11471.41|11471.41|11487.87|11487.87|11488.07|11488.07|11469|11469|0
1648558800000|2022-03-29 13:00:00|11488.3|11488.3|11490.72|11490.72|11491.12|11491.12|11473.82|11473.82|0
1648559100000|2022-03-29 13:05:00|11490.9|11490.9|11488.65|11488.65|11492.72|11492.72|11488.16|11488.16|0
1648559400000|2022-03-29 13:10:00|11489.08|11489.08|11490.32|11490.32|11495.75|11495.75|11487.24|11487.24|0
1648559700000|2022-03-29 13:15:00|11490.75|11490.75|11477.31|11477.31|11491.19|11491.19|11475.11|11475.11|0
1648560000000|2022-03-29 13:20:00|11477.06|11477.06|11476.4|11476.4|11478.84|11478.84|11468.96|11468.96|0
1648560300000|2022-03-29 13:25:00|11476.62|11476.62|11489.48|11489.48|11490.47|11490.47|11476.62|11476.62|0
1648560600000|2022-03-29 13:30:00|11489.71|11489.71|11513.83|11513.83|11517.45|11517.45|11489.71|11489.71|0
1648560900000|2022-03-29 13:35:00|11513.46|11513.46|11521.15|11521.15|11526.68|11526.68|11508.05|11508.05|0
1648561200000|2022-03-29 13:40:00|11520.84|11520.84|11499.9|11499.9|11520.84|11520.84|11499.33|11499.33|0
1648561500000|2022-03-29 13:45:00|11501.46|11501.46|11479.66|11479.66|11501.46|11501.46|11479.66|11479.66|0
1648561800000|2022-03-29 13:50:00|11475.76|11475.76|11461.37|11461.37|11475.76|11475.76|11455.21|11455.21|0
1648562100000|2022-03-29 13:55:00|11460.5|11460.5|11481.04|11481.04|11481.61|11481.61|11456.77|11456.77|0
1648562400000|2022-03-29 14:00:00|11481.27|11481.27|11474.76|11474.76|11485.87|11485.87|11470.02|11470.02|0
1648562700000|2022-03-29 14:05:00|11474.94|11474.94|11469.82|11469.82|11475.47|11475.47|11464.79|11464.79|0
1648563000000|2022-03-29 14:10:00|11470.18|11470.18|11446.28|11446.28|11480.19|11480.19|11442.42|11442.42|0
1648563300000|2022-03-29 14:15:00|11446.06|11446.06|11448.14|11448.14|11455.03|11455.03|11445.48|11445.48|0
1648563600000|2022-03-29 14:20:00|11447.74|11447.74|11453.11|11453.11|11453.11|11453.11|11437.55|11437.55|0
1648563900000|2022-03-29 14:25:00|11452.67|11452.67|11470.09|11470.09|11470.09|11470.09|11446.29|11446.29|0
1648564200000|2022-03-29 14:30:00|11470.22|11470.22|11456.56|11456.56|11472.01|11472.01|11456.21|11456.21|0
1648564500000|2022-03-29 14:35:00|11455.86|11455.86|11448.59|11448.59|11458.44|11458.44|11443.35|11443.35|0
1648564800000|2022-03-29 14:40:00|11448.75|11448.75|11468.52|11468.52|11468.52|11468.52|11443.48|11443.48|0
1648565100000|2022-03-29 14:45:00|11468.74|11468.74|11474.82|11474.82|11475.93|11475.93|11467.18|11467.18|0
1648565400000|2022-03-29 14:50:00|11475.04|11475.04|11483.84|11483.84|11484.84|11484.84|11474.96|11474.96|0
1648565700000|2022-03-29 14:55:00|11484.16|11484.16|11485.9|11485.9|11492.69|11492.69|11483.6|11483.6|0
1648566000000|2022-03-29 15:00:00|11486.68|11486.68|11489.45|11489.45|11500.08|11500.08|11486.68|11486.68|0
1648566300000|2022-03-29 15:05:00|11491.01|11491.01|11490.41|11490.41|11492.56|11492.56|11488.89|11488.89|0
1648566600000|2022-03-29 15:10:00|11490.19|11490.19|11486.41|11486.41|11495.06|11495.06|11486.01|11486.01|0
1648566900000|2022-03-29 15:15:00|11487.19|11487.19|11477.44|11477.44|11490.97|11490.97|11476.26|11476.26|0
1648567200000|2022-03-29 15:20:00|11476.86|11476.86|11486.32|11486.32|11486.45|11486.45|11475.48|11475.48|0
1648567500000|2022-03-29 15:25:00|11486.47|11486.47|11504.78|11504.78|11506.39|11506.39|11486.47|11486.47|0
1648624500000|2022-03-30 07:15:00|11472.08|11472.08|11437.73|11437.73|11472.69|11472.69|11437.73|11437.73|0
1648624800000|2022-03-30 07:20:00|11437.34|11437.34|11414.57|11414.57|11439.39|11439.39|11412.8|11412.8|0
1648625100000|2022-03-30 07:25:00|11414.47|11414.47|11407.61|11407.61|11415.31|11415.31|11402.5|11402.5|0
1648625400000|2022-03-30 07:30:00|11408.27|11408.27|11405.01|11405.01|11412.02|11412.02|11404.34|11404.34|0
1648625700000|2022-03-30 07:35:00|11404.59|11404.59|11410.05|11410.05|11413.28|11413.28|11404.13|11404.13|0
1648626000000|2022-03-30 07:40:00|11409.61|11409.61|11410.21|11410.21|11411.67|11411.67|11404.21|11404.21|0
1648626300000|2022-03-30 07:45:00|11410.02|11410.02|11393.29|11393.29|11410.59|11410.59|11391.43|11391.43|0
1648626600000|2022-03-30 07:50:00|11392.85|11392.85|11379.72|11379.72|11392.85|11392.85|11379.6|11379.6|0
1648626900000|2022-03-30 07:55:00|11380.05|11380.05|11359.22|11359.22|11380.05|11380.05|11357|11357|0
1648627200000|2022-03-30 08:00:00|11358.92|11358.92|11342|11342|11360.1|11360.1|11335.66|11335.66|0
1648627500000|2022-03-30 08:05:00|11340.26|11340.26|11323.46|11323.46|11341.38|11341.38|11321.59|11321.59|0
1648627800000|2022-03-30 08:10:00|11322.15|11322.15|11312.1|11312.1|11322.15|11322.15|11310.86|11310.86|0
1648628100000|2022-03-30 08:15:00|11311.62|11311.62|11328.2|11328.2|11328.75|11328.75|11307.77|11307.77|0
1648628400000|2022-03-30 08:20:00|11327.47|11327.47|11336.63|11336.63|11342.46|11342.46|11327.21|11327.21|0
1648628700000|2022-03-30 08:25:00|11336.76|11336.76|11342.5|11342.5|11342.89|11342.89|11333.8|11333.8|0
1648629000000|2022-03-30 08:30:00|11343.2|11343.2|11343.8|11343.8|11345.8|11345.8|11342.37|11342.37|0
1648629300000|2022-03-30 08:35:00|11344.5|11344.5|11336.92|11336.92|11346.1|11346.1|11336.25|11336.25|0
1648629600000|2022-03-30 08:40:00|11336.4|11336.4|11337.03|11337.03|11338.9|11338.9|11332.28|11332.28|0
1648629900000|2022-03-30 08:45:00|11336.79|11336.79|11341.18|11341.18|11341.28|11341.28|11334.56|11334.56|0
1648630200000|2022-03-30 08:50:00|11341.96|11341.96|11350.67|11350.67|11352.75|11352.75|11341.11|11341.11|0
1648630500000|2022-03-30 08:55:00|11351.65|11351.65|11350.98|11350.98|11351.76|11351.76|11346.7|11346.7|0
1648630800000|2022-03-30 09:00:00|11350.68|11350.68|11350.4|11350.4|11356.06|11356.06|11350.26|11350.26|0
1648631100000|2022-03-30 09:05:00|11350.83|11350.83|11342.76|11342.76|11354.72|11354.72|11342.76|11342.76|0
1648631400000|2022-03-30 09:10:00|11342.45|11342.45|11332.36|11332.36|11342.82|11342.82|11330.67|11330.67|0
1648631700000|2022-03-30 09:15:00|11332.52|11332.52|11333.38|11333.38|11336.22|11336.22|11331.84|11331.84|0
1648632000000|2022-03-30 09:20:00|11333.25|11333.25|11347.18|11347.18|11347.59|11347.59|11332.55|11332.55|0
1648632300000|2022-03-30 09:25:00|11346.99|11346.99|11351.34|11351.34|11351.51|11351.51|11345.17|11345.17|0
1648632600000|2022-03-30 09:30:00|11350.95|11350.95|11345.06|11345.06|11353.26|11353.26|11345.06|11345.06|0
1648632900000|2022-03-30 09:35:00|11344.19|11344.19|11347.07|11347.07|11348.04|11348.04|11343.59|11343.59|0
1648633200000|2022-03-30 09:40:00|11347.39|11347.39|11348.59|11348.59|11348.74|11348.74|11345.24|11345.24|0
1648633500000|2022-03-30 09:45:00|11348.81|11348.81|11349.05|11349.05|11349.23|11349.23|11346.35|11346.35|0
1648633800000|2022-03-30 09:50:00|11348.72|11348.72|11348.84|11348.84|11349.73|11349.73|11347.6|11347.6|0
1648634100000|2022-03-30 09:55:00|11349|11349|11356.99|11356.99|11356.99|11356.99|11348.51|11348.51|0
1648634400000|2022-03-30 10:00:00|11357.17|11357.17|11340.75|11340.75|11357.17|11357.17|11320.12|11320.12|0
1648634700000|2022-03-30 10:05:00|11341.45|11341.45|11319.59|11319.59|11343.53|11343.53|11319.59|11319.59|0
1648635000000|2022-03-30 10:10:00|11319.36|11319.36|11323.39|11323.39|11324.65|11324.65|11317.71|11317.71|0
1648635300000|2022-03-30 10:15:00|11323.48|11323.48|11327.99|11327.99|11328.66|11328.66|11323.48|11323.48|0
1648635600000|2022-03-30 10:20:00|11328.18|11328.18|11332.27|11332.27|11332.5|11332.5|11323.3|11323.3|0
1648635900000|2022-03-30 10:25:00|11331.57|11331.57|11339.47|11339.47|11339.58|11339.58|11331.08|11331.08|0
1648636200000|2022-03-30 10:30:00|11339.7|11339.7|11351.18|11351.18|11351.58|11351.58|11339.02|11339.02|0
1648636500000|2022-03-30 10:35:00|11351.31|11351.31|11347.41|11347.41|11353.51|11353.51|11343.93|11343.93|0
1648636800000|2022-03-30 10:40:00|11346.97|11346.97|11337.76|11337.76|11346.97|11346.97|11335.24|11335.24|0
1648637100000|2022-03-30 10:45:00|11337.96|11337.96|11342.93|11342.93|11343.36|11343.36|11336.12|11336.12|0
1648637400000|2022-03-30 10:50:00|11343.36|11343.36|11344|11344|11344.62|11344.62|11342.64|11342.64|0
1648637700000|2022-03-30 10:55:00|11344.68|11344.68|11341.19|11341.19|11346|11346|11340.21|11340.21|0
1648638000000|2022-03-30 11:00:00|11341.8|11341.8|11351.46|11351.46|11352.55|11352.55|11341.77|11341.77|0
1648638300000|2022-03-30 11:05:00|11351.56|11351.56|11345.6|11345.6|11351.56|11351.56|11345.47|11345.47|0
1648638600000|2022-03-30 11:10:00|11345.23|11345.23|11344.54|11344.54|11345.99|11345.99|11344.21|11344.21|0
1648638900000|2022-03-30 11:15:00|11344.97|11344.97|11357.7|11357.7|11357.7|11357.7|11344.97|11344.97|0
1648639200000|2022-03-30 11:20:00|11357.89|11357.89|11365.37|11365.37|11365.45|11365.45|11356.58|11356.58|0
1648639500000|2022-03-30 11:25:00|11365.76|11365.76|11379.4|11379.4|11380.54|11380.54|11365.76|11365.76|0
1648639800000|2022-03-30 11:30:00|11379.2|11379.2|11376.86|11376.86|11379.2|11379.2|11376.86|11376.86|0
1648640100000|2022-03-30 11:35:00|11376.49|11376.49|11380.03|11380.03|11382.48|11382.48|11375.08|11375.08|0
1648640400000|2022-03-30 11:40:00|11380.81|11380.81|11382.56|11382.56|11385.08|11385.08|11380.81|11380.81|0
1648640700000|2022-03-30 11:45:00|11382.43|11382.43|11377.85|11377.85|11384.7|11384.7|11377.26|11377.26|0
1648641000000|2022-03-30 11:50:00|11378.22|11378.22|11375.86|11375.86|11378.39|11378.39|11373.69|11373.69|0
1648641300000|2022-03-30 11:55:00|11375.6|11375.6|11366.71|11366.71|11376.76|11376.76|11364.49|11364.49|0
1648641600000|2022-03-30 12:00:00|11366.52|11366.52|11372.46|11372.46|11372.46|11372.46|11365.55|11365.55|0
1648641900000|2022-03-30 12:05:00|11372.27|11372.27|11372.64|11372.64|11374.52|11374.52|11371.32|11371.32|0
1648642200000|2022-03-30 12:10:00|11374.81|11374.81|11355.04|11355.04|11377.89|11377.89|11355.04|11355.04|0
1648642500000|2022-03-30 12:15:00|11355.25|11355.25|11352.11|11352.11|11355.25|11355.25|11348.96|11348.96|0
1648642800000|2022-03-30 12:20:00|11352.33|11352.33|11351.77|11351.77|11356.18|11356.18|11351.77|11351.77|0
1648643100000|2022-03-30 12:25:00|11351.34|11351.34|11354.88|11354.88|11354.94|11354.94|11350.96|11350.96|0
1648643400000|2022-03-30 12:30:00|11354.66|11354.66|11357.85|11357.85|11359.42|11359.42|11354.66|11354.66|0
1648643700000|2022-03-30 12:35:00|11357.98|11357.98|11369.49|11369.49|11383.21|11383.21|11354.62|11354.62|0
1648644000000|2022-03-30 12:40:00|11369.63|11369.63|11376.61|11376.61|11378.97|11378.97|11369.45|11369.45|0
1648644300000|2022-03-30 12:45:00|11376.18|11376.18|11369.52|11369.52|11376.18|11376.18|11369.52|11369.52|0
1648644600000|2022-03-30 12:50:00|11369.43|11369.43|11369.57|11369.57|11371.85|11371.85|11367.43|11367.43|0
1648644900000|2022-03-30 12:55:00|11369.68|11369.68|11364.42|11364.42|11369.68|11369.68|11361.91|11361.91|0
1648645200000|2022-03-30 13:00:00|11364.64|11364.64|11358.64|11358.64|11364.64|11364.64|11353.65|11353.65|0
1648645500000|2022-03-30 13:05:00|11358.88|11358.88|11357.76|11357.76|11360.48|11360.48|11357.13|11357.13|0
1648645800000|2022-03-30 13:10:00|11357.37|11357.37|11368.09|11368.09|11368.4|11368.4|11356.98|11356.98|0
1648646100000|2022-03-30 13:15:00|11367.9|11367.9|11381.57|11381.57|11381.57|11381.57|11367.9|11367.9|0
1648646400000|2022-03-30 13:20:00|11381.75|11381.75|11384.61|11384.61|11401.89|11401.89|11381.75|11381.75|0
1648646700000|2022-03-30 13:25:00|11384.18|11384.18|11390.04|11390.04|11393.98|11393.98|11384.18|11384.18|0
1648647000000|2022-03-30 13:30:00|11389.61|11389.61|11373.72|11373.72|11396.64|11396.64|11373.72|11373.72|0
1648647300000|2022-03-30 13:35:00|11372.94|11372.94|11361.35|11361.35|11373.37|11373.37|11355.31|11355.31|0
1648647600000|2022-03-30 13:40:00|11360.93|11360.93|11370.76|11370.76|11371.53|11371.53|11360.93|11360.93|0
1648647900000|2022-03-30 13:45:00|11371.01|11371.01|11381.25|11381.25|11382.36|11382.36|11370.49|11370.49|0
1648648200000|2022-03-30 13:50:00|11381.56|11381.56|11378.17|11378.17|11387.54|11387.54|11378.17|11378.17|0
1648648500000|2022-03-30 13:55:00|11377.73|11377.73|11390.38|11390.38|11390.38|11390.38|11374.01|11374.01|0
1648648800000|2022-03-30 14:00:00|11390.78|11390.78|11386.3|11386.3|11391.48|11391.48|11385.34|11385.34|0
1648649100000|2022-03-30 14:05:00|11386.56|11386.56|11372.88|11372.88|11386.56|11386.56|11370.85|11370.85|0
1648649400000|2022-03-30 14:10:00|11372.77|11372.77|11376.1|11376.1|11377.05|11377.05|11372.01|11372.01|0
1648649700000|2022-03-30 14:15:00|11375.67|11375.67|11357.29|11357.29|11376.13|11376.13|11352.99|11352.99|0
1648650000000|2022-03-30 14:20:00|11358.07|11358.07|11360|11360|11363.83|11363.83|11358.07|11358.07|0
1648650300000|2022-03-30 14:25:00|11360.22|11360.22|11355.42|11355.42|11361.23|11361.23|11355.19|11355.19|0
1648650600000|2022-03-30 14:30:00|11355.64|11355.64|11346.2|11346.2|11357.31|11357.31|11344.75|11344.75|0
1648650900000|2022-03-30 14:35:00|11346.66|11346.66|11347.5|11347.5|11353.24|11353.24|11344.95|11344.95|0
1648651200000|2022-03-30 14:40:00|11347.86|11347.86|11345.11|11345.11|11349.64|11349.64|11344.42|11344.42|0
1648651500000|2022-03-30 14:45:00|11344.89|11344.89|11337.83|11337.83|11344.89|11344.89|11334.48|11334.48|0
1648651800000|2022-03-30 14:50:00|11338.26|11338.26|11333.91|11333.91|11344.64|11344.64|11333.91|11333.91|0
1648652100000|2022-03-30 14:55:00|11333.77|11333.77|11328.6|11328.6|11334.72|11334.72|11325.05|11325.05|0
1648652400000|2022-03-30 15:00:00|11328.17|11328.17|11322.93|11322.93|11330.05|11330.05|11322.34|11322.34|0
1648652700000|2022-03-30 15:05:00|11322.62|11322.62|11316.31|11316.31|11322.7|11322.7|11314.94|11314.94|0
1648653000000|2022-03-30 15:10:00|11316|11316|11309.85|11309.85|11316|11316|11307.93|11307.93|0
1648653300000|2022-03-30 15:15:00|11309.54|11309.54|11312.21|11312.21|11315.08|11315.08|11309.54|11309.54|0
1648653600000|2022-03-30 15:20:00|11311.77|11311.77|11306.38|11306.38|11311.77|11311.77|11304.84|11304.84|0
1648653900000|2022-03-30 15:25:00|11306.26|11306.26|11298.04|11298.04|11306.91|11306.91|11296.24|11296.24|0
1648710900000|2022-03-31 07:15:00|11567.42|11567.42|11574.79|11574.79|11577.65|11577.65|11563.39|11563.39|0
1648711200000|2022-03-31 07:20:00|11575.18|11575.18|11558.55|11558.55|11577.83|11577.83|11558.55|11558.55|0
1648711500000|2022-03-31 07:25:00|11558.07|11558.07|11559.86|11559.86|11567.85|11567.85|11555.48|11555.48|0
1648711800000|2022-03-31 07:30:00|11560.05|11560.05|11550.99|11550.99|11560.05|11560.05|11544.42|11544.42|0
1648712100000|2022-03-31 07:35:00|11551.42|11551.42|11553.9|11553.9|11554.8|11554.8|11550.61|11550.61|0
1648712400000|2022-03-31 07:40:00|11554.25|11554.25|11557.44|11557.44|11558.05|11558.05|11549.09|11549.09|0
1648712700000|2022-03-31 07:45:00|11557.58|11557.58|11567.7|11567.7|11567.7|11567.7|11552.27|11552.27|0
1648713000000|2022-03-31 07:50:00|11567.04|11567.04|11547.77|11547.77|11567.04|11567.04|11547.77|11547.77|0
1648713300000|2022-03-31 07:55:00|11547.4|11547.4|11531.5|11531.5|11547.53|11547.53|11531.4|11531.4|0
1648713600000|2022-03-31 08:00:00|11531.06|11531.06|11531.38|11531.38|11531.61|11531.61|11521.7|11521.7|0
1648713900000|2022-03-31 08:05:00|11531.85|11531.85|11537.36|11537.36|11538.77|11538.77|11530.45|11530.45|0
1648714200000|2022-03-31 08:10:00|11537.62|11537.62|11541.88|11541.88|11544.7|11544.7|11536.85|11536.85|0
1648714500000|2022-03-31 08:15:00|11542.12|11542.12|11528.74|11528.74|11542.14|11542.14|11528.74|11528.74|0
1648714800000|2022-03-31 08:20:00|11528.41|11528.41|11519.58|11519.58|11528.41|11528.41|11519.58|11519.58|0
1648715100000|2022-03-31 08:25:00|11518.8|11518.8|11509.58|11509.58|11518.95|11518.95|11502.78|11502.78|0
1648715400000|2022-03-31 08:30:00|11509.76|11509.76|11508.27|11508.27|11511.69|11511.69|11507.23|11507.23|0
1648715700000|2022-03-31 08:35:00|11508.56|11508.56|11504.67|11504.67|11521.38|11521.38|11504.67|11504.67|0
1648716000000|2022-03-31 08:40:00|11504.89|11504.89|11509.32|11509.32|11512.34|11512.34|11504.89|11504.89|0
1648716300000|2022-03-31 08:45:00|11509.52|11509.52|11516|11516|11516.66|11516.66|11507.63|11507.63|0
1648716600000|2022-03-31 08:50:00|11516.71|11516.71|11524.78|11524.78|11524.91|11524.91|11514.04|11514.04|0
1648716900000|2022-03-31 08:55:00|11524.65|11524.65|11528.68|11528.68|11530.83|11530.83|11524.65|11524.65|0
1648717200000|2022-03-31 09:00:00|11529.11|11529.11|11513.61|11513.61|11529.38|11529.38|11513.61|11513.61|0
1648717500000|2022-03-31 09:05:00|11513.24|11513.24|11510.11|11510.11|11514.78|11514.78|11508.17|11508.17|0
1648717800000|2022-03-31 09:10:00|11510.77|11510.77|11507.95|11507.95|11512.47|11512.47|11505.51|11505.51|0
1648718100000|2022-03-31 09:15:00|11508.41|11508.41|11511.7|11511.7|11513.16|11513.16|11508.41|11508.41|0
1648718400000|2022-03-31 09:20:00|11511.86|11511.86|11502.03|11502.03|11513.62|11513.62|11501.02|11501.02|0
1648718700000|2022-03-31 09:25:00|11502.23|11502.23|11494.24|11494.24|11502.47|11502.47|11492.72|11492.72|0
1648719000000|2022-03-31 09:30:00|11492.68|11492.68|11498.28|11498.28|11498.58|11498.58|11490.74|11490.74|0
1648719300000|2022-03-31 09:35:00|11498.72|11498.72|11495.48|11495.48|11498.72|11498.72|11494.33|11494.33|0
1648719600000|2022-03-31 09:40:00|11495.32|11495.32|11489.57|11489.57|11496.22|11496.22|11488.92|11488.92|0
1648719900000|2022-03-31 09:45:00|11490.26|11490.26|11491.9|11491.9|11492.23|11492.23|11486.02|11486.02|0
1648720200000|2022-03-31 09:50:00|11492.34|11492.34|11492.15|11492.15|11494.36|11494.36|11489.95|11489.95|0
1648720500000|2022-03-31 09:55:00|11492.28|11492.28|11490.69|11490.69|11498.32|11498.32|11490.69|11490.69|0
1648720800000|2022-03-31 10:00:00|11490.84|11490.84|11495.92|11495.92|11495.92|11495.92|11489.23|11489.23|0
1648721100000|2022-03-31 10:05:00|11496.15|11496.15|11496.81|11496.81|11499.7|11499.7|11495.66|11495.66|0
1648721400000|2022-03-31 10:10:00|11497.04|11497.04|11496.85|11496.85|11500.49|11500.49|11493.9|11493.9|0
1648721700000|2022-03-31 10:15:00|11496.66|11496.66|11495.69|11495.69|11503.56|11503.56|11495.08|11495.08|0
1648722000000|2022-03-31 10:20:00|11495.77|11495.77|11492.03|11492.03|11495.77|11495.77|11489.17|11489.17|0
1648722300000|2022-03-31 10:25:00|11491.94|11491.94|11495.07|11495.07|11495.07|11495.07|11487.75|11487.75|0
1648722600000|2022-03-31 10:30:00|11495.33|11495.33|11495.5|11495.5|11497.13|11497.13|11493.75|11493.75|0
1648722900000|2022-03-31 10:35:00|11495.68|11495.68|11491.27|11491.27|11497.74|11497.74|11490.29|11490.29|0
1648723200000|2022-03-31 10:40:00|11491.5|11491.5|11481.19|11481.19|11491.5|11491.5|11480.99|11480.99|0
1648723500000|2022-03-31 10:45:00|11480.96|11480.96|11479.44|11479.44|11480.96|11480.96|11476.13|11476.13|0
1648723800000|2022-03-31 10:50:00|11479.67|11479.67|11481.87|11481.87|11482.47|11482.47|11479.04|11479.04|0
1648724100000|2022-03-31 10:55:00|11482.1|11482.1|11487.03|11487.03|11488.2|11488.2|11481.87|11481.87|0
1648724400000|2022-03-31 11:00:00|11486.57|11486.57|11487.68|11487.68|11489.42|11489.42|11485.89|11485.89|0
1648724700000|2022-03-31 11:05:00|11487.37|11487.37|11481.02|11481.02|11488.44|11488.44|11481.02|11481.02|0
1648725000000|2022-03-31 11:10:00|11480.59|11480.59|11476.22|11476.22|11481.02|11481.02|11475.62|11475.62|0
1648725300000|2022-03-31 11:15:00|11475.7|11475.7|11477.32|11477.32|11478.55|11478.55|11475.05|11475.05|0
1648725600000|2022-03-31 11:20:00|11477.19|11477.19|11481.71|11481.71|11482.43|11482.43|11477.19|11477.19|0
1648725900000|2022-03-31 11:25:00|11482.15|11482.15|11480.25|11480.25|11482.84|11482.84|11478.73|11478.73|0
1648726200000|2022-03-31 11:30:00|11480.68|11480.68|11489.55|11489.55|11489.55|11489.55|11480.68|11480.68|0
1648726500000|2022-03-31 11:35:00|11490.02|11490.02|11493.7|11493.7|11496.46|11496.46|11489.47|11489.47|0
1648726800000|2022-03-31 11:40:00|11495.26|11495.26|11505.49|11505.49|11507|11507|11495.23|11495.23|0
1648727100000|2022-03-31 11:45:00|11505.26|11505.26|11500.8|11500.8|11505.85|11505.85|11499.72|11499.72|0
1648727400000|2022-03-31 11:50:00|11500.57|11500.57|11501.41|11501.41|11502.65|11502.65|11500.19|11500.19|0
1648727700000|2022-03-31 11:55:00|11501.54|11501.54|11497.95|11497.95|11501.94|11501.94|11497.56|11497.56|0
1648728000000|2022-03-31 12:00:00|11497.57|11497.57|11500.65|11500.65|11500.65|11500.65|11496.31|11496.31|0
1648728300000|2022-03-31 12:05:00|11500.74|11500.74|11507.6|11507.6|11510.59|11510.59|11500.74|11500.74|0
1648728600000|2022-03-31 12:10:00|11507.37|11507.37|11506.64|11506.64|11508.13|11508.13|11505.16|11505.16|0
1648728900000|2022-03-31 12:15:00|11506.74|11506.74|11503.77|11503.77|11506.99|11506.99|11503.56|11503.56|0
1648729200000|2022-03-31 12:20:00|11503.14|11503.14|11508.17|11508.17|11508.17|11508.17|11500.9|11500.9|0
1648729500000|2022-03-31 12:25:00|11507.39|11507.39|11498.83|11498.83|11507.79|11507.79|11498.83|11498.83|0
1648729800000|2022-03-31 12:30:00|11498.5|11498.5|11488.6|11488.6|11498.5|11498.5|11487.82|11487.82|0
1648730100000|2022-03-31 12:35:00|11490.15|11490.15|11491.45|11491.45|11492.74|11492.74|11487.49|11487.49|0
1648730400000|2022-03-31 12:40:00|11491.18|11491.18|11490.84|11490.84|11495.49|11495.49|11490.84|11490.84|0
1648730700000|2022-03-31 12:45:00|11490.93|11490.93|11489.59|11489.59|11491.18|11491.18|11487.73|11487.73|0
1648731000000|2022-03-31 12:50:00|11488.81|11488.81|11488.72|11488.72|11488.81|11488.81|11482.77|11482.77|0
1648731300000|2022-03-31 12:55:00|11488.85|11488.85|11496.32|11496.32|11499.89|11499.89|11488.51|11488.51|0
1648731600000|2022-03-31 13:00:00|11496.01|11496.01|11496.67|11496.67|11502.37|11502.37|11495.24|11495.24|0
1648731900000|2022-03-31 13:05:00|11495.96|11495.96|11494.65|11494.65|11498.55|11498.55|11494.65|11494.65|0
1648732200000|2022-03-31 13:10:00|11494.22|11494.22|11477.69|11477.69|11496.38|11496.38|11468.41|11468.41|0
1648732500000|2022-03-31 13:15:00|11477.25|11477.25|11470.8|11470.8|11477.38|11477.38|11467.33|11467.33|0
1648732800000|2022-03-31 13:20:00|11470.93|11470.93|11475.23|11475.23|11475.57|11475.57|11470.74|11470.74|0
1648733100000|2022-03-31 13:25:00|11475.66|11475.66|11462.65|11462.65|11476.95|11476.95|11462.65|11462.65|0
1648733400000|2022-03-31 13:30:00|11464.21|11464.21|11457.45|11457.45|11472.79|11472.79|11457.12|11457.12|0
1648733700000|2022-03-31 13:35:00|11455.89|11455.89|11457.72|11457.72|11458.42|11458.42|11450.2|11450.2|0
1648734000000|2022-03-31 13:40:00|11457.5|11457.5|11456.33|11456.33|11457.5|11457.5|11449.77|11449.77|0
1648734300000|2022-03-31 13:45:00|11456.15|11456.15|11464.74|11464.74|11465.35|11465.35|11453.17|11453.17|0
1648734600000|2022-03-31 13:50:00|11464.28|11464.28|11468.34|11468.34|11473.2|11473.2|11462.8|11462.8|0
1648734900000|2022-03-31 13:55:00|11468.03|11468.03|11471.24|11471.24|11476.21|11476.21|11464.02|11464.02|0
1648735200000|2022-03-31 14:00:00|11471.47|11471.47|11459.16|11459.16|11474.64|11474.64|11455.76|11455.76|0
1648735500000|2022-03-31 14:05:00|11459.47|11459.47|11445.84|11445.84|11465.18|11465.18|11445.84|11445.84|0
1648735800000|2022-03-31 14:10:00|11446.27|11446.27|11435.11|11435.11|11446.51|11446.51|11434.28|11434.28|0
1648736100000|2022-03-31 14:15:00|11435.42|11435.42|11443.28|11443.28|11443.28|11443.28|11430.54|11430.54|0
1648736400000|2022-03-31 14:20:00|11443.38|11443.38|11435.71|11435.71|11447|11447|11431.59|11431.59|0
1648736700000|2022-03-31 14:25:00|11435.48|11435.48|11422.96|11422.96|11435.48|11435.48|11422.96|11422.96|0
1648737000000|2022-03-31 14:30:00|11422.73|11422.73|11422.62|11422.62|11423.31|11423.31|11415.74|11415.74|0
1648737300000|2022-03-31 14:35:00|11422.77|11422.77|11425.88|11425.88|11430.28|11430.28|11422.64|11422.64|0
1648737600000|2022-03-31 14:40:00|11425.45|11425.45|11424.96|11424.96|11425.45|11425.45|11419.26|11419.26|0
1648737900000|2022-03-31 14:45:00|11424.73|11424.73|11445.46|11445.46|11449.28|11449.28|11422.13|11422.13|0
1648738200000|2022-03-31 14:50:00|11445.24|11445.24|11440.26|11440.26|11447.37|11447.37|11439.91|11439.91|0
1648738500000|2022-03-31 14:55:00|11440.96|11440.96|11461.72|11461.72|11463.18|11463.18|11440.57|11440.57|0
1648738800000|2022-03-31 15:00:00|11461.98|11461.98|11443.84|11443.84|11461.99|11461.99|11441.36|11441.36|0
1648739100000|2022-03-31 15:05:00|11443.75|11443.75|11436.65|11436.65|11443.97|11443.97|11435.1|11435.1|0
1648739400000|2022-03-31 15:10:00|11436.49|11436.49|11443.99|11443.99|11444.39|11444.39|11435.46|11435.46|0
1648739700000|2022-03-31 15:15:00|11444.77|11444.77|11442.29|11442.29|11446.44|11446.44|11442.14|11442.14|0
1648740000000|2022-03-31 15:20:00|11442|11442|11436.73|11436.73|11442.11|11442.11|11434.42|11434.42|0
1648740300000|2022-03-31 15:25:00|11437.06|11437.06|11434.44|11434.44|11437.06|11437.06|11420.17|11420.17|0
1648797300000|2022-04-01 07:15:00|11448.56|11448.56|11465.24|11465.24|11465.4|11465.4|11447.89|11447.89|0
1648797600000|2022-04-01 07:20:00|11465.9|11465.9|11475.51|11475.51|11475.51|11475.51|11465.9|11465.9|0
1648797900000|2022-04-01 07:25:00|11475.16|11475.16|11476.3|11476.3|11482.16|11482.16|11474.81|11474.81|0
1648798200000|2022-04-01 07:30:00|11475.83|11475.83|11468.05|11468.05|11475.83|11475.83|11465.63|11465.63|0
1648798500000|2022-04-01 07:35:00|11467.61|11467.61|11460.52|11460.52|11468.81|11468.81|11458.88|11458.88|0
1648798800000|2022-04-01 07:40:00|11459.65|11459.65|11449.96|11449.96|11459.65|11459.65|11447.64|11447.64|0
1648799100000|2022-04-01 07:45:00|11449.53|11449.53|11458.15|11458.15|11458.15|11458.15|11448.79|11448.79|0
1648799400000|2022-04-01 07:50:00|11458.51|11458.51|11464.28|11464.28|11464.71|11464.71|11455.76|11455.76|0
1648799700000|2022-04-01 07:55:00|11464.06|11464.06|11461.24|11461.24|11465.52|11465.52|11458.17|11458.17|0
1648800000000|2022-04-01 08:00:00|11461.46|11461.46|11469.06|11469.06|11469.47|11469.47|11459.34|11459.34|0
1648800300000|2022-04-01 08:05:00|11471.4|11471.4|11467.47|11467.47|11473.93|11473.93|11467.47|11467.47|0
1648800600000|2022-04-01 08:10:00|11467.13|11467.13|11469.79|11469.79|11470.89|11470.89|11465.2|11465.2|0
1648800900000|2022-04-01 08:15:00|11469.92|11469.92|11467.57|11467.57|11471.7|11471.7|11467.57|11467.57|0
1648801200000|2022-04-01 08:20:00|11467.09|11467.09|11465.73|11465.73|11468.27|11468.27|11463.86|11463.86|0
1648801500000|2022-04-01 08:25:00|11466.17|11466.17|11468.34|11468.34|11469.52|11469.52|11462.59|11462.59|0
1648801800000|2022-04-01 08:30:00|11466.78|11466.78|11469.2|11469.2|11471.16|11471.16|11465.33|11465.33|0
1648802100000|2022-04-01 08:35:00|11468.72|11468.72|11470.28|11470.28|11475.86|11475.86|11468.72|11468.72|0
1648802400000|2022-04-01 08:40:00|11468.72|11468.72|11468.63|11468.63|11474.49|11474.49|11466.46|11466.46|0
1648802700000|2022-04-01 08:45:00|11469.07|11469.07|11471.5|11471.5|11477.68|11477.68|11468.51|11468.51|0
1648803000000|2022-04-01 08:50:00|11472.28|11472.28|11460.4|11460.4|11472.28|11472.28|11459.11|11459.11|0
1648803300000|2022-04-01 08:55:00|11460|11460|11460.7|11460.7|11463.86|11463.86|11460|11460|0
1648803600000|2022-04-01 09:00:00|11460.02|11460.02|11447.89|11447.89|11461.67|11461.67|11447.89|11447.89|0
1648803900000|2022-04-01 09:05:00|11447.98|11447.98|11429.84|11429.84|11447.98|11447.98|11427.84|11427.84|0
1648804200000|2022-04-01 09:10:00|11429.06|11429.06|11427.4|11427.4|11429.06|11429.06|11422.32|11422.32|0
1648804500000|2022-04-01 09:15:00|11428.01|11428.01|11430.96|11430.96|11430.96|11430.96|11425.13|11425.13|0
1648804800000|2022-04-01 09:20:00|11431.16|11431.16|11437.74|11437.74|11451|11451|11426.4|11426.4|0
1648805100000|2022-04-01 09:25:00|11438.17|11438.17|11444.31|11444.31|11444.99|11444.99|11438.17|11438.17|0
1648805400000|2022-04-01 09:30:00|11444.62|11444.62|11461.18|11461.18|11462.78|11462.78|11444.62|11444.62|0
1648805700000|2022-04-01 09:35:00|11463.11|11463.11|11467.55|11467.55|11468.55|11468.55|11463.11|11463.11|0
1648806000000|2022-04-01 09:40:00|11466.77|11466.77|11458.21|11458.21|11466.77|11466.77|11457.7|11457.7|0
1648806300000|2022-04-01 09:45:00|11457.68|11457.68|11446.45|11446.45|11458.16|11458.16|11445.96|11445.96|0
1648806600000|2022-04-01 09:50:00|11446.2|11446.2|11445.83|11445.83|11448.79|11448.79|11445.07|11445.07|0
1648806900000|2022-04-01 09:55:00|11445.72|11445.72|11450.06|11450.06|11450.06|11450.06|11444.2|11444.2|0
1648807200000|2022-04-01 10:00:00|11450.79|11450.79|11455.08|11455.08|11464.21|11464.21|11450.79|11450.79|0
1648807500000|2022-04-01 10:05:00|11454.62|11454.62|11449.64|11449.64|11454.62|11454.62|11448.62|11448.62|0
1648807800000|2022-04-01 10:10:00|11449.29|11449.29|11448.02|11448.02|11451.03|11451.03|11447.01|11447.01|0
1648808100000|2022-04-01 10:15:00|11448.45|11448.45|11448.68|11448.68|11449.61|11449.61|11447.23|11447.23|0
1648808400000|2022-04-01 10:20:00|11448.02|11448.02|11438.25|11438.25|11448.94|11448.94|11437.52|11437.52|0
1648808700000|2022-04-01 10:25:00|11438.38|11438.38|11430.31|11430.31|11439.95|11439.95|11430.15|11430.15|0
1648809000000|2022-04-01 10:30:00|11430.44|11430.44|11430.71|11430.71|11431.75|11431.75|11426.07|11426.07|0
1648809300000|2022-04-01 10:35:00|11430.35|11430.35|11416.23|11416.23|11432.88|11432.88|11416.1|11416.1|0
1648809600000|2022-04-01 10:40:00|11416.45|11416.45|11405.57|11405.57|11417.11|11417.11|11405.04|11405.04|0
1648809900000|2022-04-01 10:45:00|11405.07|11405.07|11399.46|11399.46|11405.22|11405.22|11398.16|11398.16|0
1648810200000|2022-04-01 10:50:00|11399.19|11399.19|11398.46|11398.46|11401.04|11401.04|11394.52|11394.52|0
1648810500000|2022-04-01 10:55:00|11397.76|11397.76|11404.87|11404.87|11414.08|11414.08|11397.76|11397.76|0
1648810800000|2022-04-01 11:00:00|11405.2|11405.2|11413.46|11413.46|11413.46|11413.46|11404.67|11404.67|0
1648811100000|2022-04-01 11:05:00|11413.83|11413.83|11426.89|11426.89|11426.89|11426.89|11413.83|11413.83|0
1648811400000|2022-04-01 11:10:00|11427.32|11427.32|11429.49|11429.49|11430.86|11430.86|11426.32|11426.32|0
1648811700000|2022-04-01 11:15:00|11429.05|11429.05|11428.88|11428.88|11430.61|11430.61|11428.61|11428.61|0
1648812000000|2022-04-01 11:20:00|11428.51|11428.51|11426.26|11426.26|11429.93|11429.93|11426.26|11426.26|0
1648812300000|2022-04-01 11:25:00|11426.69|11426.69|11428.28|11428.28|11431.34|11431.34|11425.62|11425.62|0
1648812600000|2022-04-01 11:30:00|11427.85|11427.85|11429.48|11429.48|11429.48|11429.48|11425.84|11425.84|0
1648812900000|2022-04-01 11:35:00|11429.37|11429.37|11424.57|11424.57|11430.27|11430.27|11424.54|11424.54|0
1648813200000|2022-04-01 11:40:00|11424.38|11424.38|11411.41|11411.41|11424.65|11424.65|11411.41|11411.41|0
1648813500000|2022-04-01 11:45:00|11411.09|11411.09|11403.29|11403.29|11411.25|11411.25|11403.21|11403.21|0
1648813800000|2022-04-01 11:50:00|11404.14|11404.14|11400.8|11400.8|11404.39|11404.39|11400.63|11400.63|0
1648814100000|2022-04-01 11:55:00|11400.88|11400.88|11403.14|11403.14|11403.57|11403.57|11394.9|11394.9|0
1648814400000|2022-04-01 12:00:00|11403.29|11403.29|11405.49|11405.49|11406.95|11406.95|11402.77|11402.77|0
1648814700000|2022-04-01 12:05:00|11405.32|11405.32|11417.97|11417.97|11418.53|11418.53|11404.86|11404.86|0
1648815000000|2022-04-01 12:10:00|11418.32|11418.32|11422.43|11422.43|11425.26|11425.26|11418.32|11418.32|0
1648815300000|2022-04-01 12:15:00|11422.12|11422.12|11421.27|11421.27|11423.69|11423.69|11420.53|11420.53|0
1648815600000|2022-04-01 12:20:00|11420.8|11420.8|11428.34|11428.34|11428.34|11428.34|11420.63|11420.63|0
1648815900000|2022-04-01 12:25:00|11428.12|11428.12|11424.97|11424.97|11429.06|11429.06|11424.79|11424.79|0
1648816200000|2022-04-01 12:30:00|11424.19|11424.19|11419.77|11419.77|11425.89|11425.89|11419.77|11419.77|0
1648816500000|2022-04-01 12:35:00|11419.46|11419.46|11426.9|11426.9|11428.84|11428.84|11418.9|11418.9|0
1648816800000|2022-04-01 12:40:00|11426.47|11426.47|11412.38|11412.38|11426.47|11426.47|11411.86|11411.86|0
1648817100000|2022-04-01 12:45:00|11412.14|11412.14|11408.67|11408.67|11412.42|11412.42|11408.67|11408.67|0
1648817400000|2022-04-01 12:50:00|11408.1|11408.1|11406.84|11406.84|11409.75|11409.75|11405.78|11405.78|0
1648817700000|2022-04-01 12:55:00|11407.34|11407.34|11408.57|11408.57|11409.77|11409.77|11406.99|11406.99|0
1648818000000|2022-04-01 13:00:00|11408.77|11408.77|11407.27|11407.27|11413.23|11413.23|11407.27|11407.27|0
1648818300000|2022-04-01 13:05:00|11407.03|11407.03|11408.78|11408.78|11410.07|11410.07|11405.57|11405.57|0
1648818600000|2022-04-01 13:10:00|11409.13|11409.13|11415.65|11415.65|11415.65|11415.65|11409.13|11409.13|0
1648818900000|2022-04-01 13:15:00|11416.09|11416.09|11427.05|11427.05|11428.2|11428.2|11416.09|11416.09|0
1648819200000|2022-04-01 13:20:00|11426.8|11426.8|11429.6|11429.6|11430.08|11430.08|11426.8|11426.8|0
1648819500000|2022-04-01 13:25:00|11429.45|11429.45|11426.71|11426.71|11429.6|11429.6|11424.83|11424.83|0
1648819800000|2022-04-01 13:30:00|11426.5|11426.5|11442.12|11442.12|11447.26|11447.26|11426.17|11426.17|0
1648820100000|2022-04-01 13:35:00|11442.36|11442.36|11430.61|11430.61|11442.36|11442.36|11429.61|11429.61|0
1648820400000|2022-04-01 13:40:00|11430.53|11430.53|11414.61|11414.61|11430.53|11430.53|11412.22|11412.22|0
1648820700000|2022-04-01 13:45:00|11414.77|11414.77|11409.14|11409.14|11415.37|11415.37|11401.86|11401.86|0
1648821000000|2022-04-01 13:50:00|11408.7|11408.7|11396.57|11396.57|11408.7|11408.7|11392.91|11392.91|0
1648821300000|2022-04-01 13:55:00|11396.33|11396.33|11415.66|11415.66|11415.66|11415.66|11396.08|11396.08|0
1648821600000|2022-04-01 14:00:00|11415.28|11415.28|11426.29|11426.29|11426.29|11426.29|11414.38|11414.38|0
1648821900000|2022-04-01 14:05:00|11426.72|11426.72|11427.03|11427.03|11431.09|11431.09|11424.55|11424.55|0
1648822200000|2022-04-01 14:10:00|11426.88|11426.88|11429.65|11429.65|11432.39|11432.39|11426.29|11426.29|0
1648822500000|2022-04-01 14:15:00|11430.08|11430.08|11426.71|11426.71|11435.09|11435.09|11426.34|11426.34|0
1648822800000|2022-04-01 14:20:00|11426.14|11426.14|11413.77|11413.77|11428.25|11428.25|11412.49|11412.49|0
1648823100000|2022-04-01 14:25:00|11414.29|11414.29|11409.75|11409.75|11415.86|11415.86|11402.03|11402.03|0
1648823400000|2022-04-01 14:30:00|11409.51|11409.51|11423.22|11423.22|11423.64|11423.64|11408.95|11408.95|0
1648823700000|2022-04-01 14:35:00|11423.09|11423.09|11419.23|11419.23|11425.98|11425.98|11415.96|11415.96|0
1648824000000|2022-04-01 14:40:00|11419.38|11419.38|11418.57|11418.57|11419.82|11419.82|11414.23|11414.23|0
1648824300000|2022-04-01 14:45:00|11418.93|11418.93|11415.28|11415.28|11423.86|11423.86|11414.84|11414.84|0
1648824600000|2022-04-01 14:50:00|11416.84|11416.84|11425.98|11425.98|11425.98|11425.98|11414.52|11414.52|0
1648824900000|2022-04-01 14:55:00|11426.33|11426.33|11426.11|11426.11|11427.31|11427.31|11424.98|11424.98|0
1648825200000|2022-04-01 15:00:00|11425.96|11425.96|11440.92|11440.92|11441.18|11441.18|11424.67|11424.67|0
1648825500000|2022-04-01 15:05:00|11441|11441|11441.58|11441.58|11442.28|11442.28|11436.48|11436.48|0
1648825800000|2022-04-01 15:10:00|11441.67|11441.67|11433.4|11433.4|11443.68|11443.68|11433.4|11433.4|0
1648826100000|2022-04-01 15:15:00|11433.15|11433.15|11420.99|11420.99|11433.15|11433.15|11420.99|11420.99|0
1648826400000|2022-04-01 15:20:00|11420.62|11420.62|11423.69|11423.69|11426.34|11426.34|11417.88|11417.88|0
1648826700000|2022-04-01 15:25:00|11423.59|11423.59|11410.81|11410.81|11423.59|11423.59|11410.14|11410.14|0
1649056500000|2022-04-04 07:15:00|11390.06|11390.06|11398.19|11398.19|11402.21|11402.21|11390.06|11390.06|0
1649056800000|2022-04-04 07:20:00|11397.96|11397.96|11406.38|11406.38|11408.54|11408.54|11396.54|11396.54|0
1649057100000|2022-04-04 07:25:00|11406.52|11406.52|11424.58|11424.58|11427.1|11427.1|11403.41|11403.41|0
1649057400000|2022-04-04 07:30:00|11424.35|11424.35|11434.77|11434.77|11435.51|11435.51|11424.07|11424.07|0
1649057700000|2022-04-04 07:35:00|11434.91|11434.91|11445.94|11445.94|11446.33|11446.33|11434.65|11434.65|0
1649058000000|2022-04-04 07:40:00|11445.61|11445.61|11447.22|11447.22|11449.24|11449.24|11443.38|11443.38|0
1649058300000|2022-04-04 07:45:00|11449.39|11449.39|11449.21|11449.21|11452.52|11452.52|11448.84|11448.84|0
1649058600000|2022-04-04 07:50:00|11449.88|11449.88|11456|11456|11457.28|11457.28|11449.88|11449.88|0
1649058900000|2022-04-04 07:55:00|11455.36|11455.36|11455.6|11455.6|11456.42|11456.42|11447.01|11447.01|0
1649059200000|2022-04-04 08:00:00|11455.28|11455.28|11445.55|11445.55|11459.33|11459.33|11445.55|11445.55|0
1649059500000|2022-04-04 08:05:00|11445.39|11445.39|11449.82|11449.82|11452.27|11452.27|11445.39|11445.39|0
1649059800000|2022-04-04 08:10:00|11450.2|11450.2|11446.04|11446.04|11450.2|11450.2|11446.04|11446.04|0
1649060100000|2022-04-04 08:15:00|11445.26|11445.26|11442.38|11442.38|11445.44|11445.44|11439.76|11439.76|0
1649060400000|2022-04-04 08:20:00|11442.74|11442.74|11446.88|11446.88|11447.41|11447.41|11441.27|11441.27|0
1649060700000|2022-04-04 08:25:00|11447.1|11447.1|11442.61|11442.61|11447.75|11447.75|11437.58|11437.58|0
1649061000000|2022-04-04 08:30:00|11443.05|11443.05|11461.98|11461.98|11462.83|11462.83|11443.05|11443.05|0
1649061300000|2022-04-04 08:35:00|11461.11|11461.11|11441.55|11441.55|11461.11|11461.11|11441.55|11441.55|0
1649061600000|2022-04-04 08:40:00|11441.33|11441.33|11431.4|11431.4|11442.36|11442.36|11431.4|11431.4|0
1649061900000|2022-04-04 08:45:00|11431.14|11431.14|11428.28|11428.28|11434.05|11434.05|11428.28|11428.28|0
1649062200000|2022-04-04 08:50:00|11426.72|11426.72|11428.45|11428.45|11429.51|11429.51|11426.63|11426.63|0
1649062500000|2022-04-04 08:55:00|11428.58|11428.58|11436.67|11436.67|11438.14|11438.14|11428.58|11428.58|0
1649062800000|2022-04-04 09:00:00|11436.01|11436.01|11450.18|11450.18|11455.05|11455.05|11435.79|11435.79|0
1649063100000|2022-04-04 09:05:00|11450.64|11450.64|11456.02|11456.02|11459|11459|11450.64|11450.64|0
1649063400000|2022-04-04 09:10:00|11456.64|11456.64|11460.9|11460.9|11461.13|11461.13|11453.63|11453.63|0
1649063700000|2022-04-04 09:15:00|11461.34|11461.34|11452.62|11452.62|11462.96|11462.96|11452.62|11452.62|0
1649064000000|2022-04-04 09:20:00|11452.31|11452.31|11451.54|11451.54|11453.77|11453.77|11450.71|11450.71|0
1649064300000|2022-04-04 09:25:00|11451.32|11451.32|11455.24|11455.24|11458.41|11458.41|11451.2|11451.2|0
1649064600000|2022-04-04 09:30:00|11455.08|11455.08|11445.66|11445.66|11455.08|11455.08|11444.41|11444.41|0
1649064900000|2022-04-04 09:35:00|11445.24|11445.24|11448.03|11448.03|11450.32|11450.32|11445.24|11445.24|0
1649065200000|2022-04-04 09:40:00|11448.12|11448.12|11451.61|11451.61|11453.28|11453.28|11447.07|11447.07|0
1649065500000|2022-04-04 09:45:00|11451.47|11451.47|11447.21|11447.21|11451.81|11451.81|11447.21|11447.21|0
1649065800000|2022-04-04 09:50:00|11447.46|11447.46|11447.22|11447.22|11450.99|11450.99|11447.09|11447.09|0
1649066100000|2022-04-04 09:55:00|11446.79|11446.79|11454.5|11454.5|11458.45|11458.45|11445.57|11445.57|0
1649066400000|2022-04-04 10:00:00|11454.37|11454.37|11453.21|11453.21|11454.86|11454.86|11448.84|11448.84|0
1649066700000|2022-04-04 10:05:00|11452.15|11452.15|11454.46|11454.46|11454.46|11454.46|11449.5|11449.5|0
1649067000000|2022-04-04 10:10:00|11454.9|11454.9|11456.77|11456.77|11458.91|11458.91|11454.45|11454.45|0
1649067300000|2022-04-04 10:15:00|11457.12|11457.12|11457.6|11457.6|11463.66|11463.66|11456.84|11456.84|0
1649067600000|2022-04-04 10:20:00|11457.77|11457.77|11458.57|11458.57|11459.88|11459.88|11454.93|11454.93|0
1649067900000|2022-04-04 10:25:00|11459.32|11459.32|11460.48|11460.48|11463.17|11463.17|11458.95|11458.95|0
1649068200000|2022-04-04 10:30:00|11460.92|11460.92|11456.61|11456.61|11463.13|11463.13|11456.59|11456.59|0
1649068500000|2022-04-04 10:35:00|11457.52|11457.52|11456.47|11456.47|11458.68|11458.68|11455.44|11455.44|0
1649068800000|2022-04-04 10:40:00|11456.34|11456.34|11458.56|11458.56|11458.56|11458.56|11448.8|11448.8|0
1649069100000|2022-04-04 10:45:00|11457.86|11457.86|11458.91|11458.91|11458.91|11458.91|11455.92|11455.92|0
1649069400000|2022-04-04 10:50:00|11459.22|11459.22|11470.19|11470.19|11470.33|11470.33|11459.22|11459.22|0
1649069700000|2022-04-04 10:55:00|11470.44|11470.44|11476.82|11476.82|11476.82|11476.82|11470.04|11470.04|0
1649070000000|2022-04-04 11:00:00|11477.67|11477.67|11475.89|11475.89|11477.76|11477.76|11473.88|11473.88|0
1649070300000|2022-04-04 11:05:00|11475.66|11475.66|11479.53|11479.53|11480.58|11480.58|11474.03|11474.03|0
1649070600000|2022-04-04 11:10:00|11478.82|11478.82|11475.25|11475.25|11482.59|11482.59|11474.69|11474.69|0
1649070900000|2022-04-04 11:15:00|11475.12|11475.12|11476.41|11476.41|11483.83|11483.83|11474.45|11474.45|0
1649071200000|2022-04-04 11:20:00|11476.15|11476.15|11471.03|11471.03|11477.84|11477.84|11470.33|11470.33|0
1649071500000|2022-04-04 11:25:00|11471.29|11471.29|11465.94|11465.94|11471.29|11471.29|11465.94|11465.94|0
1649071800000|2022-04-04 11:30:00|11466.03|11466.03|11461.38|11461.38|11466.07|11466.07|11458.99|11458.99|0
1649072100000|2022-04-04 11:35:00|11461.47|11461.47|11457.08|11457.08|11461.47|11461.47|11456.62|11456.62|0
1649072400000|2022-04-04 11:40:00|11457.16|11457.16|11454.41|11454.41|11457.26|11457.26|11453.6|11453.6|0
1649072700000|2022-04-04 11:45:00|11453.97|11453.97|11454.94|11454.94|11455.64|11455.64|11450.88|11450.88|0
1649073000000|2022-04-04 11:50:00|11455.07|11455.07|11451.62|11451.62|11455.07|11455.07|11450.04|11450.04|0
1649073300000|2022-04-04 11:55:00|11451.32|11451.32|11455.28|11455.28|11459.59|11459.59|11451.32|11451.32|0
1649073600000|2022-04-04 12:00:00|11455.49|11455.49|11454.86|11454.86|11456.42|11456.42|11453.58|11453.58|0
1649073900000|2022-04-04 12:05:00|11453.99|11453.99|11444.51|11444.51|11453.99|11453.99|11444.3|11444.3|0
1649074200000|2022-04-04 12:10:00|11444.74|11444.74|11439.91|11439.91|11445.18|11445.18|11439.57|11439.57|0
1649074500000|2022-04-04 12:15:00|11440.33|11440.33|11439.12|11439.12|11440.61|11440.61|11438.27|11438.27|0
1649074800000|2022-04-04 12:20:00|11438.9|11438.9|11439.42|11439.42|11440.61|11440.61|11437.92|11437.92|0
1649075100000|2022-04-04 12:25:00|11439.75|11439.75|11437.21|11437.21|11441.37|11441.37|11437.21|11437.21|0
1649075400000|2022-04-04 12:30:00|11437.43|11437.43|11443.91|11443.91|11444.17|11444.17|11437.38|11437.38|0
1649075700000|2022-04-04 12:35:00|11444.69|11444.69|11440.89|11440.89|11447.51|11447.51|11440.38|11440.38|0
1649076000000|2022-04-04 12:40:00|11441.18|11441.18|11443.05|11443.05|11443.05|11443.05|11439.19|11439.19|0
1649076300000|2022-04-04 12:45:00|11443.28|11443.28|11436.24|11436.24|11443.59|11443.59|11436.12|11436.12|0
1649076600000|2022-04-04 12:50:00|11436.61|11436.61|11436.81|11436.81|11437.42|11437.42|11433.84|11433.84|0
1649076900000|2022-04-04 12:55:00|11436.66|11436.66|11434.38|11434.38|11436.89|11436.89|11433.63|11433.63|0
1649077200000|2022-04-04 13:00:00|11433.94|11433.94|11435.85|11435.85|11437.25|11437.25|11433.72|11433.72|0
1649077500000|2022-04-04 13:05:00|11435.94|11435.94|11438.52|11438.52|11438.52|11438.52|11435.94|11435.94|0
1649077800000|2022-04-04 13:10:00|11438.94|11438.94|11449.23|11449.23|11449.23|11449.23|11438.94|11438.94|0
1649078100000|2022-04-04 13:15:00|11449.02|11449.02|11453.38|11453.38|11454.23|11454.23|11448.6|11448.6|0
1649078400000|2022-04-04 13:20:00|11453.82|11453.82|11458.02|11458.02|11458.61|11458.61|11452.31|11452.31|0
1649078700000|2022-04-04 13:25:00|11457.6|11457.6|11457.3|11457.3|11461.61|11461.61|11457.3|11457.3|0
1649079000000|2022-04-04 13:30:00|11456.99|11456.99|11442.27|11442.27|11456.99|11456.99|11440.59|11440.59|0
1649079300000|2022-04-04 13:35:00|11442.36|11442.36|11449.37|11449.37|11450.16|11450.16|11437.92|11437.92|0
1649079600000|2022-04-04 13:40:00|11449.6|11449.6|11465.94|11465.94|11466.09|11466.09|11449.6|11449.6|0
1649079900000|2022-04-04 13:45:00|11466.09|11466.09|11476.82|11476.82|11476.82|11476.82|11466.09|11466.09|0
1649080200000|2022-04-04 13:50:00|11477.17|11477.17|11483.15|11483.15|11493.39|11493.39|11477.17|11477.17|0
1649080500000|2022-04-04 13:55:00|11483.57|11483.57|11485.73|11485.73|11490.26|11490.26|11483.12|11483.12|0
1649080800000|2022-04-04 14:00:00|11486.09|11486.09|11485|11485|11487.56|11487.56|11483.8|11483.8|0
1649081100000|2022-04-04 14:05:00|11484.81|11484.81|11484.7|11484.7|11486.17|11486.17|11484.04|11484.04|0
1649081400000|2022-04-04 14:10:00|11485.01|11485.01|11492.49|11492.49|11497.54|11497.54|11485.01|11485.01|0
1649081700000|2022-04-04 14:15:00|11492.13|11492.13|11496.67|11496.67|11496.67|11496.67|11488.58|11488.58|0
1649082000000|2022-04-04 14:20:00|11497.03|11497.03|11508.23|11508.23|11510.43|11510.43|11497.03|11497.03|0
1649082300000|2022-04-04 14:25:00|11508.66|11508.66|11502.16|11502.16|11509.07|11509.07|11500.69|11500.69|0
1649082600000|2022-04-04 14:30:00|11501.81|11501.81|11502.07|11502.07|11504.45|11504.45|11501.3|11501.3|0
1649082900000|2022-04-04 14:35:00|11502.2|11502.2|11515.64|11515.64|11515.64|11515.64|11499.56|11499.56|0
1649083200000|2022-04-04 14:40:00|11516.09|11516.09|11509.6|11509.6|11517.69|11517.69|11509.44|11509.44|0
1649083500000|2022-04-04 14:45:00|11509.12|11509.12|11512.74|11512.74|11518.63|11518.63|11504.2|11504.2|0
1649083800000|2022-04-04 14:50:00|11512.5|11512.5|11514.49|11514.49|11515.24|11515.24|11507.93|11507.93|0
1649084100000|2022-04-04 14:55:00|11514.37|11514.37|11510.07|11510.07|11515.93|11515.93|11509.12|11509.12|0
1649084400000|2022-04-04 15:00:00|11510.16|11510.16|11518.83|11518.83|11521.69|11521.69|11509.99|11509.99|0
1649084700000|2022-04-04 15:05:00|11519.26|11519.26|11526.31|11526.31|11530.33|11530.33|11519.26|11519.26|0
1649085000000|2022-04-04 15:10:00|11525.95|11525.95|11523.89|11523.89|11526.73|11526.73|11522.76|11522.76|0
1649085300000|2022-04-04 15:15:00|11524.04|11524.04|11514.35|11514.35|11524.04|11524.04|11513.74|11513.74|0
1649085600000|2022-04-04 15:20:00|11515.06|11515.06|11502.53|11502.53|11515.06|11515.06|11501.15|11501.15|0
1649085900000|2022-04-04 15:25:00|11504.09|11504.09|11518.64|11518.64|11519.05|11519.05|11504.09|11504.09|0
1649142900000|2022-04-05 07:15:00|11464.12|11464.12|11479.39|11479.39|11479.39|11479.39|11457.19|11457.19|0
1649143200000|2022-04-05 07:20:00|11479.17|11479.17|11479.64|11479.64|11495.55|11495.55|11479.07|11479.07|0
1649143500000|2022-04-05 07:25:00|11480.08|11480.08|11486|11486|11487.1|11487.1|11476.39|11476.39|0
1649143800000|2022-04-05 07:30:00|11485.68|11485.68|11478.25|11478.25|11485.68|11485.68|11475.7|11475.7|0
1649144100000|2022-04-05 07:35:00|11477.92|11477.92|11488.4|11488.4|11488.4|11488.4|11477.3|11477.3|0
1649144400000|2022-04-05 07:40:00|11490.37|11490.37|11523.92|11523.92|11523.92|11523.92|11489.49|11489.49|0
1649144700000|2022-04-05 07:45:00|11523.5|11523.5|11552.18|11552.18|11552.18|11552.18|11518.2|11518.2|0
1649145000000|2022-04-05 07:50:00|11552.3|11552.3|11554.13|11554.13|11555.13|11555.13|11548.99|11548.99|0
1649145300000|2022-04-05 07:55:00|11553.08|11553.08|11556.32|11556.32|11562.48|11562.48|11552.88|11552.88|0
1649145600000|2022-04-05 08:00:00|11556.75|11556.75|11550.61|11550.61|11559.27|11559.27|11550.61|11550.61|0
1649145900000|2022-04-05 08:05:00|11550.31|11550.31|11552.87|11552.87|11558.02|11558.02|11542.38|11542.38|0
1649146200000|2022-04-05 08:10:00|11552.74|11552.74|11553.41|11553.41|11553.41|11553.41|11548.25|11548.25|0
1649146500000|2022-04-05 08:15:00|11553.53|11553.53|11553.82|11553.82|11555.67|11555.67|11551.42|11551.42|0
1649146800000|2022-04-05 08:20:00|11552.95|11552.95|11545.73|11545.73|11552.95|11552.95|11543.76|11543.76|0
1649147100000|2022-04-05 08:25:00|11545.81|11545.81|11550.81|11550.81|11558.01|11558.01|11545.47|11545.47|0
1649147400000|2022-04-05 08:30:00|11551.06|11551.06|11556.45|11556.45|11556.72|11556.72|11549.41|11549.41|0
1649147700000|2022-04-05 08:35:00|11557.69|11557.69|11554.32|11554.32|11558.4|11558.4|11553.59|11553.59|0
1649148000000|2022-04-05 08:40:00|11554.67|11554.67|11555.65|11555.65|11556.87|11556.87|11551.63|11551.63|0
1649148300000|2022-04-05 08:45:00|11556|11556|11555.89|11555.89|11559.93|11559.93|11553.06|11553.06|0
1649148600000|2022-04-05 08:50:00|11556.32|11556.32|11552.75|11552.75|11557.19|11557.19|11550.99|11550.99|0
1649148900000|2022-04-05 08:55:00|11552.36|11552.36|11548.06|11548.06|11556.46|11556.46|11546.34|11546.34|0
1649149200000|2022-04-05 09:00:00|11547.89|11547.89|11550.46|11550.46|11551.88|11551.88|11545.9|11545.9|0
1649149500000|2022-04-05 09:05:00|11550.88|11550.88|11557.94|11557.94|11558.57|11558.57|11550.88|11550.88|0
1649149800000|2022-04-05 09:10:00|11557.51|11557.51|11565.47|11565.47|11565.75|11565.75|11557.51|11557.51|0
1649150100000|2022-04-05 09:15:00|11565.78|11565.78|11568.39|11568.39|11571.19|11571.19|11565.35|11565.35|0
1649150400000|2022-04-05 09:20:00|11568.72|11568.72|11576.75|11576.75|11576.75|11576.75|11568.3|11568.3|0
1649150700000|2022-04-05 09:25:00|11576.97|11576.97|11584.21|11584.21|11584.21|11584.21|11575.46|11575.46|0
1649151000000|2022-04-05 09:30:00|11584.64|11584.64|11580.07|11580.07|11589.19|11589.19|11577.82|11577.82|0
1649151300000|2022-04-05 09:35:00|11580.85|11580.85|11572.97|11572.97|11582.45|11582.45|11572.97|11572.97|0
1649151600000|2022-04-05 09:40:00|11572.32|11572.32|11571.41|11571.41|11572.38|11572.38|11569.68|11569.68|0
1649151900000|2022-04-05 09:45:00|11570.63|11570.63|11568.89|11568.89|11572.28|11572.28|11565.76|11565.76|0
1649152200000|2022-04-05 09:50:00|11569.02|11569.02|11565.58|11565.58|11569.02|11569.02|11563.91|11563.91|0
1649152500000|2022-04-05 09:55:00|11565.9|11565.9|11563.21|11563.21|11566.91|11566.91|11559|11559|0
1649152800000|2022-04-05 10:00:00|11562.77|11562.77|11568.53|11568.53|11570.77|11570.77|11560.55|11560.55|0
1649153100000|2022-04-05 10:05:00|11568.2|11568.2|11550.58|11550.58|11573.51|11573.51|11550.35|11550.35|0
1649153400000|2022-04-05 10:10:00|11550.12|11550.12|11532.48|11532.48|11550.12|11550.12|11528.25|11528.25|0
1649153700000|2022-04-05 10:15:00|11532.39|11532.39|11553.02|11553.02|11554.88|11554.88|11531.96|11531.96|0
1649154000000|2022-04-05 10:20:00|11552.77|11552.77|11554.97|11554.97|11556.31|11556.31|11547.42|11547.42|0
1649154300000|2022-04-05 10:25:00|11555.75|11555.75|11556.76|11556.76|11557.17|11557.17|11551.06|11551.06|0
1649154600000|2022-04-05 10:30:00|11556.55|11556.55|11565.15|11565.15|11567.58|11567.58|11556.55|11556.55|0
1649154900000|2022-04-05 10:35:00|11565.61|11565.61|11572.24|11572.24|11572.7|11572.7|11565.61|11565.61|0
1649155200000|2022-04-05 10:40:00|11572.16|11572.16|11576.08|11576.08|11576.08|11576.08|11571.17|11571.17|0
1649155500000|2022-04-05 10:45:00|11576.17|11576.17|11578.17|11578.17|11579.11|11579.11|11574.91|11574.91|0
1649155800000|2022-04-05 10:50:00|11578.4|11578.4|11600.06|11600.06|11600.8|11600.8|11576.7|11576.7|0
1649156100000|2022-04-05 10:55:00|11599.64|11599.64|11605.48|11605.48|11607.43|11607.43|11598.5|11598.5|0
1649156400000|2022-04-05 11:00:00|11607.04|11607.04|11597.16|11597.16|11607.84|11607.84|11595.69|11595.69|0
1649156700000|2022-04-05 11:05:00|11597.39|11597.39|11598.19|11598.19|11604.18|11604.18|11597.16|11597.16|0
1649157000000|2022-04-05 11:10:00|11598.97|11598.97|11602.94|11602.94|11606.79|11606.79|11598.51|11598.51|0
1649157300000|2022-04-05 11:15:00|11602.78|11602.78|11610.83|11610.83|11611.35|11611.35|11602.68|11602.68|0
1649157600000|2022-04-05 11:20:00|11610.93|11610.93|11620.63|11620.63|11626.77|11626.77|11608.1|11608.1|0
1649157900000|2022-04-05 11:25:00|11620.99|11620.99|11627.93|11627.93|11628.87|11628.87|11620.99|11620.99|0
1649158200000|2022-04-05 11:30:00|11628.15|11628.15|11617.17|11617.17|11629.38|11629.38|11616.95|11616.95|0
1649158500000|2022-04-05 11:35:00|11616.37|11616.37|11623.03|11623.03|11623.46|11623.46|11616.05|11616.05|0
1649158800000|2022-04-05 11:40:00|11623.35|11623.35|11617.72|11617.72|11623.35|11623.35|11617.14|11617.14|0
1649159100000|2022-04-05 11:45:00|11617.59|11617.59|11611.03|11611.03|11617.75|11617.75|11607.48|11607.48|0
1649159400000|2022-04-05 11:50:00|11611.36|11611.36|11613.33|11613.33|11615.59|11615.59|11610.76|11610.76|0
1649159700000|2022-04-05 11:55:00|11614.11|11614.11|11613.91|11613.91|11614.89|11614.89|11612.35|11612.35|0
1649160000000|2022-04-05 12:00:00|11614.43|11614.43|11622.87|11622.87|11622.87|11622.87|11610.83|11610.83|0
1649160300000|2022-04-05 12:05:00|11622.25|11622.25|11618.78|11618.78|11623.89|11623.89|11618.78|11618.78|0
1649160600000|2022-04-05 12:10:00|11619|11619|11619.58|11619.58|11622.07|11622.07|11616.66|11616.66|0
1649160900000|2022-04-05 12:15:00|11619.81|11619.81|11615.13|11615.13|11620.22|11620.22|11611.92|11611.92|0
1649161200000|2022-04-05 12:20:00|11615.26|11615.26|11608.32|11608.32|11616.18|11616.18|11608.32|11608.32|0
1649161500000|2022-04-05 12:25:00|11607.54|11607.54|11596.7|11596.7|11607.54|11607.54|11596.7|11596.7|0
1649161800000|2022-04-05 12:30:00|11596.93|11596.93|11592.04|11592.04|11597.24|11597.24|11591.76|11591.76|0
1649162100000|2022-04-05 12:35:00|11591.91|11591.91|11593.8|11593.8|11595.59|11595.59|11591.91|11591.91|0
1649162400000|2022-04-05 12:40:00|11594.17|11594.17|11585.86|11585.86|11598.32|11598.32|11585.08|11585.08|0
1649162700000|2022-04-05 12:45:00|11585.08|11585.08|11577.74|11577.74|11585.08|11585.08|11577.65|11577.65|0
1649163000000|2022-04-05 12:50:00|11576.96|11576.96|11585.5|11585.5|11585.5|11585.5|11575.17|11575.17|0
1649163300000|2022-04-05 12:55:00|11585.04|11585.04|11586.27|11586.27|11589.54|11589.54|11580.57|11580.57|0
1649163600000|2022-04-05 13:00:00|11586.49|11586.49|11592.48|11592.48|11594.18|11594.18|11586.49|11586.49|0
1649163900000|2022-04-05 13:05:00|11592.06|11592.06|11598.85|11598.85|11599.29|11599.29|11587.02|11587.02|0
1649164200000|2022-04-05 13:10:00|11598.63|11598.63|11596.2|11596.2|11599.08|11599.08|11596.2|11596.2|0
1649164500000|2022-04-05 13:15:00|11596.41|11596.41|11592.61|11592.61|11596.68|11596.68|11591.07|11591.07|0
1649164800000|2022-04-05 13:20:00|11592.48|11592.48|11588.08|11588.08|11592.48|11592.48|11581.32|11581.32|0
1649165100000|2022-04-05 13:25:00|11588.41|11588.41|11589.23|11589.23|11593.57|11593.57|11588.41|11588.41|0
1649165400000|2022-04-05 13:30:00|11589.42|11589.42|11579.65|11579.65|11590.5|11590.5|11577.01|11577.01|0
1649165700000|2022-04-05 13:35:00|11579.43|11579.43|11581.27|11581.27|11582.7|11582.7|11574.88|11574.88|0
1649166000000|2022-04-05 13:40:00|11580.95|11580.95|11580.97|11580.97|11581.31|11581.31|11577.46|11577.46|0
1649166300000|2022-04-05 13:45:00|11581.3|11581.3|11588.18|11588.18|11590.26|11590.26|11581.07|11581.07|0
1649166600000|2022-04-05 13:50:00|11588.61|11588.61|11588.65|11588.65|11588.92|11588.92|11575.68|11575.68|0
1649166900000|2022-04-05 13:55:00|11588.74|11588.74|11593.37|11593.37|11593.37|11593.37|11581.25|11581.25|0
1649167200000|2022-04-05 14:00:00|11593.6|11593.6|11587.73|11587.73|11593.6|11593.6|11587.55|11587.55|0
1649167500000|2022-04-05 14:05:00|11586.17|11586.17|11555.77|11555.77|11586.17|11586.17|11555.62|11555.62|0
1649167800000|2022-04-05 14:10:00|11556.46|11556.46|11546.78|11546.78|11560.75|11560.75|11544.28|11544.28|0
1649168100000|2022-04-05 14:15:00|11546.52|11546.52|11537.19|11537.19|11546.52|11546.52|11536.58|11536.58|0
1649168400000|2022-04-05 14:20:00|11536.97|11536.97|11541.66|11541.66|11543.86|11543.86|11533.8|11533.8|0
1649168700000|2022-04-05 14:25:00|11541.89|11541.89|11544.13|11544.13|11548.59|11548.59|11541.69|11541.69|0
1649169000000|2022-04-05 14:30:00|11544.26|11544.26|11535.94|11535.94|11546.84|11546.84|11535.62|11535.62|0
1649169300000|2022-04-05 14:35:00|11536.27|11536.27|11548.01|11548.01|11550.79|11550.79|11536.27|11536.27|0
1649169600000|2022-04-05 14:40:00|11548.14|11548.14|11563.01|11563.01|11563.22|11563.22|11547.42|11547.42|0
1649169900000|2022-04-05 14:45:00|11562.78|11562.78|11571.8|11571.8|11571.8|11571.8|11556.66|11556.66|0
1649170200000|2022-04-05 14:50:00|11572.23|11572.23|11577.94|11577.94|11577.94|11577.94|11566.25|11566.25|0
1649170500000|2022-04-05 14:55:00|11578.1|11578.1|11571.35|11571.35|11579.96|11579.96|11571.35|11571.35|0
1649170800000|2022-04-05 15:00:00|11570.57|11570.57|11554.5|11554.5|11570.57|11570.57|11554.07|11554.07|0
1649171100000|2022-04-05 15:05:00|11554.98|11554.98|11551.78|11551.78|11555.65|11555.65|11549.13|11549.13|0
1649171400000|2022-04-05 15:10:00|11552.26|11552.26|11551.98|11551.98|11555.37|11555.37|11550.73|11550.73|0
1649171700000|2022-04-05 15:15:00|11551.83|11551.83|11544.38|11544.38|11554.09|11554.09|11543.52|11543.52|0
1649172000000|2022-04-05 15:20:00|11544.02|11544.02|11541.56|11541.56|11544.6|11544.6|11540.76|11540.76|0
1649172300000|2022-04-05 15:25:00|11541.42|11541.42|11546.74|11546.74|11547.14|11547.14|11536.14|11536.14|0
1649229300000|2022-04-06 07:15:00|11593.65|11593.65|11583.76|11583.76|11596.26|11596.26|11583.76|11583.76|0
1649229600000|2022-04-06 07:20:00|11583.9|11583.9|11565.16|11565.16|11583.9|11583.9|11565.16|11565.16|0
1649229900000|2022-04-06 07:25:00|11564.48|11564.48|11569.1|11569.1|11570.42|11570.42|11563.16|11563.16|0
1649230200000|2022-04-06 07:30:00|11569.29|11569.29|11549.43|11549.43|11569.63|11569.63|11539.95|11539.95|0
1649230500000|2022-04-06 07:35:00|11549.8|11549.8|11548.34|11548.34|11553.59|11553.59|11541.39|11541.39|0
1649230800000|2022-04-06 07:40:00|11548.21|11548.21|11529.43|11529.43|11554.81|11554.81|11529.43|11529.43|0
1649231100000|2022-04-06 07:45:00|11529.05|11529.05|11515.25|11515.25|11529.05|11529.05|11511.61|11511.61|0
1649231400000|2022-04-06 07:50:00|11515.47|11515.47|11519.18|11519.18|11523.88|11523.88|11514.22|11514.22|0
1649231700000|2022-04-06 07:55:00|11518.79|11518.79|11499.84|11499.84|11521.3|11521.3|11499.84|11499.84|0
1649232000000|2022-04-06 08:00:00|11499.46|11499.46|11518.04|11518.04|11518.17|11518.17|11497.44|11497.44|0
1649232300000|2022-04-06 08:05:00|11517.56|11517.56|11518.39|11518.39|11521.07|11521.07|11517.12|11517.12|0
1649232600000|2022-04-06 08:10:00|11518.17|11518.17|11520.78|11520.78|11521|11521|11508.01|11508.01|0
1649232900000|2022-04-06 08:15:00|11520.52|11520.52|11523.47|11523.47|11526.33|11526.33|11520.52|11520.52|0
1649233200000|2022-04-06 08:20:00|11523.05|11523.05|11503.23|11503.23|11523.05|11523.05|11501.46|11501.46|0
1649233500000|2022-04-06 08:25:00|11502.84|11502.84|11499.94|11499.94|11502.84|11502.84|11495.83|11495.83|0
1649233800000|2022-04-06 08:30:00|11499.5|11499.5|11478.55|11478.55|11501.96|11501.96|11478.55|11478.55|0
1649234100000|2022-04-06 08:35:00|11476.99|11476.99|11451.68|11451.68|11477.16|11477.16|11449.37|11449.37|0
1649234400000|2022-04-06 08:40:00|11452.46|11452.46|11448.32|11448.32|11453.12|11453.12|11445.4|11445.4|0
1649234700000|2022-04-06 08:45:00|11448.67|11448.67|11452.88|11452.88|11459.06|11459.06|11446.25|11446.25|0
1649235000000|2022-04-06 08:50:00|11452.53|11452.53|11465.11|11465.11|11465.11|11465.11|11452.53|11452.53|0
1649235300000|2022-04-06 08:55:00|11465.88|11465.88|11469.34|11469.34|11469.34|11469.34|11463.97|11463.97|0
1649235600000|2022-04-06 09:00:00|11469.08|11469.08|11464.02|11464.02|11477.32|11477.32|11463.38|11463.38|0
1649235900000|2022-04-06 09:05:00|11463.9|11463.9|11431.25|11431.25|11463.9|11463.9|11430.57|11430.57|0
1649236200000|2022-04-06 09:10:00|11431.03|11431.03|11435|11435|11435.7|11435.7|11430.18|11430.18|0
1649236500000|2022-04-06 09:15:00|11434.58|11434.58|11445.9|11445.9|11446.98|11446.98|11434.58|11434.58|0
1649236800000|2022-04-06 09:20:00|11445.68|11445.68|11449.25|11449.25|11449.25|11449.25|11442.22|11442.22|0
1649237100000|2022-04-06 09:25:00|11449.47|11449.47|11451.56|11451.56|11452.84|11452.84|11447.16|11447.16|0
1649237400000|2022-04-06 09:30:00|11451.4|11451.4|11462.97|11462.97|11462.97|11462.97|11449.72|11449.72|0
1649237700000|2022-04-06 09:35:00|11463.06|11463.06|11470.33|11470.33|11471.52|11471.52|11463.06|11463.06|0
1649238000000|2022-04-06 09:40:00|11470.47|11470.47|11454.79|11454.79|11470.47|11470.47|11452.67|11452.67|0
1649238300000|2022-04-06 09:45:00|11454.57|11454.57|11448.26|11448.26|11454.84|11454.84|11447.6|11447.6|0
1649238600000|2022-04-06 09:50:00|11448.16|11448.16|11451.98|11451.98|11456.07|11456.07|11448.16|11448.16|0
1649238900000|2022-04-06 09:55:00|11452.21|11452.21|11457.08|11457.08|11461.62|11461.62|11451.16|11451.16|0
1649239200000|2022-04-06 10:00:00|11456.87|11456.87|11459.17|11459.17|11459.26|11459.26|11452.82|11452.82|0
1649239500000|2022-04-06 10:05:00|11459.36|11459.36|11466.15|11466.15|11466.15|11466.15|11458.43|11458.43|0
1649239800000|2022-04-06 10:10:00|11465.99|11465.99|11452.56|11452.56|11465.99|11465.99|11448|11448|0
1649240100000|2022-04-06 10:15:00|11452.99|11452.99|11446.92|11446.92|11453.5|11453.5|11446.85|11446.85|0
1649240400000|2022-04-06 10:20:00|11446.61|11446.61|11445.73|11445.73|11446.73|11446.73|11440.92|11440.92|0
1649240700000|2022-04-06 10:25:00|11445.21|11445.21|11450.02|11450.02|11450.02|11450.02|11441.89|11441.89|0
1649241000000|2022-04-06 10:30:00|11450.3|11450.3|11448.33|11448.33|11451.1|11451.1|11443.72|11443.72|0
1649241300000|2022-04-06 10:35:00|11448.63|11448.63|11447.16|11447.16|11449.52|11449.52|11445.96|11445.96|0
1649241600000|2022-04-06 10:40:00|11446.38|11446.38|11443.71|11443.71|11447.96|11447.96|11442.58|11442.58|0
1649241900000|2022-04-06 10:45:00|11443.39|11443.39|11442.46|11442.46|11444.62|11444.62|11440.45|11440.45|0
1649242200000|2022-04-06 10:50:00|11442.33|11442.33|11441.02|11441.02|11442.6|11442.6|11435.48|11435.48|0
1649242500000|2022-04-06 10:55:00|11441.28|11441.28|11444.92|11444.92|11445.15|11445.15|11439.72|11439.72|0
1649242800000|2022-04-06 11:00:00|11444.66|11444.66|11437.44|11437.44|11444.79|11444.79|11435.92|11435.92|0
1649243100000|2022-04-06 11:05:00|11437.25|11437.25|11424.78|11424.78|11437.25|11437.25|11424.78|11424.78|0
1649243400000|2022-04-06 11:10:00|11424.34|11424.34|11421.33|11421.33|11424.68|11424.68|11418.7|11418.7|0
1649243700000|2022-04-06 11:15:00|11421.58|11421.58|11422.77|11422.77|11423.96|11423.96|11420.47|11420.47|0
1649244000000|2022-04-06 11:20:00|11422.46|11422.46|11412.88|11412.88|11422.65|11422.65|11412.88|11412.88|0
1649244300000|2022-04-06 11:25:00|11412.51|11412.51|11406.89|11406.89|11412.51|11412.51|11406.89|11406.89|0
1649244600000|2022-04-06 11:30:00|11407.01|11407.01|11404.81|11404.81|11408.35|11408.35|11404.66|11404.66|0
1649244900000|2022-04-06 11:35:00|11405.59|11405.59|11430.74|11430.74|11430.74|11430.74|11405.59|11405.59|0
1649245200000|2022-04-06 11:40:00|11430.97|11430.97|11433.15|11433.15|11433.15|11433.15|11427.28|11427.28|0
1649245500000|2022-04-06 11:45:00|11433.28|11433.28|11435.71|11435.71|11437.26|11437.26|11433.09|11433.09|0
1649245800000|2022-04-06 11:50:00|11435.52|11435.52|11423.11|11423.11|11435.52|11435.52|11423.11|11423.11|0
1649246100000|2022-04-06 11:55:00|11422.68|11422.68|11416.97|11416.97|11423.96|11423.96|11416.45|11416.45|0
1649246400000|2022-04-06 12:00:00|11416.89|11416.89|11423.09|11423.09|11423.68|11423.68|11415.81|11415.81|0
1649246700000|2022-04-06 12:05:00|11422.94|11422.94|11421.56|11421.56|11425.61|11425.61|11420.7|11420.7|0
1649247000000|2022-04-06 12:10:00|11421.34|11421.34|11422.76|11422.76|11423.85|11423.85|11419.59|11419.59|0
1649247300000|2022-04-06 12:15:00|11423.33|11423.33|11428.6|11428.6|11430.39|11430.39|11422.9|11422.9|0
1649247600000|2022-04-06 12:20:00|11428.37|11428.37|11428.47|11428.47|11430.6|11430.6|11427.8|11427.8|0
1649247900000|2022-04-06 12:25:00|11428.25|11428.25|11416.56|11416.56|11428.25|11428.25|11416.56|11416.56|0
1649248200000|2022-04-06 12:30:00|11417.34|11417.34|11410.58|11410.58|11417.34|11417.34|11410.58|11410.58|0
1649248500000|2022-04-06 12:35:00|11410.67|11410.67|11398.71|11398.71|11411.06|11411.06|11398.45|11398.45|0
1649248800000|2022-04-06 12:40:00|11398.29|11398.29|11393.77|11393.77|11398.29|11398.29|11390.77|11390.77|0
1649249100000|2022-04-06 12:45:00|11393.25|11393.25|11385.04|11385.04|11397.24|11397.24|11384.58|11384.58|0
1649249400000|2022-04-06 12:50:00|11384.73|11384.73|11386.99|11386.99|11391.93|11391.93|11383.4|11383.4|0
1649249700000|2022-04-06 12:55:00|11386.21|11386.21|11390.43|11390.43|11390.58|11390.58|11383.77|11383.77|0
1649250000000|2022-04-06 13:00:00|11388.64|11388.64|11403.89|11403.89|11404.22|11404.22|11387.02|11387.02|0
1649250300000|2022-04-06 13:05:00|11402.33|11402.33|11399.69|11399.69|11403.79|11403.79|11398.72|11398.72|0
1649250600000|2022-04-06 13:10:00|11399.36|11399.36|11389.35|11389.35|11399.36|11399.36|11387.55|11387.55|0
1649250900000|2022-04-06 13:15:00|11389.78|11389.78|11385.06|11385.06|11389.78|11389.78|11385.06|11385.06|0
1649251200000|2022-04-06 13:20:00|11385.25|11385.25|11368.1|11368.1|11385.25|11385.25|11368.1|11368.1|0
1649251500000|2022-04-06 13:25:00|11368.23|11368.23|11368.85|11368.85|11373.44|11373.44|11368.2|11368.2|0
1649251800000|2022-04-06 13:30:00|11369.28|11369.28|11359.3|11359.3|11383.76|11383.76|11359.17|11359.17|0
1649252100000|2022-04-06 13:35:00|11359.1|11359.1|11343.21|11343.21|11359.1|11359.1|11343.21|11343.21|0
1649252400000|2022-04-06 13:40:00|11341.91|11341.91|11333.67|11333.67|11341.91|11341.91|11333.35|11333.35|0
1649252700000|2022-04-06 13:45:00|11333.76|11333.76|11332.87|11332.87|11337.42|11337.42|11330.01|11330.01|0
1649253000000|2022-04-06 13:50:00|11332.52|11332.52|11331.67|11331.67|11333.63|11333.63|11329.15|11329.15|0
1649253300000|2022-04-06 13:55:00|11331.3|11331.3|11312.75|11312.75|11334.02|11334.02|11312.55|11312.55|0
1649253600000|2022-04-06 14:00:00|11312.31|11312.31|11302.78|11302.78|11323.21|11323.21|11301.52|11301.52|0
1649253900000|2022-04-06 14:05:00|11302.88|11302.88|11302.38|11302.38|11313.66|11313.66|11301.88|11301.88|0
1649254200000|2022-04-06 14:10:00|11301.67|11301.67|11305.46|11305.46|11307.45|11307.45|11297.94|11297.94|0
1649254500000|2022-04-06 14:15:00|11305.2|11305.2|11335.63|11335.63|11336.15|11336.15|11305.07|11305.07|0
1649254800000|2022-04-06 14:20:00|11335.4|11335.4|11344.66|11344.66|11354.89|11354.89|11335|11335|0
1649255100000|2022-04-06 14:25:00|11345.09|11345.09|11322.81|11322.81|11345.09|11345.09|11322.3|11322.3|0
1649255400000|2022-04-06 14:30:00|11322.37|11322.37|11322.28|11322.28|11334.67|11334.67|11320.21|11320.21|0
1649255700000|2022-04-06 14:35:00|11322.37|11322.37|11335.81|11335.81|11335.81|11335.81|11322.37|11322.37|0
1649256000000|2022-04-06 14:40:00|11335.37|11335.37|11344.35|11344.35|11344.35|11344.35|11329.27|11329.27|0
1649256300000|2022-04-06 14:45:00|11345.48|11345.48|11346.37|11346.37|11351.18|11351.18|11343.46|11343.46|0
1649256600000|2022-04-06 14:50:00|11346.6|11346.6|11331.54|11331.54|11346.6|11346.6|11327.33|11327.33|0
1649256900000|2022-04-06 14:55:00|11331.32|11331.32|11338.97|11338.97|11338.97|11338.97|11327.33|11327.33|0
1649257200000|2022-04-06 15:00:00|11337.76|11337.76|11339.45|11339.45|11348.74|11348.74|11337.76|11337.76|0
1649257500000|2022-04-06 15:05:00|11339.26|11339.26|11326.85|11326.85|11339.26|11339.26|11326.85|11326.85|0
1649257800000|2022-04-06 15:10:00|11326.22|11326.22|11314.93|11314.93|11326.22|11326.22|11314.93|11314.93|0
1649258100000|2022-04-06 15:15:00|11314.58|11314.58|11311.07|11311.07|11323.17|11323.17|11310.91|11310.91|0
1649258400000|2022-04-06 15:20:00|11310.64|11310.64|11316.96|11316.96|11319.84|11319.84|11309.97|11309.97|0
1649258700000|2022-04-06 15:25:00|11316.6|11316.6|11326.32|11326.32|11326.32|11326.32|11311.02|11311.02|0
1649315700000|2022-04-07 07:15:00|11289.99|11289.99|11251.41|11251.41|11289.99|11289.99|11251.41|11251.41|0
1649316000000|2022-04-07 07:20:00|11251.93|11251.93|11251.03|11251.03|11253.23|11253.23|11241.46|11241.46|0
1649316300000|2022-04-07 07:25:00|11251.23|11251.23|11242.82|11242.82|11257.81|11257.81|11242.39|11242.39|0
1649316600000|2022-04-07 07:30:00|11242.58|11242.58|11220.86|11220.86|11242.58|11242.58|11209.04|11209.04|0
1649316900000|2022-04-07 07:35:00|11227.1|11227.1|11250.28|11250.28|11250.28|11250.28|11226.94|11226.94|0
1649317200000|2022-04-07 07:40:00|11250.5|11250.5|11260.9|11260.9|11262.71|11262.71|11250.21|11250.21|0
1649317500000|2022-04-07 07:45:00|11260.46|11260.46|11282.81|11282.81|11284.89|11284.89|11260.46|11260.46|0
1649317800000|2022-04-07 07:50:00|11283.2|11283.2|11273.95|11273.95|11283.2|11283.2|11273.78|11273.78|0
1649318100000|2022-04-07 07:55:00|11273.3|11273.3|11261.11|11261.11|11273.3|11273.3|11252.55|11252.55|0
1649318400000|2022-04-07 08:00:00|11261.01|11261.01|11254.8|11254.8|11265.16|11265.16|11252.76|11252.76|0
1649318700000|2022-04-07 08:05:00|11253.89|11253.89|11264.47|11264.47|11264.47|11264.47|11250.26|11250.26|0
1649319000000|2022-04-07 08:10:00|11264.6|11264.6|11265.21|11265.21|11271.31|11271.31|11264.44|11264.44|0
1649319300000|2022-04-07 08:15:00|11265.63|11265.63|11253.01|11253.01|11265.63|11265.63|11253.01|11253.01|0
1649319600000|2022-04-07 08:20:00|11252.49|11252.49|11282.91|11282.91|11283.19|11283.19|11252.49|11252.49|0
1649319900000|2022-04-07 08:25:00|11282.52|11282.52|11285.65|11285.65|11290.93|11290.93|11281.84|11281.84|0
1649320200000|2022-04-07 08:30:00|11285.34|11285.34|11282.89|11282.89|11287.44|11287.44|11281.92|11281.92|0
1649320500000|2022-04-07 08:35:00|11282.16|11282.16|11269.34|11269.34|11283.01|11283.01|11269.34|11269.34|0
1649320800000|2022-04-07 08:40:00|11268.91|11268.91|11269.09|11269.09|11269.59|11269.59|11267.37|11267.37|0
1649321100000|2022-04-07 08:45:00|11268.98|11268.98|11272.9|11272.9|11272.9|11272.9|11266.88|11266.88|0
1649321400000|2022-04-07 08:50:00|11273.34|11273.34|11285.61|11285.61|11285.75|11285.75|11273.34|11273.34|0
1649321700000|2022-04-07 08:55:00|11286.31|11286.31|11289.01|11289.01|11289.43|11289.43|11286.31|11286.31|0
1649322000000|2022-04-07 09:00:00|11288.58|11288.58|11295.69|11295.69|11297.82|11297.82|11288.58|11288.58|0
1649322300000|2022-04-07 09:05:00|11295.82|11295.82|11288.86|11288.86|11296.03|11296.03|11286.78|11286.78|0
1649322600000|2022-04-07 09:10:00|11288.43|11288.43|11284.77|11284.77|11289.98|11289.98|11284.77|11284.77|0
1649322900000|2022-04-07 09:15:00|11284.56|11284.56|11287.22|11287.22|11290.15|11290.15|11280.82|11280.82|0
1649323200000|2022-04-07 09:20:00|11287.37|11287.37|11313.4|11313.4|11314.25|11314.25|11287.37|11287.37|0
1649323500000|2022-04-07 09:25:00|11313.03|11313.03|11319.48|11319.48|11319.91|11319.91|11310.38|11310.38|0
1649323800000|2022-04-07 09:30:00|11319.83|11319.83|11320.48|11320.48|11321.26|11321.26|11317.88|11317.88|0
1649324100000|2022-04-07 09:35:00|11320.92|11320.92|11316.58|11316.58|11322.84|11322.84|11316.58|11316.58|0
1649324400000|2022-04-07 09:40:00|11317.43|11317.43|11310.22|11310.22|11317.43|11317.43|11309.59|11309.59|0
1649324700000|2022-04-07 09:45:00|11310|11310|11303.59|11303.59|11310|11310|11303.35|11303.35|0
1649325000000|2022-04-07 09:50:00|11303.77|11303.77|11303.68|11303.68|11305.92|11305.92|11300.31|11300.31|0
1649325300000|2022-04-07 09:55:00|11303.95|11303.95|11309.34|11309.34|11309.79|11309.79|11303.22|11303.22|0
1649325600000|2022-04-07 10:00:00|11308.89|11308.89|11308.56|11308.56|11310.48|11310.48|11306.95|11306.95|0
1649325900000|2022-04-07 10:05:00|11308.33|11308.33|11303.2|11303.2|11308.33|11308.33|11302.74|11302.74|0
1649326200000|2022-04-07 10:10:00|11303.46|11303.46|11305.34|11305.34|11305.43|11305.43|11296.77|11296.77|0
1649326500000|2022-04-07 10:15:00|11305.76|11305.76|11307.81|11307.81|11309.03|11309.03|11304.93|11304.93|0
1649326800000|2022-04-07 10:20:00|11307.67|11307.67|11310.84|11310.84|11313.61|11313.61|11307.67|11307.67|0
1649327100000|2022-04-07 10:25:00|11309.95|11309.95|11315.13|11315.13|11315.13|11315.13|11309.95|11309.95|0
1649327400000|2022-04-07 10:30:00|11315.52|11315.52|11316.47|11316.47|11318.85|11318.85|11315.52|11315.52|0
1649327700000|2022-04-07 10:35:00|11316.6|11316.6|11321.28|11321.28|11321.51|11321.51|11316.6|11316.6|0
1649328000000|2022-04-07 10:40:00|11320.98|11320.98|11323.69|11323.69|11323.69|11323.69|11320.44|11320.44|0
1649328300000|2022-04-07 10:45:00|11323.79|11323.79|11321.76|11321.76|11324.72|11324.72|11320.88|11320.88|0
1649328600000|2022-04-07 10:50:00|11323.31|11323.31|11323.63|11323.63|11324.09|11324.09|11321.79|11321.79|0
1649328900000|2022-04-07 10:55:00|11323.19|11323.19|11319.54|11319.54|11323.82|11323.82|11319.54|11319.54|0
1649329200000|2022-04-07 11:00:00|11319.23|11319.23|11310.45|11310.45|11319.55|11319.55|11310.45|11310.45|0
1649329500000|2022-04-07 11:05:00|11310.09|11310.09|11347.6|11347.6|11384.62|11384.62|11306.45|11306.45|0
1649329800000|2022-04-07 11:10:00|11347.08|11347.08|11321.07|11321.07|11347.08|11347.08|11318.47|11318.47|0
1649330100000|2022-04-07 11:15:00|11320.9|11320.9|11311.88|11311.88|11322.26|11322.26|11311.38|11311.38|0
1649330400000|2022-04-07 11:20:00|11312.07|11312.07|11303.29|11303.29|11312.5|11312.5|11303.29|11303.29|0
1649330700000|2022-04-07 11:25:00|11302.67|11302.67|11289.86|11289.86|11302.67|11302.67|11289.5|11289.5|0
1649331000000|2022-04-07 11:30:00|11289.99|11289.99|11285.84|11285.84|11291.99|11291.99|11283.35|11283.35|0
1649331300000|2022-04-07 11:35:00|11286.21|11286.21|11300.6|11300.6|11302.43|11302.43|11286.21|11286.21|0
1649331600000|2022-04-07 11:40:00|11300.51|11300.51|11302.21|11302.21|11303.8|11303.8|11299.95|11299.95|0
1649331900000|2022-04-07 11:45:00|11300.65|11300.65|11298.03|11298.03|11300.65|11300.65|11296.21|11296.21|0
1649332200000|2022-04-07 11:50:00|11297.67|11297.67|11296.42|11296.42|11297.67|11297.67|11295.36|11295.36|0
1649332500000|2022-04-07 11:55:00|11296.32|11296.32|11294.69|11294.69|11296.77|11296.77|11294.58|11294.58|0
1649332800000|2022-04-07 12:00:00|11295.47|11295.47|11295.48|11295.48|11298.44|11298.44|11295.01|11295.01|0
1649333100000|2022-04-07 12:05:00|11295.7|11295.7|11295.41|11295.41|11296.26|11296.26|11292.93|11292.93|0
1649333400000|2022-04-07 12:10:00|11295.64|11295.64|11292.66|11292.66|11297.06|11297.06|11291.81|11291.81|0
1649333700000|2022-04-07 12:15:00|11292.44|11292.44|11295.37|11295.37|11295.37|11295.37|11291.62|11291.62|0
1649334000000|2022-04-07 12:20:00|11296.29|11296.29|11293.8|11293.8|11300.15|11300.15|11293.8|11293.8|0
1649334300000|2022-04-07 12:25:00|11293.02|11293.02|11291.68|11291.68|11294.5|11294.5|11291.52|11291.52|0
1649334600000|2022-04-07 12:30:00|11291.82|11291.82|11294.37|11294.37|11294.37|11294.37|11288.6|11288.6|0
1649334900000|2022-04-07 12:35:00|11294.59|11294.59|11298.54|11298.54|11299.64|11299.64|11294.59|11294.59|0
1649335200000|2022-04-07 12:40:00|11298.36|11298.36|11293.47|11293.47|11299.52|11299.52|11293.47|11293.47|0
1649335500000|2022-04-07 12:45:00|11292.85|11292.85|11291.27|11291.27|11294.72|11294.72|11290.75|11290.75|0
1649335800000|2022-04-07 12:50:00|11291.4|11291.4|11275.26|11275.26|11293.16|11293.16|11272.96|11272.96|0
1649336100000|2022-04-07 12:55:00|11275.61|11275.61|11283.23|11283.23|11283.23|11283.23|11275.53|11275.53|0
1649336400000|2022-04-07 13:00:00|11283.56|11283.56|11278.56|11278.56|11287.61|11287.61|11278.56|11278.56|0
1649336700000|2022-04-07 13:05:00|11277.87|11277.87|11272.77|11272.77|11277.87|11277.87|11272.77|11272.77|0
1649337000000|2022-04-07 13:10:00|11272.64|11272.64|11270.48|11270.48|11272.64|11272.64|11269.07|11269.07|0
1649337300000|2022-04-07 13:15:00|11270.05|11270.05|11271.65|11271.65|11271.65|11271.65|11264.18|11264.18|0
1649337600000|2022-04-07 13:20:00|11271.97|11271.97|11272.92|11272.92|11273.37|11273.37|11270.43|11270.43|0
1649337900000|2022-04-07 13:25:00|11273.05|11273.05|11282.25|11282.25|11282.25|11282.25|11273.05|11273.05|0
1649338200000|2022-04-07 13:30:00|11282.56|11282.56|11302.78|11302.78|11303.36|11303.36|11275.35|11275.35|0
1649338500000|2022-04-07 13:35:00|11302.91|11302.91|11292.09|11292.09|11308.19|11308.19|11291.65|11291.65|0
1649338800000|2022-04-07 13:40:00|11292.32|11292.32|11283.13|11283.13|11292.32|11292.32|11282.82|11282.82|0
1649339100000|2022-04-07 13:45:00|11282.9|11282.9|11280.38|11280.38|11292.32|11292.32|11280.38|11280.38|0
1649339400000|2022-04-07 13:50:00|11279.99|11279.99|11274.68|11274.68|11279.99|11279.99|11272.52|11272.52|0
1649339700000|2022-04-07 13:55:00|11274.91|11274.91|11276.6|11276.6|11277.44|11277.44|11273.75|11273.75|0
1649340000000|2022-04-07 14:00:00|11276.73|11276.73|11259.19|11259.19|11277.21|11277.21|11257.51|11257.51|0
1649340300000|2022-04-07 14:05:00|11258.41|11258.41|11243.76|11243.76|11258.41|11258.41|11237.95|11237.95|0
1649340600000|2022-04-07 14:10:00|11243.85|11243.85|11269.54|11269.54|11270.44|11270.44|11243.85|11243.85|0
1649340900000|2022-04-07 14:15:00|11268.8|11268.8|11258.54|11258.54|11268.8|11268.8|11256.47|11256.47|0
1649341200000|2022-04-07 14:20:00|11258.11|11258.11|11246.06|11246.06|11258.6|11258.6|11246.06|11246.06|0
1649341500000|2022-04-07 14:25:00|11246.39|11246.39|11247.08|11247.08|11251.65|11251.65|11242.96|11242.96|0
1649341800000|2022-04-07 14:30:00|11246.82|11246.82|11254.01|11254.01|11264.22|11264.22|11244.64|11244.64|0
1649342100000|2022-04-07 14:35:00|11254.23|11254.23|11238.75|11238.75|11256.99|11256.99|11238.75|11238.75|0
1649342400000|2022-04-07 14:40:00|11238.66|11238.66|11217.47|11217.47|11238.66|11238.66|11216.9|11216.9|0
1649342700000|2022-04-07 14:45:00|11216.89|11216.89|11202.42|11202.42|11217.35|11217.35|11201.26|11201.26|0
1649343000000|2022-04-07 14:50:00|11202.26|11202.26|11217.77|11217.77|11221.21|11221.21|11202.26|11202.26|0
1649343300000|2022-04-07 14:55:00|11217.92|11217.92|11216.35|11216.35|11222.16|11222.16|11216.35|11216.35|0
1649343600000|2022-04-07 15:00:00|11216.7|11216.7|11215.04|11215.04|11239.01|11239.01|11213.81|11213.81|0
1649343900000|2022-04-07 15:05:00|11214.58|11214.58|11198.89|11198.89|11215.77|11215.77|11198.89|11198.89|0
1649344200000|2022-04-07 15:10:00|11198.8|11198.8|11196.53|11196.53|11198.8|11198.8|11192.41|11192.41|0
1649344500000|2022-04-07 15:15:00|11196.34|11196.34|11201.64|11201.64|11202.6|11202.6|11195|11195|0
1649344800000|2022-04-07 15:20:00|11201.49|11201.49|11207.91|11207.91|11207.92|11207.92|11201.32|11201.32|0
1649345100000|2022-04-07 15:25:00|11208.33|11208.33|11189.57|11189.57|11208.75|11208.75|11186.32|11186.32|0
1649402100000|2022-04-08 07:15:00|11336.18|11336.18|11329.52|11329.52|11337.96|11337.96|11327.12|11327.12|0
1649402400000|2022-04-08 07:20:00|11329.61|11329.61|11344.78|11344.78|11344.78|11344.78|11329.61|11329.61|0
1649402700000|2022-04-08 07:25:00|11345.15|11345.15|11350.38|11350.38|11350.38|11350.38|11334.56|11334.56|0
1649403000000|2022-04-08 07:30:00|11350.81|11350.81|11341.32|11341.32|11352.64|11352.64|11341.13|11341.13|0
1649403300000|2022-04-08 07:35:00|11341.45|11341.45|11342.18|11342.18|11343.83|11343.83|11335.11|11335.11|0
1649403600000|2022-04-08 07:40:00|11342.4|11342.4|11348.61|11348.61|11350.17|11350.17|11341.9|11341.9|0
1649403900000|2022-04-08 07:45:00|11349.39|11349.39|11348|11348|11349.72|11349.72|11343.13|11343.13|0
1649404200000|2022-04-08 07:50:00|11347.73|11347.73|11351.29|11351.29|11351.72|11351.72|11345.82|11345.82|0
1649404500000|2022-04-08 07:55:00|11351.72|11351.72|11357.87|11357.87|11360.43|11360.43|11351.72|11351.72|0
1649404800000|2022-04-08 08:00:00|11358.19|11358.19|11360.64|11360.64|11360.64|11360.64|11355.43|11355.43|0
1649405100000|2022-04-08 08:05:00|11360.85|11360.85|11362.56|11362.56|11363.65|11363.65|11358.55|11358.55|0
1649405400000|2022-04-08 08:10:00|11362.82|11362.82|11363.36|11363.36|11365.54|11365.54|11362.24|11362.24|0
1649405700000|2022-04-08 08:15:00|11362.92|11362.92|11363.44|11363.44|11366.37|11366.37|11362.38|11362.38|0
1649406000000|2022-04-08 08:20:00|11363.08|11363.08|11375.96|11375.96|11376.56|11376.56|11362.4|11362.4|0
1649406300000|2022-04-08 08:25:00|11375.73|11375.73|11363.04|11363.04|11375.73|11375.73|11362.66|11362.66|0
1649406600000|2022-04-08 08:30:00|11362.96|11362.96|11365.93|11365.93|11367.23|11367.23|11362.34|11362.34|0
1649406900000|2022-04-08 08:35:00|11365.61|11365.61|11369.76|11369.76|11370.15|11370.15|11362.7|11362.7|0
1649407200000|2022-04-08 08:40:00|11370.42|11370.42|11355.73|11355.73|11370.42|11370.42|11355.29|11355.29|0
1649407500000|2022-04-08 08:45:00|11355.92|11355.92|11359.68|11359.68|11359.68|11359.68|11355.26|11355.26|0
1649407800000|2022-04-08 08:50:00|11360.01|11360.01|11346.2|11346.2|11360.07|11360.07|11346.2|11346.2|0
1649408100000|2022-04-08 08:55:00|11345.77|11345.77|11325.85|11325.85|11345.98|11345.98|11325.46|11325.46|0
1649408400000|2022-04-08 09:00:00|11325.63|11325.63|11318.97|11318.97|11325.89|11325.89|11314.46|11314.46|0
1649408700000|2022-04-08 09:05:00|11319.12|11319.12|11317.83|11317.83|11321.46|11321.46|11313.5|11313.5|0
1649409000000|2022-04-08 09:10:00|11316.98|11316.98|11322.87|11322.87|11326.38|11326.38|11316.98|11316.98|0
1649409300000|2022-04-08 09:15:00|11322.75|11322.75|11329.95|11329.95|11329.95|11329.95|11322.62|11322.62|0
1649409600000|2022-04-08 09:20:00|11330.82|11330.82|11331.68|11331.68|11332.9|11332.9|11330.82|11330.82|0
1649409900000|2022-04-08 09:25:00|11331.81|11331.81|11338|11338|11338|11338|11330.82|11330.82|0
1649410200000|2022-04-08 09:30:00|11338.13|11338.13|11341.15|11341.15|11343.4|11343.4|11336.89|11336.89|0
1649410500000|2022-04-08 09:35:00|11340.72|11340.72|11345.16|11345.16|11346.17|11346.17|11340.72|11340.72|0
1649410800000|2022-04-08 09:40:00|11344.63|11344.63|11336.8|11336.8|11344.74|11344.74|11336.8|11336.8|0
1649411100000|2022-04-08 09:45:00|11337.05|11337.05|11338.32|11338.32|11338.54|11338.54|11336.42|11336.42|0
1649411400000|2022-04-08 09:50:00|11338.01|11338.01|11326.5|11326.5|11338.01|11338.01|11324.36|11324.36|0
1649411700000|2022-04-08 09:55:00|11326.6|11326.6|11330.16|11330.16|11332.01|11332.01|11326.08|11326.08|0
1649412000000|2022-04-08 10:00:00|11329.73|11329.73|11327.28|11327.28|11330.22|11330.22|11326.75|11326.75|0
1649412300000|2022-04-08 10:05:00|11326.97|11326.97|11327.15|11327.15|11329.91|11329.91|11325.76|11325.76|0
1649412600000|2022-04-08 10:10:00|11326.93|11326.93|11310.02|11310.02|11330.72|11330.72|11309.11|11309.11|0
1649412900000|2022-04-08 10:15:00|11309.69|11309.69|11298.64|11298.64|11316.81|11316.81|11298.56|11298.56|0
1649413200000|2022-04-08 10:20:00|11299.51|11299.51|11302.48|11302.48|11302.48|11302.48|11298.84|11298.84|0
1649413500000|2022-04-08 10:25:00|11304.82|11304.82|11307.07|11307.07|11310.69|11310.69|11304.82|11304.82|0
1649413800000|2022-04-08 10:30:00|11306.94|11306.94|11301.63|11301.63|11307.62|11307.62|11299.4|11299.4|0
1649414100000|2022-04-08 10:35:00|11301.99|11301.99|11305.04|11305.04|11305.26|11305.26|11300.76|11300.76|0
1649414400000|2022-04-08 10:40:00|11305.31|11305.31|11299.23|11299.23|11305.91|11305.91|11299.15|11299.15|0
1649414700000|2022-04-08 10:45:00|11299.32|11299.32|11301.2|11301.2|11302.64|11302.64|11297.85|11297.85|0
1649415000000|2022-04-08 10:50:00|11300.52|11300.52|11305.05|11305.05|11305.79|11305.79|11299.74|11299.74|0
1649415300000|2022-04-08 10:55:00|11305.18|11305.18|11314.74|11314.74|11315.06|11315.06|11305.18|11305.18|0
1649415600000|2022-04-08 11:00:00|11315.17|11315.17|11325.89|11325.89|11326.73|11326.73|11315.02|11315.02|0
1649415900000|2022-04-08 11:05:00|11325.71|11325.71|11326.52|11326.52|11328.85|11328.85|11324.58|11324.58|0
1649416200000|2022-04-08 11:10:00|11326.21|11326.21|11323.98|11323.98|11326.21|11326.21|11322.64|11322.64|0
1649416500000|2022-04-08 11:15:00|11324.16|11324.16|11324.77|11324.77|11324.98|11324.98|11323.05|11323.05|0
1649416800000|2022-04-08 11:20:00|11324.92|11324.92|11334.85|11334.85|11334.85|11334.85|11324.92|11324.92|0
1649417100000|2022-04-08 11:25:00|11334.42|11334.42|11337.21|11337.21|11338.91|11338.91|11334|11334|0
1649417400000|2022-04-08 11:30:00|11337.83|11337.83|11343.39|11343.39|11343.55|11343.55|11336.62|11336.62|0
1649417700000|2022-04-08 11:35:00|11342.61|11342.61|11346.23|11346.23|11349.59|11349.59|11342.61|11342.61|0
1649418000000|2022-04-08 11:40:00|11345.92|11345.92|11341.38|11341.38|11346.49|11346.49|11340.53|11340.53|0
1649418300000|2022-04-08 11:45:00|11341.23|11341.23|11336.61|11336.61|11341.23|11341.23|11335.36|11335.36|0
1649418600000|2022-04-08 11:50:00|11335.81|11335.81|11334.49|11334.49|11336.13|11336.13|11331.54|11331.54|0
1649418900000|2022-04-08 11:55:00|11334.35|11334.35|11332.21|11332.21|11335.33|11335.33|11331.97|11331.97|0
1649419200000|2022-04-08 12:00:00|11332.33|11332.33|11329.27|11329.27|11333.6|11333.6|11328.91|11328.91|0
1649419500000|2022-04-08 12:05:00|11329.18|11329.18|11328.13|11328.13|11329.6|11329.6|11326.97|11326.97|0
1649419800000|2022-04-08 12:10:00|11328.84|11328.84|11324.5|11324.5|11329.35|11329.35|11324.5|11324.5|0
1649420100000|2022-04-08 12:15:00|11324.58|11324.58|11331.54|11331.54|11332.64|11332.64|11324.4|11324.4|0
1649420400000|2022-04-08 12:20:00|11331.28|11331.28|11336.29|11336.29|11337.55|11337.55|11331.28|11331.28|0
1649420700000|2022-04-08 12:25:00|11336.42|11336.42|11343.53|11343.53|11343.53|11343.53|11335.17|11335.17|0
1649421000000|2022-04-08 12:30:00|11343.1|11343.1|11343.26|11343.26|11343.26|11343.26|11340.64|11340.64|0
1649421300000|2022-04-08 12:35:00|11343|11343|11337.18|11337.18|11343|11343|11337.07|11337.07|0
1649421600000|2022-04-08 12:40:00|11336.87|11336.87|11338.76|11338.76|11338.76|11338.76|11335.05|11335.05|0
1649421900000|2022-04-08 12:45:00|11338.44|11338.44|11337.57|11337.57|11338.73|11338.73|11337.57|11337.57|0
1649422200000|2022-04-08 12:50:00|11336.54|11336.54|11337.12|11337.12|11338.53|11338.53|11336.46|11336.46|0
1649422500000|2022-04-08 12:55:00|11336.86|11336.86|11334.29|11334.29|11338.38|11338.38|11334.29|11334.29|0
1649422800000|2022-04-08 13:00:00|11334.61|11334.61|11329.72|11329.72|11336.28|11336.28|11329.72|11329.72|0
1649423100000|2022-04-08 13:05:00|11329.59|11329.59|11327.16|11327.16|11329.59|11329.59|11324.46|11324.46|0
1649423400000|2022-04-08 13:10:00|11328.22|11328.22|11322.06|11322.06|11328.22|11328.22|11319.58|11319.58|0
1649423700000|2022-04-08 13:15:00|11321.8|11321.8|11323.62|11323.62|11323.62|11323.62|11321.44|11321.44|0
1649424000000|2022-04-08 13:20:00|11322.84|11322.84|11313.06|11313.06|11322.84|11322.84|11313.06|11313.06|0
1649424300000|2022-04-08 13:25:00|11313.29|11313.29|11302.07|11302.07|11313.38|11313.38|11302.07|11302.07|0
1649424600000|2022-04-08 13:30:00|11302.18|11302.18|11298.58|11298.58|11303.2|11303.2|11289.36|11289.36|0
1649424900000|2022-04-08 13:35:00|11297.62|11297.62|11300.91|11300.91|11301.6|11301.6|11297.33|11297.33|0
1649425200000|2022-04-08 13:40:00|11300.77|11300.77|11306.67|11306.67|11306.96|11306.96|11299.12|11299.12|0
1649425500000|2022-04-08 13:45:00|11306.24|11306.24|11302.27|11302.27|11308.96|11308.96|11301.59|11301.59|0
1649425800000|2022-04-08 13:50:00|11301.96|11301.96|11302.17|11302.17|11306.38|11306.38|11301.77|11301.77|0
1649426100000|2022-04-08 13:55:00|11301.39|11301.39|11294.01|11294.01|11304.77|11304.77|11294.01|11294.01|0
1649426400000|2022-04-08 14:00:00|11292.38|11292.38|11294.65|11294.65|11295.52|11295.52|11287.68|11287.68|0
1649426700000|2022-04-08 14:05:00|11294.73|11294.73|11296.82|11296.82|11297.65|11297.65|11291.43|11291.43|0
1649427000000|2022-04-08 14:10:00|11296.73|11296.73|11282.48|11282.48|11296.73|11296.73|11279.26|11279.26|0
1649427300000|2022-04-08 14:15:00|11282.39|11282.39|11281.49|11281.49|11282.39|11282.39|11274.29|11274.29|0
1649427600000|2022-04-08 14:20:00|11281.58|11281.58|11298.43|11298.43|11299.7|11299.7|11281.2|11281.2|0
1649427900000|2022-04-08 14:25:00|11298.17|11298.17|11320.21|11320.21|11320.21|11320.21|11298.17|11298.17|0
1649428200000|2022-04-08 14:30:00|11320.54|11320.54|11336.85|11336.85|11340.67|11340.67|11320.54|11320.54|0
1649428500000|2022-04-08 14:35:00|11337.28|11337.28|11338.25|11338.25|11341.25|11341.25|11336.85|11336.85|0
1649428800000|2022-04-08 14:40:00|11338.03|11338.03|11325.49|11325.49|11338.03|11338.03|11325.49|11325.49|0
1649429100000|2022-04-08 14:45:00|11325.36|11325.36|11316.95|11316.95|11325.36|11325.36|11316.95|11316.95|0
1649429400000|2022-04-08 14:50:00|11317.01|11317.01|11333.66|11333.66|11338.25|11338.25|11316.21|11316.21|0
1649429700000|2022-04-08 14:55:00|11332.87|11332.87|11335.34|11335.34|11335.34|11335.34|11326.11|11326.11|0
1649430000000|2022-04-08 15:00:00|11335.56|11335.56|11349|11349|11350.8|11350.8|11333.96|11333.96|0
1649430300000|2022-04-08 15:05:00|11349.45|11349.45|11347.15|11347.15|11351.91|11351.91|11346.66|11346.66|0
1649430600000|2022-04-08 15:10:00|11347.06|11347.06|11338.55|11338.55|11347.29|11347.29|11338.55|11338.55|0
1649430900000|2022-04-08 15:15:00|11338.71|11338.71|11345|11345|11345.86|11345.86|11338.71|11338.71|0
1649431200000|2022-04-08 15:20:00|11344.75|11344.75|11338.68|11338.68|11344.75|11344.75|11334.75|11334.75|0
1649431500000|2022-04-08 15:25:00|11338.46|11338.46|11337.71|11337.71|11340.97|11340.97|11324.72|11324.72|0
1649661300000|2022-04-11 07:15:00|11289.1|11289.1|11300.06|11300.06|11301.13|11301.13|11284.52|11284.52|0
1649661600000|2022-04-11 07:20:00|11299.71|11299.71|11344.39|11344.39|11344.39|11344.39|11299.55|11299.55|0
1649661900000|2022-04-11 07:25:00|11343.92|11343.92|11391.69|11391.69|11391.69|11391.69|11343.92|11343.92|0
1649662200000|2022-04-11 07:30:00|11392.14|11392.14|11369.89|11369.89|11394.17|11394.17|11369.46|11369.46|0
1649662500000|2022-04-11 07:35:00|11369.67|11369.67|11374.57|11374.57|11375.17|11375.17|11366.96|11366.96|0
1649662800000|2022-04-11 07:40:00|11375.44|11375.44|11356.59|11356.59|11375.44|11375.44|11356.59|11356.59|0
1649663100000|2022-04-11 07:45:00|11356.51|11356.51|11359.58|11359.58|11369.21|11369.21|11354.57|11354.57|0
1649663400000|2022-04-11 07:50:00|11359.46|11359.46|11345.77|11345.77|11359.63|11359.63|11345.32|11345.32|0
1649663700000|2022-04-11 07:55:00|11345.91|11345.91|11310.98|11310.98|11345.91|11345.91|11308.04|11308.04|0
1649664000000|2022-04-11 08:00:00|11310.8|11310.8|11291.35|11291.35|11318.48|11318.48|11290.94|11290.94|0
1649664300000|2022-04-11 08:05:00|11291.05|11291.05|11288.43|11288.43|11293.33|11293.33|11285.55|11285.55|0
1649664600000|2022-04-11 08:10:00|11288.86|11288.86|11280.77|11280.77|11290.28|11290.28|11279.16|11279.16|0
1649664900000|2022-04-11 08:15:00|11280.5|11280.5|11264.48|11264.48|11284.96|11284.96|11264.32|11264.32|0
1649665200000|2022-04-11 08:20:00|11261.78|11261.78|11266.26|11266.26|11266.26|11266.26|11260.45|11260.45|0
1649665500000|2022-04-11 08:25:00|11266|11266|11265.34|11265.34|11268.87|11268.87|11264.34|11264.34|0
1649665800000|2022-04-11 08:30:00|11264.49|11264.49|11274.1|11274.1|11274.1|11274.1|11262.27|11262.27|0
1649666100000|2022-04-11 08:35:00|11273.68|11273.68|11279.19|11279.19|11280.29|11280.29|11273.68|11273.68|0
1649666400000|2022-04-11 08:40:00|11279.28|11279.28|11283.69|11283.69|11283.83|11283.83|11278.79|11278.79|0
1649666700000|2022-04-11 08:45:00|11283.94|11283.94|11294.59|11294.59|11294.59|11294.59|11282.68|11282.68|0
1649667000000|2022-04-11 08:50:00|11294.43|11294.43|11293.3|11293.3|11294.43|11294.43|11287.16|11287.16|0
1649667300000|2022-04-11 08:55:00|11293.13|11293.13|11290.93|11290.93|11298.74|11298.74|11290.67|11290.67|0
1649667600000|2022-04-11 09:00:00|11291.39|11291.39|11295.99|11295.99|11296.14|11296.14|11289.91|11289.91|0
1649667900000|2022-04-11 09:05:00|11296.18|11296.18|11294.03|11294.03|11297.93|11297.93|11293.78|11293.78|0
1649668200000|2022-04-11 09:10:00|11294.11|11294.11|11280.94|11280.94|11294.72|11294.72|11280.94|11280.94|0
1649668500000|2022-04-11 09:15:00|11282.5|11282.5|11282.76|11282.76|11284.53|11284.53|11281.31|11281.31|0
1649668800000|2022-04-11 09:20:00|11283.06|11283.06|11286.49|11286.49|11286.49|11286.49|11282.85|11282.85|0
1649669100000|2022-04-11 09:25:00|11286.06|11286.06|11294.91|11294.91|11296.46|11296.46|11286.04|11286.04|0
1649669400000|2022-04-11 09:30:00|11295.09|11295.09|11294.05|11294.05|11295.09|11295.09|11291.02|11291.02|0
1649669700000|2022-04-11 09:35:00|11294.2|11294.2|11300.31|11300.31|11300.72|11300.72|11291.23|11291.23|0
1649670000000|2022-04-11 09:40:00|11300.54|11300.54|11296.66|11296.66|11301.88|11301.88|11294.36|11294.36|0
1649670300000|2022-04-11 09:45:00|11296.75|11296.75|11309.5|11309.5|11328.23|11328.23|11294.81|11294.81|0
1649670600000|2022-04-11 09:50:00|11309.29|11309.29|11304.16|11304.16|11309.71|11309.71|11301.96|11301.96|0
1649670900000|2022-04-11 09:55:00|11302.75|11302.75|11292.81|11292.81|11302.94|11302.94|11291.91|11291.91|0
1649671200000|2022-04-11 10:00:00|11293.43|11293.43|11304.71|11304.71|11305.33|11305.33|11293.08|11293.08|0
1649671500000|2022-04-11 10:05:00|11304.33|11304.33|11305.75|11305.75|11305.75|11305.75|11301.08|11301.08|0
1649671800000|2022-04-11 10:10:00|11305.61|11305.61|11304.78|11304.78|11306.72|11306.72|11303.38|11303.38|0
1649672100000|2022-04-11 10:15:00|11304.46|11304.46|11300.17|11300.17|11304.46|11304.46|11300.06|11300.06|0
1649672400000|2022-04-11 10:20:00|11300.25|11300.25|11302.19|11302.19|11303.44|11303.44|11299.58|11299.58|0
1649672700000|2022-04-11 10:25:00|11301.32|11301.32|11312.44|11312.44|11312.44|11312.44|11301.32|11301.32|0
1649673000000|2022-04-11 10:30:00|11311.66|11311.66|11309.15|11309.15|11314.1|11314.1|11309.15|11309.15|0
1649673300000|2022-04-11 10:35:00|11309.3|11309.3|11306.93|11306.93|11311.15|11311.15|11306.14|11306.14|0
1649673600000|2022-04-11 10:40:00|11306.66|11306.66|11295.3|11295.3|11306.66|11306.66|11294.62|11294.62|0
1649673900000|2022-04-11 10:45:00|11295.09|11295.09|11301.36|11301.36|11302.45|11302.45|11293.92|11293.92|0
1649674200000|2022-04-11 10:50:00|11300.58|11300.58|11305.23|11305.23|11305.72|11305.72|11300.58|11300.58|0
1649674500000|2022-04-11 10:55:00|11306.08|11306.08|11312.5|11312.5|11313.24|11313.24|11306.08|11306.08|0
1649674800000|2022-04-11 11:00:00|11311.65|11311.65|11311.4|11311.4|11312.5|11312.5|11305.54|11305.54|0
1649675100000|2022-04-11 11:05:00|11311.53|11311.53|11311.92|11311.92|11313.08|11313.08|11311.14|11311.14|0
1649675400000|2022-04-11 11:10:00|11311.77|11311.77|11296.31|11296.31|11312.85|11312.85|11296.31|11296.31|0
1649675700000|2022-04-11 11:15:00|11296.16|11296.16|11284.81|11284.81|11296.74|11296.74|11282.74|11282.74|0
1649676000000|2022-04-11 11:20:00|11285.24|11285.24|11289.94|11289.94|11289.94|11289.94|11285.03|11285.03|0
1649676300000|2022-04-11 11:25:00|11290.1|11290.1|11289.25|11289.25|11290.1|11290.1|11287.44|11287.44|0
1649676600000|2022-04-11 11:30:00|11290.03|11290.03|11284.43|11284.43|11291.53|11291.53|11282.84|11282.84|0
1649676900000|2022-04-11 11:35:00|11284.23|11284.23|11276.92|11276.92|11284.23|11284.23|11276.67|11276.67|0
1649677200000|2022-04-11 11:40:00|11276.82|11276.82|11264.41|11264.41|11276.82|11276.82|11263.45|11263.45|0
1649677500000|2022-04-11 11:45:00|11264.63|11264.63|11268.64|11268.64|11269.01|11269.01|11264.06|11264.06|0
1649677800000|2022-04-11 11:50:00|11268.77|11268.77|11275.29|11275.29|11275.29|11275.29|11268.77|11268.77|0
1649678100000|2022-04-11 11:55:00|11275.75|11275.75|11284.07|11284.07|11284.89|11284.89|11274.51|11274.51|0
1649678400000|2022-04-11 12:00:00|11284.26|11284.26|11294.42|11294.42|11294.42|11294.42|11284.26|11284.26|0
1649678700000|2022-04-11 12:05:00|11294.29|11294.29|11290.43|11290.43|11294.9|11294.9|11290.31|11290.31|0
1649679000000|2022-04-11 12:10:00|11290.66|11290.66|11280.93|11280.93|11290.66|11290.66|11280.93|11280.93|0
1649679300000|2022-04-11 12:15:00|11282.24|11282.24|11283.73|11283.73|11286.12|11286.12|11280.36|11280.36|0
1649679600000|2022-04-11 12:20:00|11283.52|11283.52|11281.83|11281.83|11286.43|11286.43|11281.05|11281.05|0
1649679900000|2022-04-11 12:25:00|11281.05|11281.05|11275.84|11275.84|11281.05|11281.05|11275.16|11275.16|0
1649680200000|2022-04-11 12:30:00|11275.61|11275.61|11275.53|11275.53|11279.29|11279.29|11271.77|11271.77|0
1649680500000|2022-04-11 12:35:00|11275.1|11275.1|11278.24|11278.24|11279.29|11279.29|11274.48|11274.48|0
1649680800000|2022-04-11 12:40:00|11278.16|11278.16|11277.24|11277.24|11278.39|11278.39|11272.41|11272.41|0
1649681100000|2022-04-11 12:45:00|11277.15|11277.15|11283.66|11283.66|11284.46|11284.46|11277.15|11277.15|0
1649681400000|2022-04-11 12:50:00|11283.19|11283.19|11281.1|11281.1|11286.23|11286.23|11281.1|11281.1|0
1649681700000|2022-04-11 12:55:00|11280.32|11280.32|11276.58|11276.58|11280.97|11280.97|11276.58|11276.58|0
1649682000000|2022-04-11 13:00:00|11276.49|11276.49|11277.61|11277.61|11277.8|11277.8|11274.2|11274.2|0
1649682300000|2022-04-11 13:05:00|11277.37|11277.37|11271.69|11271.69|11277.87|11277.87|11271.69|11271.69|0
1649682600000|2022-04-11 13:10:00|11271.3|11271.3|11277.16|11277.16|11277.32|11277.32|11271.26|11271.26|0
1649682900000|2022-04-11 13:15:00|11277.35|11277.35|11287.7|11287.7|11287.7|11287.7|11277.35|11277.35|0
1649683200000|2022-04-11 13:20:00|11287.27|11287.27|11284.58|11284.58|11291.07|11291.07|11284.58|11284.58|0
1649683500000|2022-04-11 13:25:00|11284.47|11284.47|11284.33|11284.33|11284.77|11284.77|11281.49|11281.49|0
1649683800000|2022-04-11 13:30:00|11284.47|11284.47|11277.79|11277.79|11337.08|11337.08|11275.59|11275.59|0
1649684100000|2022-04-11 13:35:00|11279.46|11279.46|11280.53|11280.53|11294.69|11294.69|11277.18|11277.18|0
1649684400000|2022-04-11 13:40:00|11281.31|11281.31|11311.27|11311.27|11311.27|11311.27|11281.24|11281.24|0
1649684700000|2022-04-11 13:45:00|11310.84|11310.84|11333.29|11333.29|11333.37|11333.37|11310.84|11310.84|0
1649685000000|2022-04-11 13:50:00|11333.42|11333.42|11331.91|11331.91|11338.51|11338.51|11326.2|11326.2|0
1649685300000|2022-04-11 13:55:00|11332.35|11332.35|11326.19|11326.19|11334.09|11334.09|11324.43|11324.43|0
1649685600000|2022-04-11 14:00:00|11324.64|11324.64|11319.84|11319.84|11326.22|11326.22|11319.84|11319.84|0
1649685900000|2022-04-11 14:05:00|11319.71|11319.71|11329.58|11329.58|11336.18|11336.18|11312.88|11312.88|0
1649686200000|2022-04-11 14:10:00|11329.23|11329.23|11317.36|11317.36|11332.44|11332.44|11317.05|11317.05|0
1649686500000|2022-04-11 14:15:00|11317.22|11317.22|11299.79|11299.79|11324.49|11324.49|11299.79|11299.79|0
1649686800000|2022-04-11 14:20:00|11299.32|11299.32|11300.66|11300.66|11305.01|11305.01|11297.84|11297.84|0
1649687100000|2022-04-11 14:25:00|11300.53|11300.53|11287.36|11287.36|11301.65|11301.65|11283.44|11283.44|0
1649687400000|2022-04-11 14:30:00|11287.11|11287.11|11288.44|11288.44|11289.49|11289.49|11281.63|11281.63|0
1649687700000|2022-04-11 14:35:00|11288.67|11288.67|11276.83|11276.83|11289.1|11289.1|11276.83|11276.83|0
1649688000000|2022-04-11 14:40:00|11276.45|11276.45|11269.86|11269.86|11276.45|11276.45|11269.86|11269.86|0
1649688300000|2022-04-11 14:45:00|11269.38|11269.38|11272.78|11272.78|11273.07|11273.07|11268.58|11268.58|0
1649688600000|2022-04-11 14:50:00|11271.22|11271.22|11268.45|11268.45|11271.85|11271.85|11266.11|11266.11|0
1649688900000|2022-04-11 14:55:00|11268.2|11268.2|11265.79|11265.79|11268.43|11268.43|11263.73|11263.73|0
1649689200000|2022-04-11 15:00:00|11265.36|11265.36|11253.72|11253.72|11265.36|11265.36|11253.72|11253.72|0
1649689500000|2022-04-11 15:05:00|11254.42|11254.42|11243.67|11243.67|11254.42|11254.42|11242.03|11242.03|0
1649689800000|2022-04-11 15:10:00|11243.79|11243.79|11237.14|11237.14|11247.14|11247.14|11236.36|11236.36|0
1649690100000|2022-04-11 15:15:00|11237.62|11237.62|11248.84|11248.84|11252.82|11252.82|11237.49|11237.49|0
1649690400000|2022-04-11 15:20:00|11248.51|11248.51|11242.28|11242.28|11251.28|11251.28|11242.28|11242.28|0
1649690700000|2022-04-11 15:25:00|11242.02|11242.02|11249.85|11249.85|11251.51|11251.51|11241.6|11241.6|0
1649747700000|2022-04-12 07:15:00|11152.49|11152.49|11131.94|11131.94|11155.34|11155.34|11125.57|11125.57|0
1649748000000|2022-04-12 07:20:00|11131.51|11131.51|11134.44|11134.44|11141.69|11141.69|11127.75|11127.75|0
1649748300000|2022-04-12 07:25:00|11134.07|11134.07|11144.32|11144.32|11148.26|11148.26|11133.53|11133.53|0
1649748600000|2022-04-12 07:30:00|11143.96|11143.96|11134.54|11134.54|11146.13|11146.13|11133.39|11133.39|0
1649748900000|2022-04-12 07:35:00|11133.56|11133.56|11127.12|11127.12|11135.29|11135.29|11127.12|11127.12|0
1649749200000|2022-04-12 07:40:00|11126.63|11126.63|11121|11121|11127.78|11127.78|11118.95|11118.95|0
1649749500000|2022-04-12 07:45:00|11121.13|11121.13|11135.22|11135.22|11136.01|11136.01|11119.48|11119.48|0
1649749800000|2022-04-12 07:50:00|11134.79|11134.79|11148.54|11148.54|11150.33|11150.33|11133.93|11133.93|0
1649750100000|2022-04-12 07:55:00|11148.32|11148.32|11138.99|11138.99|11150.55|11150.55|11138.62|11138.62|0
1649750400000|2022-04-12 08:00:00|11138.8|11138.8|11133.15|11133.15|11143.31|11143.31|11132.88|11132.88|0
1649750700000|2022-04-12 08:05:00|11133.5|11133.5|11132.84|11132.84|11133.62|11133.62|11127.99|11127.99|0
1649751000000|2022-04-12 08:10:00|11133.28|11133.28|11136.65|11136.65|11137.32|11137.32|11133.06|11133.06|0
1649751300000|2022-04-12 08:15:00|11136.23|11136.23|11134.66|11134.66|11138.11|11138.11|11134.44|11134.44|0
1649751600000|2022-04-12 08:20:00|11134.77|11134.77|11143.08|11143.08|11148.24|11148.24|11134.77|11134.77|0
1649751900000|2022-04-12 08:25:00|11142.84|11142.84|11137.62|11137.62|11142.84|11142.84|11132.97|11132.97|0
1649752200000|2022-04-12 08:30:00|11138.06|11138.06|11144.75|11144.75|11144.75|11144.75|11133.66|11133.66|0
1649752500000|2022-04-12 08:35:00|11144.86|11144.86|11163.62|11163.62|11164.8|11164.8|11143.94|11143.94|0
1649752800000|2022-04-12 08:40:00|11163.99|11163.99|11181.31|11181.31|11181.31|11181.31|11163.75|11163.75|0
1649753100000|2022-04-12 08:45:00|11181.8|11181.8|11174.34|11174.34|11185.55|11185.55|11174.34|11174.34|0
1649753400000|2022-04-12 08:50:00|11174.77|11174.77|11178.1|11178.1|11182.61|11182.61|11173.88|11173.88|0
1649753700000|2022-04-12 08:55:00|11178.52|11178.52|11169.08|11169.08|11178.84|11178.84|11169.08|11169.08|0
1649754000000|2022-04-12 09:00:00|11168.86|11168.86|11159.33|11159.33|11168.86|11168.86|11159.33|11159.33|0
1649754300000|2022-04-12 09:05:00|11157.77|11157.77|11173.44|11173.44|11178.11|11178.11|11157.77|11157.77|0
1649754600000|2022-04-12 09:10:00|11173.19|11173.19|11154.3|11154.3|11173.69|11173.69|11154.3|11154.3|0
1649754900000|2022-04-12 09:15:00|11155.08|11155.08|11160.45|11160.45|11160.89|11160.89|11154.27|11154.27|0
1649755200000|2022-04-12 09:20:00|11160.33|11160.33|11162.13|11162.13|11163.17|11163.17|11157.53|11157.53|0
1649755500000|2022-04-12 09:25:00|11162.45|11162.45|11166.02|11166.02|11169.44|11169.44|11162.45|11162.45|0
1649755800000|2022-04-12 09:30:00|11165.69|11165.69|11166.53|11166.53|11167.33|11167.33|11158.78|11158.78|0
1649756100000|2022-04-12 09:35:00|11166.86|11166.86|11168.22|11168.22|11168.69|11168.69|11164.98|11164.98|0
1649756400000|2022-04-12 09:40:00|11168.71|11168.71|11170.17|11170.17|11171.92|11171.92|11167.48|11167.48|0
1649756700000|2022-04-12 09:45:00|11170.6|11170.6|11170.81|11170.81|11173.27|11173.27|11169.22|11169.22|0
1649757000000|2022-04-12 09:50:00|11170.97|11170.97|11166.75|11166.75|11175.11|11175.11|11165.92|11165.92|0
1649757300000|2022-04-12 09:55:00|11166.26|11166.26|11161.53|11161.53|11168.33|11168.33|11161.53|11161.53|0
1649757600000|2022-04-12 10:00:00|11161.16|11161.16|11159.74|11159.74|11163.38|11163.38|11157.45|11157.45|0
1649757900000|2022-04-12 10:05:00|11159.56|11159.56|11163.57|11163.57|11163.57|11163.57|11157.49|11157.49|0
1649758200000|2022-04-12 10:10:00|11164.09|11164.09|11167.01|11167.01|11170.94|11170.94|11162.97|11162.97|0
1649758500000|2022-04-12 10:15:00|11166.87|11166.87|11159.05|11159.05|11166.87|11166.87|11158.27|11158.27|0
1649758800000|2022-04-12 10:20:00|11158.83|11158.83|11156.08|11156.08|11158.83|11158.83|11152.29|11152.29|0
1649759100000|2022-04-12 10:25:00|11155.87|11155.87|11156.11|11156.11|11156.82|11156.82|11153.08|11153.08|0
1649759400000|2022-04-12 10:30:00|11156.46|11156.46|11151.98|11151.98|11156.46|11156.46|11151.12|11151.12|0
1649759700000|2022-04-12 10:35:00|11152.83|11152.83|11158.72|11158.72|11167.33|11167.33|11152.65|11152.65|0
1649760000000|2022-04-12 10:40:00|11159.05|11159.05|11163.58|11163.58|11164.54|11164.54|11156.93|11156.93|0
1649760300000|2022-04-12 10:45:00|11163.71|11163.71|11163.88|11163.88|11163.88|11163.88|11161.68|11161.68|0
1649760600000|2022-04-12 10:50:00|11164.23|11164.23|11169.71|11169.71|11169.71|11169.71|11162.89|11162.89|0
1649760900000|2022-04-12 10:55:00|11168.93|11168.93|11163.71|11163.71|11168.93|11168.93|11162.64|11162.64|0
1649761200000|2022-04-12 11:00:00|11164.49|11164.49|11164.29|11164.29|11165.93|11165.93|11160.62|11160.62|0
1649761500000|2022-04-12 11:05:00|11163.86|11163.86|11157.14|11157.14|11164.64|11164.64|11156.69|11156.69|0
1649761800000|2022-04-12 11:10:00|11157.27|11157.27|11150.12|11150.12|11157.98|11157.98|11149.52|11149.52|0
1649762100000|2022-04-12 11:15:00|11149.6|11149.6|11151.87|11151.87|11151.87|11151.87|11145.64|11145.64|0
1649762400000|2022-04-12 11:20:00|11153.36|11153.36|11153.71|11153.71|11154.3|11154.3|11151.97|11151.97|0
1649762700000|2022-04-12 11:25:00|11153.62|11153.62|11151.79|11151.79|11154.57|11154.57|11150.11|11150.11|0
1649763000000|2022-04-12 11:30:00|11151.42|11151.42|11151.61|11151.61|11153.83|11153.83|11150.74|11150.74|0
1649763300000|2022-04-12 11:35:00|11151.49|11151.49|11148.8|11148.8|11151.49|11151.49|11148.2|11148.2|0
1649763600000|2022-04-12 11:40:00|11148.36|11148.36|11153.67|11153.67|11153.67|11153.67|11146.73|11146.73|0
1649763900000|2022-04-12 11:45:00|11153.19|11153.19|11150.74|11150.74|11154.48|11154.48|11150.72|11150.72|0
1649764200000|2022-04-12 11:50:00|11151.11|11151.11|11149.25|11149.25|11152.3|11152.3|11149.25|11149.25|0
1649764500000|2022-04-12 11:55:00|11149.87|11149.87|11150.84|11150.84|11150.84|11150.84|11147.33|11147.33|0
1649764800000|2022-04-12 12:00:00|11151.27|11151.27|11149.22|11149.22|11154.04|11154.04|11149.22|11149.22|0
1649765100000|2022-04-12 12:05:00|11149.43|11149.43|11162.28|11162.28|11163.05|11163.05|11149.43|11149.43|0
1649765400000|2022-04-12 12:10:00|11162.79|11162.79|11168.81|11168.81|11168.81|11168.81|11160.85|11160.85|0
1649765700000|2022-04-12 12:15:00|11168.03|11168.03|11164.87|11164.87|11168.78|11168.78|11163.85|11163.85|0
1649766000000|2022-04-12 12:20:00|11164.74|11164.74|11160.86|11160.86|11164.76|11164.76|11158.87|11158.87|0
1649766300000|2022-04-12 12:25:00|11160.72|11160.72|11153.56|11153.56|11161.5|11161.5|11152.04|11152.04|0
1649766600000|2022-04-12 12:30:00|11154.13|11154.13|11163.8|11163.8|11258.67|11258.67|11154.13|11154.13|0
1649766900000|2022-04-12 12:35:00|11163.43|11163.43|11168.49|11168.49|11170.02|11170.02|11163.19|11163.19|0
1649767200000|2022-04-12 12:40:00|11168.79|11168.79|11173.62|11173.62|11176.18|11176.18|11167.56|11167.56|0
1649767500000|2022-04-12 12:45:00|11173.53|11173.53|11194.91|11194.91|11196.39|11196.39|11173.16|11173.16|0
1649767800000|2022-04-12 12:50:00|11194.51|11194.51|11196.62|11196.62|11202.88|11202.88|11190.77|11190.77|0
1649768100000|2022-04-12 12:55:00|11196.26|11196.26|11188.36|11188.36|11197.27|11197.27|11188.36|11188.36|0
1649768400000|2022-04-12 13:00:00|11189.92|11189.92|11185.02|11185.02|11190.57|11190.57|11179.09|11179.09|0
1649768700000|2022-04-12 13:05:00|11184.24|11184.24|11168.6|11168.6|11184.24|11184.24|11158.15|11158.15|0
1649769000000|2022-04-12 13:10:00|11166.13|11166.13|11154.98|11154.98|11166.13|11166.13|11153.54|11153.54|0
1649769300000|2022-04-12 13:15:00|11154.65|11154.65|11167.34|11167.34|11170.24|11170.24|11154.65|11154.65|0
1649769600000|2022-04-12 13:20:00|11167.08|11167.08|11152.4|11152.4|11169.23|11169.23|11151.64|11151.64|0
1649769900000|2022-04-12 13:25:00|11152.5|11152.5|11155.19|11155.19|11156.83|11156.83|11152.14|11152.14|0
1649770200000|2022-04-12 13:30:00|11155.31|11155.31|11128.43|11128.43|11155.31|11155.31|11126.13|11126.13|0
1649770500000|2022-04-12 13:35:00|11128.73|11128.73|11143.25|11143.25|11146.83|11146.83|11126.8|11126.8|0
1649770800000|2022-04-12 13:40:00|11144.24|11144.24|11136.3|11136.3|11144.43|11144.43|11133.15|11133.15|0
1649771100000|2022-04-12 13:45:00|11136.51|11136.51|11144.69|11144.69|11151.65|11151.65|11135.13|11135.13|0
1649771400000|2022-04-12 13:50:00|11144.96|11144.96|11157.14|11157.14|11165.23|11165.23|11143.4|11143.4|0
1649771700000|2022-04-12 13:55:00|11156.91|11156.91|11164.57|11164.57|11164.97|11164.97|11156.2|11156.2|0
1649772000000|2022-04-12 14:00:00|11164.72|11164.72|11167.51|11167.51|11169.83|11169.83|11161.54|11161.54|0
1649772300000|2022-04-12 14:05:00|11167.82|11167.82|11169.08|11169.08|11172.31|11172.31|11164.28|11164.28|0
1649772600000|2022-04-12 14:10:00|11169.95|11169.95|11158.09|11158.09|11172.89|11172.89|11154.78|11154.78|0
1649772900000|2022-04-12 14:15:00|11158.47|11158.47|11155.09|11155.09|11163.22|11163.22|11154.72|11154.72|0
1649773200000|2022-04-12 14:20:00|11155.31|11155.31|11156.26|11156.26|11161.19|11161.19|11154.77|11154.77|0
1649773500000|2022-04-12 14:25:00|11156.94|11156.94|11150.55|11150.55|11162.58|11162.58|11150.55|11150.55|0
1649773800000|2022-04-12 14:30:00|11149.86|11149.86|11142.69|11142.69|11149.86|11149.86|11142.33|11142.33|0
1649774100000|2022-04-12 14:35:00|11142.93|11142.93|11142.32|11142.32|11147.49|11147.49|11138.53|11138.53|0
1649774400000|2022-04-12 14:40:00|11143.1|11143.1|11144.24|11144.24|11146.12|11146.12|11140.87|11140.87|0
1649774700000|2022-04-12 14:45:00|11144.02|11144.02|11139.96|11139.96|11148.2|11148.2|11139.96|11139.96|0
1649775000000|2022-04-12 14:50:00|11139.18|11139.18|11145.87|11145.87|11147.11|11147.11|11136.39|11136.39|0
1649775300000|2022-04-12 14:55:00|11145.44|11145.44|11165.18|11165.18|11166.56|11166.56|11144.93|11144.93|0
1649775600000|2022-04-12 15:00:00|11164.4|11164.4|11159.72|11159.72|11164.4|11164.4|11158.45|11158.45|0
1649775900000|2022-04-12 15:05:00|11159.85|11159.85|11166.08|11166.08|11166.82|11166.82|11159.71|11159.71|0
1649776200000|2022-04-12 15:10:00|11166.37|11166.37|11171.26|11171.26|11171.26|11171.26|11165.54|11165.54|0
1649776500000|2022-04-12 15:15:00|11171.48|11171.48|11171.44|11171.44|11175.61|11175.61|11170.82|11170.82|0
1649776800000|2022-04-12 15:20:00|11171.22|11171.22|11170.3|11170.3|11173.13|11173.13|11169.81|11169.81|0
1649777100000|2022-04-12 15:25:00|11170.46|11170.46|11180.3|11180.3|11180.58|11180.58|11170.46|11170.46|0
1649834100000|2022-04-13 07:15:00|11150.1|11150.1|11157.51|11157.51|11160.3|11160.3|11147.73|11147.73|0
1649834400000|2022-04-13 07:20:00|11157.42|11157.42|11151.16|11151.16|11166.42|11166.42|11147.39|11147.39|0
1649834700000|2022-04-13 07:25:00|11151.29|11151.29|11146.95|11146.95|11156.01|11156.01|11145.76|11145.76|0
1649835000000|2022-04-13 07:30:00|11147.57|11147.57|11136.9|11136.9|11148.7|11148.7|11130.96|11130.96|0
1649835300000|2022-04-13 07:35:00|11137.22|11137.22|11133.45|11133.45|11142.19|11142.19|11133.45|11133.45|0
1649835600000|2022-04-13 07:40:00|11132.34|11132.34|11128.07|11128.07|11135.05|11135.05|11126.68|11126.68|0
1649835900000|2022-04-13 07:45:00|11128.59|11128.59|11128.08|11128.08|11130.88|11130.88|11127.6|11127.6|0
1649836200000|2022-04-13 07:50:00|11128.23|11128.23|11122.28|11122.28|11129.28|11129.28|11120.57|11120.57|0
1649836500000|2022-04-13 07:55:00|11121.07|11121.07|11118.35|11118.35|11121.87|11121.87|11117.49|11117.49|0
1649836800000|2022-04-13 08:00:00|11116.79|11116.79|11129.06|11129.06|11129.72|11129.72|11116.79|11116.79|0
1649837100000|2022-04-13 08:05:00|11129.28|11129.28|11146.16|11146.16|11151.71|11151.71|11129.28|11129.28|0
1649837400000|2022-04-13 08:10:00|11145.43|11145.43|11134.39|11134.39|11145.43|11145.43|11134.01|11134.01|0
1649837700000|2022-04-13 08:15:00|11134.75|11134.75|11126.14|11126.14|11139.76|11139.76|11124.53|11124.53|0
1649838000000|2022-04-13 08:20:00|11125.81|11125.81|11130.45|11130.45|11130.45|11130.45|11123.92|11123.92|0
1649838300000|2022-04-13 08:25:00|11130.09|11130.09|11135.13|11135.13|11135.94|11135.94|11125.64|11125.64|0
1649838600000|2022-04-13 08:30:00|11136.43|11136.43|11140.5|11140.5|11142.49|11142.49|11133.37|11133.37|0
1649838900000|2022-04-13 08:35:00|11140.15|11140.15|11135|11135|11140.15|11140.15|11134.61|11134.61|0
1649839200000|2022-04-13 08:40:00|11135.22|11135.22|11142.75|11142.75|11143.97|11143.97|11134.44|11134.44|0
1649839500000|2022-04-13 08:45:00|11143.53|11143.53|11145.95|11145.95|11147.53|11147.53|11142.5|11142.5|0
1649839800000|2022-04-13 08:50:00|11145.52|11145.52|11145.63|11145.63|11146.11|11146.11|11143.55|11143.55|0
1649840100000|2022-04-13 08:55:00|11145.4|11145.4|11145.24|11145.24|11145.93|11145.93|11143.11|11143.11|0
1649840400000|2022-04-13 09:00:00|11145.4|11145.4|11139.73|11139.73|11147.57|11147.57|11139.73|11139.73|0
1649840700000|2022-04-13 09:05:00|11139.43|11139.43|11139.54|11139.54|11140.16|11140.16|11131.73|11131.73|0
1649841000000|2022-04-13 09:10:00|11140.85|11140.85|11136.23|11136.23|11142.15|11142.15|11136.23|11136.23|0
1649841300000|2022-04-13 09:15:00|11135.85|11135.85|11131.41|11131.41|11136.88|11136.88|11131.41|11131.41|0
1649841600000|2022-04-13 09:20:00|11131.09|11131.09|11126.2|11126.2|11131.54|11131.54|11126.2|11126.2|0
1649841900000|2022-04-13 09:25:00|11125.77|11125.77|11118.71|11118.71|11126.37|11126.37|11118.71|11118.71|0
1649842200000|2022-04-13 09:30:00|11118.52|11118.52|11105.49|11105.49|11118.52|11118.52|11105.29|11105.29|0
1649842500000|2022-04-13 09:35:00|11105.4|11105.4|11068.09|11068.09|11105.4|11105.4|11065.42|11065.42|0
1649842800000|2022-04-13 09:40:00|11068.32|11068.32|11073.01|11073.01|11073.65|11073.65|11068.28|11068.28|0
1649843100000|2022-04-13 09:45:00|11072.63|11072.63|11067.85|11067.85|11072.63|11072.63|11067.85|11067.85|0
1649843400000|2022-04-13 09:50:00|11067.41|11067.41|11060.35|11060.35|11067.41|11067.41|11058.99|11058.99|0
1649843700000|2022-04-13 09:55:00|11059.57|11059.57|11046.95|11046.95|11059.57|11059.57|11046.29|11046.29|0
1649844000000|2022-04-13 10:00:00|11047.37|11047.37|11048.91|11048.91|11049.57|11049.57|11045.2|11045.2|0
1649844300000|2022-04-13 10:05:00|11049.06|11049.06|11035.91|11035.91|11052.07|11052.07|11035.25|11035.25|0
1649844600000|2022-04-13 10:10:00|11036.03|11036.03|11032.21|11032.21|11038.3|11038.3|11031.9|11031.9|0
1649844900000|2022-04-13 10:15:00|11031.96|11031.96|11024.21|11024.21|11036.12|11036.12|11024.09|11024.09|0
1649845200000|2022-04-13 10:20:00|11024.65|11024.65|11004.13|11004.13|11024.65|11024.65|11003.72|11003.72|0
1649845500000|2022-04-13 10:25:00|11004.02|11004.02|11007.4|11007.4|11007.4|11007.4|11001.96|11001.96|0
1649845800000|2022-04-13 10:30:00|11006.97|11006.97|11013.13|11013.13|11013.33|11013.33|11006.97|11006.97|0
1649846100000|2022-04-13 10:35:00|11013.79|11013.79|11020.02|11020.02|11020.02|11020.02|11011.65|11011.65|0
1649846400000|2022-04-13 10:40:00|11020.27|11020.27|11016.64|11016.64|11020.27|11020.27|11015.23|11015.23|0
1649846700000|2022-04-13 10:45:00|11016.21|11016.21|11007.41|11007.41|11016.22|11016.22|11007.41|11007.41|0
1649847000000|2022-04-13 10:50:00|11007.66|11007.66|11008.9|11008.9|11009.04|11009.04|11007.23|11007.23|0
1649847300000|2022-04-13 10:55:00|11008.62|11008.62|11008.33|11008.33|11010.72|11010.72|11007.49|11007.49|0
1649847600000|2022-04-13 11:00:00|11008.23|11008.23|11016.69|11016.69|11017.77|11017.77|11006.78|11006.78|0
1649847900000|2022-04-13 11:05:00|11017.12|11017.12|11014.96|11014.96|11023.22|11023.22|11014.96|11014.96|0
1649848200000|2022-04-13 11:10:00|11014.51|11014.51|11016.52|11016.52|11016.85|11016.85|11014.51|11014.51|0
1649848500000|2022-04-13 11:15:00|11016.27|11016.27|11012.8|11012.8|11016.27|11016.27|11012.8|11012.8|0
1649848800000|2022-04-13 11:20:00|11012.44|11012.44|11001.74|11001.74|11012.96|11012.96|11001.74|11001.74|0
1649849100000|2022-04-13 11:25:00|11001.45|11001.45|11001.26|11001.26|11001.48|11001.48|10995.32|10995.32|0
1649849400000|2022-04-13 11:30:00|11001.66|11001.66|10999.33|10999.33|11004.02|11004.02|10999.21|10999.21|0
1649849700000|2022-04-13 11:35:00|10998.55|10998.55|11002.53|11002.53|11002.53|11002.53|10997.22|10997.22|0
1649850000000|2022-04-13 11:40:00|11003.05|11003.05|11005.69|11005.69|11006.22|11006.22|11002.49|11002.49|0
1649850300000|2022-04-13 11:45:00|11006.02|11006.02|11013.67|11013.67|11013.67|11013.67|11005.74|11005.74|0
1649850600000|2022-04-13 11:50:00|11013.41|11013.41|11014.91|11014.91|11016.21|11016.21|11013.06|11013.06|0
1649850900000|2022-04-13 11:55:00|11015.09|11015.09|11006.54|11006.54|11015.27|11015.27|11005.56|11005.56|0
1649851200000|2022-04-13 12:00:00|11007.32|11007.32|11002.17|11002.17|11007.81|11007.81|11002.17|11002.17|0
1649851500000|2022-04-13 12:05:00|11001.93|11001.93|10994.66|10994.66|11003.59|11003.59|10994.44|10994.44|0
1649851800000|2022-04-13 12:10:00|10994.28|10994.28|10990.72|10990.72|10994.28|10994.28|10984.98|10984.98|0
1649852100000|2022-04-13 12:15:00|10990.35|10990.35|10991.68|10991.68|10993.14|10993.14|10990.18|10990.18|0
1649852400000|2022-04-13 12:20:00|10992.06|10992.06|10995.27|10995.27|10997.93|10997.93|10992.06|10992.06|0
1649852700000|2022-04-13 12:25:00|10995.14|10995.14|10999.21|10999.21|10999.21|10999.21|10993.89|10993.89|0
1649853000000|2022-04-13 12:30:00|10997.34|10997.34|11003.2|11003.2|11003.45|11003.45|10993.7|10993.7|0
1649853300000|2022-04-13 12:35:00|11003.42|11003.42|11011.34|11011.34|11011.34|11011.34|11003.1|11003.1|0
1649853600000|2022-04-13 12:40:00|11010.56|11010.56|11009.4|11009.4|11011.34|11011.34|11007.57|11007.57|0
1649853900000|2022-04-13 12:45:00|11009.17|11009.17|11017.05|11017.05|11021.12|11021.12|11008.75|11008.75|0
1649854200000|2022-04-13 12:50:00|11017.2|11017.2|11012.45|11012.45|11017.2|11017.2|11011.56|11011.56|0
1649854500000|2022-04-13 12:55:00|11012.34|11012.34|11008.48|11008.48|11012.42|11012.42|11006.69|11006.69|0
1649854800000|2022-04-13 13:00:00|11007.7|11007.7|11008.08|11008.08|11008.42|11008.42|11004.51|11004.51|0
1649855100000|2022-04-13 13:05:00|11008.31|11008.31|10998.12|10998.12|11008.31|11008.31|10998.12|10998.12|0
1649855400000|2022-04-13 13:10:00|10997.62|10997.62|11004.42|11004.42|11004.42|11004.42|10996.99|10996.99|0
1649855700000|2022-04-13 13:15:00|11003.64|11003.64|11004.04|11004.04|11005.63|11005.63|11003.16|11003.16|0
1649856000000|2022-04-13 13:20:00|11004.26|11004.26|11004.1|11004.1|11006.85|11006.85|11002.63|11002.63|0
1649856300000|2022-04-13 13:25:00|11004.27|11004.27|10998.18|10998.18|11004.27|11004.27|10996.62|10996.62|0
1649856600000|2022-04-13 13:30:00|10999.48|10999.48|10991.03|10991.03|11001.3|11001.3|10983.65|10983.65|0
1649856900000|2022-04-13 13:35:00|10991.81|10991.81|11009.23|11009.23|11012.91|11012.91|10991.71|10991.71|0
1649857200000|2022-04-13 13:40:00|11010.01|11010.01|11015|11015|11017.27|11017.27|11006.26|11006.26|0
1649857500000|2022-04-13 13:45:00|11014.78|11014.78|11031.48|11031.48|11033.37|11033.37|11014.4|11014.4|0
1649857800000|2022-04-13 13:50:00|11031.76|11031.76|11040.26|11040.26|11041.29|11041.29|11031.48|11031.48|0
1649858100000|2022-04-13 13:55:00|11040.44|11040.44|11032.77|11032.77|11041.74|11041.74|11032.52|11032.52|0
1649858400000|2022-04-13 14:00:00|11033.2|11033.2|11032.13|11032.13|11034.74|11034.74|11024.88|11024.88|0
1649858700000|2022-04-13 14:05:00|11032.49|11032.49|11033.18|11033.18|11043.08|11043.08|11032.49|11032.49|0
1649859000000|2022-04-13 14:10:00|11032.93|11032.93|11026.52|11026.52|11032.93|11032.93|11026.47|11026.47|0
1649859300000|2022-04-13 14:15:00|11026.33|11026.33|11028.98|11028.98|11033.65|11033.65|11026.17|11026.17|0
1649859600000|2022-04-13 14:20:00|11029.16|11029.16|11026.16|11026.16|11029.51|11029.51|11025.43|11025.43|0
1649859900000|2022-04-13 14:25:00|11026.03|11026.03|11017.08|11017.08|11026.44|11026.44|11016.62|11016.62|0
1649860200000|2022-04-13 14:30:00|11015.3|11015.3|11017.22|11017.22|11021.9|11021.9|11014.09|11014.09|0
1649860500000|2022-04-13 14:35:00|11016.86|11016.86|11002.43|11002.43|11016.94|11016.94|11002.36|11002.36|0
1649860800000|2022-04-13 14:40:00|11002.01|11002.01|11009.4|11009.4|11009.4|11009.4|10996.02|10996.02|0
1649861100000|2022-04-13 14:45:00|11009.21|11009.21|11006.29|11006.29|11010.44|11010.44|11005.88|11005.88|0
1649861400000|2022-04-13 14:50:00|11006.55|11006.55|11009.09|11009.09|11009.22|11009.22|11001.19|11001.19|0
1649861700000|2022-04-13 14:55:00|11008.66|11008.66|11020.07|11020.07|11021.08|11021.08|11007.72|11007.72|0
1649862000000|2022-04-13 15:00:00|11020.52|11020.52|11029.34|11029.34|11030.35|11030.35|11019.84|11019.84|0
1649862300000|2022-04-13 15:05:00|11029.56|11029.56|11027.64|11027.64|11032.2|11032.2|11023.86|11023.86|0
1649862600000|2022-04-13 15:10:00|11026.09|11026.09|11037.27|11037.27|11037.27|11037.27|11025.84|11025.84|0
1649862900000|2022-04-13 15:15:00|11037.11|11037.11|11038.35|11038.35|11041.02|11041.02|11037.11|11037.11|0
1649863200000|2022-04-13 15:20:00|11039.03|11039.03|11045.48|11045.48|11047.11|11047.11|11039.03|11039.03|0
1649863500000|2022-04-13 15:25:00|11045.32|11045.32|11042.87|11042.87|11051.76|11051.76|11040.93|11040.93|0
1649920500000|2022-04-14 07:15:00|11042.44|11042.44|11023.34|11023.34|11042.44|11042.44|11019.59|11019.59|0
1649920800000|2022-04-14 07:20:00|11023.01|11023.01|11007.23|11007.23|11023.12|11023.12|11007.08|11007.08|0
1649921100000|2022-04-14 07:25:00|11006.79|11006.79|11029.56|11029.56|11032.08|11032.08|11006.7|11006.7|0
1649921400000|2022-04-14 07:30:00|11029.25|11029.25|11020.44|11020.44|11029.25|11029.25|11015.37|11015.37|0
1649921700000|2022-04-14 07:35:00|11020.26|11020.26|11032.27|11032.27|11032.39|11032.39|11015.28|11015.28|0
1649922000000|2022-04-14 07:40:00|11033.14|11033.14|11038.19|11038.19|11040.77|11040.77|11033.14|11033.14|0
1649922300000|2022-04-14 07:45:00|11038.62|11038.62|11043.36|11043.36|11043.36|11043.36|11036.98|11036.98|0
1649922600000|2022-04-14 07:50:00|11043.15|11043.15|11053.04|11053.04|11054.23|11054.23|11043.15|11043.15|0
1649922900000|2022-04-14 07:55:00|11053.41|11053.41|11058.24|11058.24|11060.54|11060.54|11048.9|11048.9|0
1649923200000|2022-04-14 08:00:00|11058.67|11058.67|11049.37|11049.37|11059.92|11059.92|11048.59|11048.59|0
1649923500000|2022-04-14 08:05:00|11048.88|11048.88|11058.67|11058.67|11060.33|11060.33|11042.39|11042.39|0
1649923800000|2022-04-14 08:10:00|11058.32|11058.32|11058.6|11058.6|11064.04|11064.04|11057.14|11057.14|0
1649924100000|2022-04-14 08:15:00|11058.52|11058.52|11053.74|11053.74|11059.05|11059.05|11053.19|11053.19|0
1649924400000|2022-04-14 08:20:00|11053.89|11053.89|11053.43|11053.43|11055.78|11055.78|11053.24|11053.24|0
1649924700000|2022-04-14 08:25:00|11053.31|11053.31|11048.18|11048.18|11053.31|11053.31|11045.1|11045.1|0
1649925000000|2022-04-14 08:30:00|11047.19|11047.19|11049.75|11049.75|11050.75|11050.75|11046.12|11046.12|0
1649925300000|2022-04-14 08:35:00|11049.67|11049.67|11046.83|11046.83|11049.67|11049.67|11044.53|11044.53|0
1649925600000|2022-04-14 08:40:00|11046.51|11046.51|11054.82|11054.82|11055.05|11055.05|11046.51|11046.51|0
1649925900000|2022-04-14 08:45:00|11053.95|11053.95|11053.76|11053.76|11056.39|11056.39|11051.88|11051.88|0
1649926200000|2022-04-14 08:50:00|11053.84|11053.84|11072.51|11072.51|11072.51|11072.51|11053.84|11053.84|0
1649926500000|2022-04-14 08:55:00|11073.29|11073.29|11075.72|11075.72|11076.58|11076.58|11067.93|11067.93|0
1649926800000|2022-04-14 09:00:00|11075.54|11075.54|11074.28|11074.28|11080.78|11080.78|11074.09|11074.09|0
1649927100000|2022-04-14 09:05:00|11074.49|11074.49|11076.61|11076.61|11079.39|11079.39|11074.07|11074.07|0
1649927400000|2022-04-14 09:10:00|11076.7|11076.7|11075.12|11075.12|11076.86|11076.86|11075.04|11075.04|0
1649927700000|2022-04-14 09:15:00|11075.86|11075.86|11070.88|11070.88|11083.72|11083.72|11070.52|11070.52|0
1649928000000|2022-04-14 09:20:00|11071.01|11071.01|11075.91|11075.91|11076.94|11076.94|11069.47|11069.47|0
1649928300000|2022-04-14 09:25:00|11076.02|11076.02|11075.89|11075.89|11077.06|11077.06|11074.4|11074.4|0
1649928600000|2022-04-14 09:30:00|11076.33|11076.33|11080.04|11080.04|11082.27|11082.27|11076.33|11076.33|0
1649928900000|2022-04-14 09:35:00|11079.35|11079.35|11082.93|11082.93|11084.83|11084.83|11079.14|11079.14|0
1649929200000|2022-04-14 09:40:00|11083.05|11083.05|11080.32|11080.32|11084.05|11084.05|11079.95|11079.95|0
1649929500000|2022-04-14 09:45:00|11080|11080|11075.89|11075.89|11080.32|11080.32|11075.56|11075.56|0
1649929800000|2022-04-14 09:50:00|11075.19|11075.19|11062.55|11062.55|11075.19|11075.19|11052.16|11052.16|0
1649930100000|2022-04-14 09:55:00|11061.82|11061.82|11063.34|11063.34|11065.3|11065.3|11061.82|11061.82|0
1649930400000|2022-04-14 10:00:00|11063.53|11063.53|11076.68|11076.68|11077.04|11077.04|11063.53|11063.53|0
1649930700000|2022-04-14 10:05:00|11076.53|11076.53|11078.65|11078.65|11080.08|11080.08|11076.53|11076.53|0
1649931000000|2022-04-14 10:10:00|11078.39|11078.39|11074.92|11074.92|11078.54|11078.54|11074.14|11074.14|0
1649931300000|2022-04-14 10:15:00|11075.7|11075.7|11072.12|11072.12|11076.7|11076.7|11072.12|11072.12|0
1649931600000|2022-04-14 10:20:00|11072.32|11072.32|11074.01|11074.01|11077.43|11077.43|11072.32|11072.32|0
1649931900000|2022-04-14 10:25:00|11073.84|11073.84|11060.69|11060.69|11074.19|11074.19|11060.16|11060.16|0
1649932200000|2022-04-14 10:30:00|11061.05|11061.05|11055.31|11055.31|11063.31|11063.31|11055.31|11055.31|0
1649932500000|2022-04-14 10:35:00|11055.16|11055.16|11051.55|11051.55|11059.75|11059.75|11051.55|11051.55|0
1649932800000|2022-04-14 10:40:00|11051.46|11051.46|11053.72|11053.72|11055.34|11055.34|11049.9|11049.9|0
1649933100000|2022-04-14 10:45:00|11053.4|11053.4|11060.09|11060.09|11061.37|11061.37|11053.29|11053.29|0
1649933400000|2022-04-14 10:50:00|11060.22|11060.22|11061.52|11061.52|11061.95|11061.95|11058.49|11058.49|0
1649933700000|2022-04-14 10:55:00|11061.61|11061.61|11063.42|11063.42|11066.31|11066.31|11061.32|11061.32|0
1649934000000|2022-04-14 11:00:00|11063.65|11063.65|11078.66|11078.66|11079.03|11079.03|11063.24|11063.24|0
1649934300000|2022-04-14 11:05:00|11078.23|11078.23|11075.5|11075.5|11078.86|11078.86|11074.63|11074.63|0
1649934600000|2022-04-14 11:10:00|11075.65|11075.65|11071.29|11071.29|11076.58|11076.58|11070.94|11070.94|0
1649934900000|2022-04-14 11:15:00|11070.51|11070.51|11065.96|11065.96|11070.51|11070.51|11065.12|11065.12|0
1649935200000|2022-04-14 11:20:00|11065.7|11065.7|11062.27|11062.27|11065.79|11065.79|11062.27|11062.27|0
1649935500000|2022-04-14 11:25:00|11062.08|11062.08|11058.51|11058.51|11062.08|11062.08|11058.41|11058.41|0
1649935800000|2022-04-14 11:30:00|11058.83|11058.83|11055.96|11055.96|11058.83|11058.83|11052.76|11052.76|0
1649936100000|2022-04-14 11:35:00|11056.83|11056.83|11058.76|11058.76|11058.84|11058.84|11054.95|11054.95|0
1649936400000|2022-04-14 11:40:00|11059.54|11059.54|11062.8|11062.8|11064.76|11064.76|11058.71|11058.71|0
1649936700000|2022-04-14 11:45:00|11063.53|11063.53|11073.34|11073.34|11083.34|11083.34|11062.15|11062.15|0
1649937000000|2022-04-14 11:50:00|11073.09|11073.09|11066.83|11066.83|11073.09|11073.09|11061.5|11061.5|0
1649937300000|2022-04-14 11:55:00|11066.25|11066.25|11067.92|11067.92|11067.92|11067.92|11065.26|11065.26|0
1649937600000|2022-04-14 12:00:00|11067.79|11067.79|11064.68|11064.68|11070.01|11070.01|11064.25|11064.25|0
1649937900000|2022-04-14 12:05:00|11064.47|11064.47|11067.5|11067.5|11067.75|11067.75|11064.47|11064.47|0
1649938200000|2022-04-14 12:10:00|11067.92|11067.92|11068.69|11068.69|11072.02|11072.02|11067.92|11067.92|0
1649938500000|2022-04-14 12:15:00|11068.93|11068.93|11088.54|11088.54|11090.65|11090.65|11067.92|11067.92|0
1649938800000|2022-04-14 12:20:00|11088.87|11088.87|11094.2|11094.2|11094.2|11094.2|11087.18|11087.18|0
1649939100000|2022-04-14 12:25:00|11094.35|11094.35|11100.24|11100.24|11103.16|11103.16|11094.35|11094.35|0
1649939400000|2022-04-14 12:30:00|11101.13|11101.13|11107.13|11107.13|11110.73|11110.73|11100.69|11100.69|0
1649939700000|2022-04-14 12:35:00|11107.25|11107.25|11106.04|11106.04|11108.89|11108.89|11104.64|11104.64|0
1649940000000|2022-04-14 12:40:00|11105.83|11105.83|11109.66|11109.66|11109.66|11109.66|11101.94|11101.94|0
1649940300000|2022-04-14 12:45:00|11109.78|11109.78|11118.88|11118.88|11122.17|11122.17|11109.41|11109.41|0
1649940600000|2022-04-14 12:50:00|11119.14|11119.14|11114.14|11114.14|11121.44|11121.44|11112.9|11112.9|0
1649940900000|2022-04-14 12:55:00|11113.7|11113.7|11112.9|11112.9|11116.99|11116.99|11112.46|11112.46|0
1649941200000|2022-04-14 13:00:00|11113.58|11113.58|11115.58|11115.58|11116.56|11116.56|11109.82|11109.82|0
1649941500000|2022-04-14 13:05:00|11115.15|11115.15|11109.74|11109.74|11115.66|11115.66|11109.74|11109.74|0
1649941800000|2022-04-14 13:10:00|11109.58|11109.58|11107.79|11107.79|11111.27|11111.27|11107.13|11107.13|0
1649942100000|2022-04-14 13:15:00|11107.64|11107.64|11115.35|11115.35|11115.65|11115.65|11106.73|11106.73|0
1649942400000|2022-04-14 13:20:00|11115.26|11115.26|11106.14|11106.14|11115.26|11115.26|11105.72|11105.72|0
1649942700000|2022-04-14 13:25:00|11106.92|11106.92|11116.33|11116.33|11116.33|11116.33|11106.19|11106.19|0
1649943000000|2022-04-14 13:30:00|11116.68|11116.68|11127.45|11127.45|11127.45|11127.45|11113.14|11113.14|0
1649943300000|2022-04-14 13:35:00|11128.05|11128.05|11122.72|11122.72|11128.23|11128.23|11122.6|11122.6|0
1649943600000|2022-04-14 13:40:00|11122.49|11122.49|11106.72|11106.72|11124.78|11124.78|11106.08|11106.08|0
1649943900000|2022-04-14 13:45:00|11106.55|11106.55|11106.83|11106.83|11110.56|11110.56|11102.64|11102.64|0
1649944200000|2022-04-14 13:50:00|11107.1|11107.1|11095.65|11095.65|11107.23|11107.23|11092.84|11092.84|0
1649944500000|2022-04-14 13:55:00|11095.52|11095.52|11093.4|11093.4|11096.75|11096.75|11092.64|11092.64|0
1649944800000|2022-04-14 14:00:00|11093.74|11093.74|11103|11103|11106.65|11106.65|11093.74|11093.74|0
1649945100000|2022-04-14 14:05:00|11102.14|11102.14|11092.84|11092.84|11102.86|11102.86|11090.2|11090.2|0
1649945400000|2022-04-14 14:10:00|11092.97|11092.97|11112.71|11112.71|11113.57|11113.57|11092.97|11092.97|0
1649945700000|2022-04-14 14:15:00|11112.86|11112.86|11113.31|11113.31|11115.48|11115.48|11110.02|11110.02|0
1649946000000|2022-04-14 14:20:00|11112.88|11112.88|11118.62|11118.62|11119.11|11119.11|11112.01|11112.01|0
1649946300000|2022-04-14 14:25:00|11118.47|11118.47|11114.82|11114.82|11119.06|11119.06|11114.05|11114.05|0
1649946600000|2022-04-14 14:30:00|11114.93|11114.93|11122.03|11122.03|11123.47|11123.47|11114.93|11114.93|0
1649946900000|2022-04-14 14:35:00|11121.59|11121.59|11121.13|11121.13|11125.8|11125.8|11119.17|11119.17|0
1649947200000|2022-04-14 14:40:00|11121.31|11121.31|11108.67|11108.67|11121.45|11121.45|11108.25|11108.25|0
1649947500000|2022-04-14 14:45:00|11109.45|11109.45|11101.1|11101.1|11109.45|11109.45|11100.69|11100.69|0
1649947800000|2022-04-14 14:50:00|11100.84|11100.84|11099.25|11099.25|11100.84|11100.84|11096.74|11096.74|0
1649948100000|2022-04-14 14:55:00|11099.61|11099.61|11104.19|11104.19|11106.5|11106.5|11099.56|11099.56|0
1649948400000|2022-04-14 15:00:00|11103.76|11103.76|11108.07|11108.07|11109.13|11109.13|11102.83|11102.83|0
1649948700000|2022-04-14 15:05:00|11107.64|11107.64|11103.47|11103.47|11109.02|11109.02|11098.21|11098.21|0
1649949000000|2022-04-14 15:10:00|11103.28|11103.28|11113.22|11113.22|11113.36|11113.36|11103.06|11103.06|0
1649949300000|2022-04-14 15:15:00|11113.06|11113.06|11121.95|11121.95|11121.95|11121.95|11113.06|11113.06|0
1649949600000|2022-04-14 15:20:00|11122.17|11122.17|11127.97|11127.97|11127.97|11127.97|11118.27|11118.27|0
1649949900000|2022-04-14 15:25:00|11127.84|11127.84|11124.39|11124.39|11130.06|11130.06|11121.97|11121.97|0
1650352500000|2022-04-19 07:15:00|11008.69|11008.69|11022.17|11022.17|11027.8|11027.8|10993.25|10993.25|0
1650352800000|2022-04-19 07:20:00|11021.48|11021.48|11038.1|11038.1|11038.74|11038.74|11021.48|11021.48|0
1650353100000|2022-04-19 07:25:00|11037.98|11037.98|11036.94|11036.94|11038.2|11038.2|11035.42|11035.42|0
1650353400000|2022-04-19 07:30:00|11039.29|11039.29|11045.51|11045.51|11045.91|11045.91|11039.29|11039.29|0
1650353700000|2022-04-19 07:35:00|11047.1|11047.1|11046.04|11046.04|11047.59|11047.59|11038.83|11038.83|0
1650354000000|2022-04-19 07:40:00|11045.62|11045.62|11040.31|11040.31|11046.49|11046.49|11031.64|11031.64|0
1650354300000|2022-04-19 07:45:00|11040.68|11040.68|11069.67|11069.67|11069.67|11069.67|11040.02|11040.02|0
1650354600000|2022-04-19 07:50:00|11069.8|11069.8|11077.82|11077.82|11080.59|11080.59|11069.5|11069.5|0
1650354900000|2022-04-19 07:55:00|11078.44|11078.44|11103.58|11103.58|11106.78|11106.78|11078.44|11078.44|0
1650355200000|2022-04-19 08:00:00|11102.93|11102.93|11096.52|11096.52|11109.74|11109.74|11096.52|11096.52|0
1650355500000|2022-04-19 08:05:00|11097.57|11097.57|11097|11097|11106.24|11106.24|11097|11097|0
1650355800000|2022-04-19 08:10:00|11096.67|11096.67|11078.3|11078.3|11096.67|11096.67|11078.3|11078.3|0
1650356100000|2022-04-19 08:15:00|11078.55|11078.55|11073.09|11073.09|11079.79|11079.79|11071.65|11071.65|0
1650356400000|2022-04-19 08:20:00|11072.74|11072.74|11080.59|11080.59|11087.28|11087.28|11072.3|11072.3|0
1650356700000|2022-04-19 08:25:00|11080.84|11080.84|11079.06|11079.06|11083.33|11083.33|11079.06|11079.06|0
1650357000000|2022-04-19 08:30:00|11079.84|11079.84|11080.27|11080.27|11083.01|11083.01|11078.79|11078.79|0
1650357300000|2022-04-19 08:35:00|11080.04|11080.04|11075.87|11075.87|11081.71|11081.71|11075.87|11075.87|0
1650357600000|2022-04-19 08:40:00|11076.03|11076.03|11070.29|11070.29|11076.37|11076.37|11070.1|11070.1|0
1650357900000|2022-04-19 08:45:00|11070.04|11070.04|11057.12|11057.12|11070.04|11070.04|11052.95|11052.95|0
1650358200000|2022-04-19 08:50:00|11057.21|11057.21|11055.42|11055.42|11058.26|11058.26|11054.51|11054.51|0
1650358500000|2022-04-19 08:55:00|11055.55|11055.55|11053.54|11053.54|11058.33|11058.33|11053.41|11053.41|0
1650358800000|2022-04-19 09:00:00|11053.83|11053.83|11055.54|11055.54|11055.54|11055.54|11050.18|11050.18|0
1650359100000|2022-04-19 09:05:00|11055.67|11055.67|11056.18|11056.18|11058.28|11058.28|11055.43|11055.43|0
1650359400000|2022-04-19 09:10:00|11056.05|11056.05|11045.73|11045.73|11056.11|11056.11|11041.9|11041.9|0
1650359700000|2022-04-19 09:15:00|11044.95|11044.95|11048.3|11048.3|11049.22|11049.22|11043.61|11043.61|0
1650360000000|2022-04-19 09:20:00|11048.15|11048.15|11037.98|11037.98|11054.53|11054.53|11037.6|11037.6|0
1650360300000|2022-04-19 09:25:00|11037.59|11037.59|11032.55|11032.55|11037.59|11037.59|11031.6|11031.6|0
1650360600000|2022-04-19 09:30:00|11032.7|11032.7|11030.31|11030.31|11033.24|11033.24|11027.69|11027.69|0
1650360900000|2022-04-19 09:35:00|11030.08|11030.08|11026.77|11026.77|11031.87|11031.87|11025.11|11025.11|0
1650361200000|2022-04-19 09:40:00|11026.99|11026.99|11029.13|11029.13|11029.2|11029.2|11025.46|11025.46|0
1650361500000|2022-04-19 09:45:00|11028.35|11028.35|11025.81|11025.81|11029.07|11029.07|11025.32|11025.32|0
1650361800000|2022-04-19 09:50:00|11025.68|11025.68|11019.36|11019.36|11025.68|11025.68|11019.36|11019.36|0
1650362100000|2022-04-19 09:55:00|11019.01|11019.01|11020.21|11020.21|11022.37|11022.37|11018.71|11018.71|0
1650362400000|2022-04-19 10:00:00|11020.06|11020.06|11023.11|11023.11|11028.14|11028.14|11019.9|11019.9|0
1650362700000|2022-04-19 10:05:00|11023.21|11023.21|11019.99|11019.99|11024.36|11024.36|11019.99|11019.99|0
1650363000000|2022-04-19 10:10:00|11020.21|11020.21|11020.48|11020.48|11021.13|11021.13|11018.76|11018.76|0
1650363300000|2022-04-19 10:15:00|11020.57|11020.57|11024.42|11024.42|11025.07|11025.07|11020.57|11020.57|0
1650363600000|2022-04-19 10:20:00|11024.07|11024.07|11020.67|11020.67|11024.26|11024.26|11020.67|11020.67|0
1650363900000|2022-04-19 10:25:00|11020.21|11020.21|11011.16|11011.16|11020.21|11020.21|11010.4|11010.4|0
1650364200000|2022-04-19 10:30:00|11011.9|11011.9|11009.57|11009.57|11013.75|11013.75|11006.62|11006.62|0
1650364500000|2022-04-19 10:35:00|11009.94|11009.94|11015.32|11015.32|11015.44|11015.44|11009.08|11009.08|0
1650364800000|2022-04-19 10:40:00|11014.44|11014.44|11013.43|11013.43|11015.2|11015.2|11008.17|11008.17|0
1650365100000|2022-04-19 10:45:00|11012.9|11012.9|11009.26|11009.26|11012.9|11012.9|11008.37|11008.37|0
1650365400000|2022-04-19 10:50:00|11008.83|11008.83|11006.64|11006.64|11012.21|11012.21|11005.19|11005.19|0
1650365700000|2022-04-19 10:55:00|11006.53|11006.53|11008.41|11008.41|11010.2|11010.2|11002.17|11002.17|0
1650366000000|2022-04-19 11:00:00|11009.19|11009.19|11001.07|11001.07|11009.35|11009.35|11000.84|11000.84|0
1650366300000|2022-04-19 11:05:00|11000.84|11000.84|10994.16|10994.16|11000.89|11000.89|10992.97|10992.97|0
1650366600000|2022-04-19 11:10:00|10994.46|10994.46|10979.17|10979.17|10994.46|10994.46|10979.17|10979.17|0
1650366900000|2022-04-19 11:15:00|10978.39|10978.39|10976.46|10976.46|10978.39|10978.39|10973.06|10973.06|0
1650367200000|2022-04-19 11:20:00|10976.24|10976.24|10975.28|10975.28|10979.7|10979.7|10975.28|10975.28|0
1650367500000|2022-04-19 11:25:00|10975.64|10975.64|10958.09|10958.09|10975.64|10975.64|10957.14|10957.14|0
1650367800000|2022-04-19 11:30:00|10958.32|10958.32|10954.39|10954.39|10958.58|10958.58|10953.4|10953.4|0
1650368100000|2022-04-19 11:35:00|10954.3|10954.3|10948.91|10948.91|10954.3|10954.3|10943.13|10943.13|0
1650368400000|2022-04-19 11:40:00|10948.22|10948.22|10958.61|10958.61|10959.63|10959.63|10948.22|10948.22|0
1650368700000|2022-04-19 11:45:00|10959.06|10959.06|10963.43|10963.43|10965.1|10965.1|10959.06|10959.06|0
1650369000000|2022-04-19 11:50:00|10962.65|10962.65|10959.49|10959.49|10963.24|10963.24|10958.5|10958.5|0
1650369300000|2022-04-19 11:55:00|10959.36|10959.36|10961.4|10961.4|10962.78|10962.78|10957.62|10957.62|0
1650369600000|2022-04-19 12:00:00|10961.86|10961.86|10963.09|10963.09|10963.23|10963.23|10958.65|10958.65|0
1650369900000|2022-04-19 12:05:00|10963|10963|10965.92|10965.92|10967.53|10967.53|10963|10963|0
1650370200000|2022-04-19 12:10:00|10965.59|10965.59|10953.67|10953.67|10965.59|10965.59|10953.27|10953.27|0
1650370500000|2022-04-19 12:15:00|10953.52|10953.52|10949.73|10949.73|10953.52|10953.52|10948.89|10948.89|0
1650370800000|2022-04-19 12:20:00|10949.82|10949.82|10943.71|10943.71|10951.38|10951.38|10941.97|10941.97|0
1650371100000|2022-04-19 12:25:00|10943.38|10943.38|10943.77|10943.77|10944.69|10944.69|10940.95|10940.95|0
1650371400000|2022-04-19 12:30:00|10944|10944|10943.99|10943.99|10945.26|10945.26|10942.03|10942.03|0
1650371700000|2022-04-19 12:35:00|10944.46|10944.46|10949.14|10949.14|10949.14|10949.14|10941.97|10941.97|0
1650372000000|2022-04-19 12:40:00|10948.98|10948.98|10953.58|10953.58|10954.67|10954.67|10948.98|10948.98|0
1650372300000|2022-04-19 12:45:00|10953.81|10953.81|10952.67|10952.67|10954.8|10954.8|10950.91|10950.91|0
1650372600000|2022-04-19 12:50:00|10953.04|10953.04|10943.81|10943.81|10954.71|10954.71|10943.81|10943.81|0
1650372900000|2022-04-19 12:55:00|10943.94|10943.94|10949.76|10949.76|10954.67|10954.67|10943.39|10943.39|0
1650373200000|2022-04-19 13:00:00|10949.64|10949.64|10951.12|10951.12|10951.7|10951.7|10949.01|10949.01|0
1650373500000|2022-04-19 13:05:00|10950.74|10950.74|10939.69|10939.69|10951.25|10951.25|10939.67|10939.67|0
1650373800000|2022-04-19 13:10:00|10940.04|10940.04|10939.1|10939.1|10942.71|10942.71|10939.1|10939.1|0
1650374100000|2022-04-19 13:15:00|10938.91|10938.91|10943.37|10943.37|10943.89|10943.89|10938.91|10938.91|0
1650374400000|2022-04-19 13:20:00|10943.14|10943.14|10944.79|10944.79|10944.79|10944.79|10934.78|10934.78|0
1650374700000|2022-04-19 13:25:00|10945.01|10945.01|10943.3|10943.3|10946.92|10946.92|10939.09|10939.09|0
1650375000000|2022-04-19 13:30:00|10943.52|10943.52|10957.92|10957.92|10966.66|10966.66|10943.52|10943.52|0
1650375300000|2022-04-19 13:35:00|10958.02|10958.02|10949.95|10949.95|10959.89|10959.89|10949.95|10949.95|0
1650375600000|2022-04-19 13:40:00|10949.8|10949.8|10949.68|10949.68|10953.54|10953.54|10947.59|10947.59|0
1650375900000|2022-04-19 13:45:00|10948.9|10948.9|10954.04|10954.04|10954.82|10954.82|10945.45|10945.45|0
1650376200000|2022-04-19 13:50:00|10953.61|10953.61|10959.24|10959.24|10961.57|10961.57|10950.89|10950.89|0
1650376500000|2022-04-19 13:55:00|10959.46|10959.46|10985.78|10985.78|10986.59|10986.59|10959.46|10959.46|0
1650376800000|2022-04-19 14:00:00|10987.34|10987.34|10981.31|10981.31|10989.53|10989.53|10979.92|10979.92|0
1650377100000|2022-04-19 14:05:00|10981.4|10981.4|10983.18|10983.18|10990.03|10990.03|10981.4|10981.4|0
1650377400000|2022-04-19 14:10:00|10983.62|10983.62|10978.57|10978.57|10984.49|10984.49|10978.25|10978.25|0
1650377700000|2022-04-19 14:15:00|10978.82|10978.82|10985.04|10985.04|10985.71|10985.71|10978.82|10978.82|0
1650378000000|2022-04-19 14:20:00|10984.94|10984.94|10985.7|10985.7|10986.28|10986.28|10980.78|10980.78|0
1650378300000|2022-04-19 14:25:00|10985.49|10985.49|10988.36|10988.36|10988.96|10988.96|10984.3|10984.3|0
1650378600000|2022-04-19 14:30:00|10988.18|10988.18|10998.24|10998.24|10998.24|10998.24|10986.49|10986.49|0
1650378900000|2022-04-19 14:35:00|10998.66|10998.66|11014.09|11014.09|11014.27|11014.27|10998.04|10998.04|0
1650379200000|2022-04-19 14:40:00|11013.66|11013.66|11025.61|11025.61|11025.61|11025.61|11013.66|11013.66|0
1650379500000|2022-04-19 14:45:00|11026.48|11026.48|11042.48|11042.48|11044.27|11044.27|11026.48|11026.48|0
1650379800000|2022-04-19 14:50:00|11042.57|11042.57|11044.34|11044.34|11049.1|11049.1|11042.57|11042.57|0
1650380100000|2022-04-19 14:55:00|11044.2|11044.2|11014.41|11014.41|11044.2|11044.2|11014.41|11014.41|0
1650380400000|2022-04-19 15:00:00|11015.19|11015.19|10996.55|10996.55|11015.19|11015.19|10992.62|10992.62|0
1650380700000|2022-04-19 15:05:00|10996.39|10996.39|11005.13|11005.13|11007.87|11007.87|10992.32|10992.32|0
1650381000000|2022-04-19 15:10:00|11005|11005|10995.81|10995.81|11005|11005|10995.81|10995.81|0
1650381300000|2022-04-19 15:15:00|10996.06|10996.06|11004.35|11004.35|11005.22|11005.22|10995.89|10995.89|0
1650381600000|2022-04-19 15:20:00|11004.17|11004.17|11011.43|11011.43|11012.21|11012.21|11001.4|11001.4|0
1650381900000|2022-04-19 15:25:00|11012.21|11012.21|11006.42|11006.42|11014.23|11014.23|11002.34|11002.34|0
1650438900000|2022-04-20 07:15:00|10997.07|10997.07|11022.75|11022.75|11022.75|11022.75|10996.45|10996.45|0
1650439200000|2022-04-20 07:20:00|11022.61|11022.61|11017.3|11017.3|11025.69|11025.69|11012.52|11012.52|0
1650439500000|2022-04-20 07:25:00|11016.95|11016.95|11017.06|11017.06|11018.52|11018.52|11011.85|11011.85|0
1650439800000|2022-04-20 07:30:00|11017.12|11017.12|11011.42|11011.42|11019.93|11019.93|11008.12|11008.12|0
1650440100000|2022-04-20 07:35:00|11011.26|11011.26|11016.55|11016.55|11019.19|11019.19|11006.64|11006.64|0
1650440400000|2022-04-20 07:40:00|11016.4|11016.4|11006.25|11006.25|11016.4|11016.4|11003.2|11003.2|0
1650440700000|2022-04-20 07:45:00|11006.14|11006.14|11017.54|11017.54|11017.96|11017.96|11006.14|11006.14|0
1650441000000|2022-04-20 07:50:00|11017.44|11017.44|11035.37|11035.37|11035.37|11035.37|11017.44|11017.44|0
1650441300000|2022-04-20 07:55:00|11036.22|11036.22|11031.18|11031.18|11036.36|11036.36|11028.71|11028.71|0
1650441600000|2022-04-20 08:00:00|11030.76|11030.76|11033.26|11033.26|11034.36|11034.36|11030.37|11030.37|0
1650441900000|2022-04-20 08:05:00|11033.63|11033.63|11039.23|11039.23|11039.23|11039.23|11030.72|11030.72|0
1650442200000|2022-04-20 08:10:00|11039.1|11039.1|11035.75|11035.75|11041.12|11041.12|11035.3|11035.3|0
1650442500000|2022-04-20 08:15:00|11035.45|11035.45|11029.94|11029.94|11035.74|11035.74|11029.8|11029.8|0
1650442800000|2022-04-20 08:20:00|11029.71|11029.71|11038.78|11038.78|11042.89|11042.89|11026.87|11026.87|0
1650443100000|2022-04-20 08:25:00|11039.22|11039.22|11041.09|11041.09|11042.3|11042.3|11038.64|11038.64|0
1650443400000|2022-04-20 08:30:00|11040.72|11040.72|11045.71|11045.71|11049.5|11049.5|11040.41|11040.41|0
1650443700000|2022-04-20 08:35:00|11045.86|11045.86|11051.95|11051.95|11059.26|11059.26|11045.86|11045.86|0
1650444000000|2022-04-20 08:40:00|11051.08|11051.08|11042.52|11042.52|11051.95|11051.95|11042.48|11042.48|0
1650444300000|2022-04-20 08:45:00|11042.96|11042.96|11038.65|11038.65|11043.58|11043.58|11037.16|11037.16|0
1650444600000|2022-04-20 08:50:00|11039.08|11039.08|11039.16|11039.16|11041.75|11041.75|11037.58|11037.58|0
1650444900000|2022-04-20 08:55:00|11038.38|11038.38|11051.79|11051.79|11056.03|11056.03|11038.03|11038.03|0
1650445200000|2022-04-20 09:00:00|11051.67|11051.67|11068.03|11068.03|11068.03|11068.03|11048.52|11048.52|0
1650445500000|2022-04-20 09:05:00|11067.25|11067.25|11065.57|11065.57|11070.36|11070.36|11061.64|11061.64|0
1650445800000|2022-04-20 09:10:00|11065.22|11065.22|11055.52|11055.52|11068.69|11068.69|11055.16|11055.16|0
1650446100000|2022-04-20 09:15:00|11055.1|11055.1|11065.13|11065.13|11067.58|11067.58|11052.15|11052.15|0
1650446400000|2022-04-20 09:20:00|11065.23|11065.23|11070.88|11070.88|11074.96|11074.96|11063.14|11063.14|0
1650446700000|2022-04-20 09:25:00|11071.33|11071.33|11080.59|11080.59|11085.51|11085.51|11071.25|11071.25|0
1650447000000|2022-04-20 09:30:00|11081.03|11081.03|11086.83|11086.83|11088.99|11088.99|11081.03|11081.03|0
1650447300000|2022-04-20 09:35:00|11086.99|11086.99|11100.16|11100.16|11102.15|11102.15|11086.99|11086.99|0
1650447600000|2022-04-20 09:40:00|11100.05|11100.05|11086.5|11086.5|11100.28|11100.28|11086.5|11086.5|0
1650447900000|2022-04-20 09:45:00|11087.28|11087.28|11090.2|11090.2|11091.79|11091.79|11085.07|11085.07|0
1650448200000|2022-04-20 09:50:00|11091.76|11091.76|11089.81|11089.81|11092.98|11092.98|11085.13|11085.13|0
1650448500000|2022-04-20 09:55:00|11089.45|11089.45|11085.23|11085.23|11090.61|11090.61|11084.19|11084.19|0
1650448800000|2022-04-20 10:00:00|11084.32|11084.32|11082.29|11082.29|11084.32|11084.32|11080.38|11080.38|0
1650449100000|2022-04-20 10:05:00|11081.85|11081.85|11088.31|11088.31|11088.31|11088.31|11081.2|11081.2|0
1650449400000|2022-04-20 10:10:00|11088.22|11088.22|11082.93|11082.93|11088.22|11088.22|11081.25|11081.25|0
1650449700000|2022-04-20 10:15:00|11082.25|11082.25|11084.48|11084.48|11085.95|11085.95|11082.12|11082.12|0
1650450000000|2022-04-20 10:20:00|11083.2|11083.2|11088.3|11088.3|11089.1|11089.1|11083.08|11083.08|0
1650450300000|2022-04-20 10:25:00|11088.56|11088.56|11095.43|11095.43|11095.86|11095.86|11087.67|11087.67|0
1650450600000|2022-04-20 10:30:00|11095.87|11095.87|11097.9|11097.9|11100.3|11100.3|11095.09|11095.09|0
1650450900000|2022-04-20 10:35:00|11097.46|11097.46|11087.29|11087.29|11097.5|11097.5|11087.29|11087.29|0
1650451200000|2022-04-20 10:40:00|11086.87|11086.87|11080.05|11080.05|11087.29|11087.29|11079.75|11079.75|0
1650451500000|2022-04-20 10:45:00|11079.9|11079.9|11078.94|11078.94|11080.62|11080.62|11078.17|11078.17|0
1650451800000|2022-04-20 10:50:00|11078.58|11078.58|11085.01|11085.01|11086.21|11086.21|11078.16|11078.16|0
1650452100000|2022-04-20 10:55:00|11084.76|11084.76|11085.24|11085.24|11085.89|11085.89|11080.55|11080.55|0
1650452400000|2022-04-20 11:00:00|11085.67|11085.67|11094.16|11094.16|11094.16|11094.16|11083.8|11083.8|0
1650452700000|2022-04-20 11:05:00|11094.27|11094.27|11092.47|11092.47|11094.37|11094.37|11091.91|11091.91|0
1650453000000|2022-04-20 11:10:00|11092.75|11092.75|11088.5|11088.5|11093.44|11093.44|11088.18|11088.18|0
1650453300000|2022-04-20 11:15:00|11088.61|11088.61|11083.05|11083.05|11090.24|11090.24|11083.05|11083.05|0
1650453600000|2022-04-20 11:20:00|11082.92|11082.92|11071.92|11071.92|11083.42|11083.42|11071.17|11071.17|0
1650453900000|2022-04-20 11:25:00|11072.35|11072.35|11081.27|11081.27|11084.97|11084.97|11071.97|11071.97|0
1650454200000|2022-04-20 11:30:00|11081.56|11081.56|11075.5|11075.5|11081.56|11081.56|11075.35|11075.35|0
1650454500000|2022-04-20 11:35:00|11074.72|11074.72|11068.27|11068.27|11074.72|11074.72|11068.27|11068.27|0
1650454800000|2022-04-20 11:40:00|11067.88|11067.88|11072.29|11072.29|11072.29|11072.29|11065.18|11065.18|0
1650455100000|2022-04-20 11:45:00|11072.72|11072.72|11080.57|11080.57|11080.57|11080.57|11072.72|11072.72|0
1650455400000|2022-04-20 11:50:00|11080.5|11080.5|11090.3|11090.3|11098.45|11098.45|11079.52|11079.52|0
1650455700000|2022-04-20 11:55:00|11090.68|11090.68|11099.08|11099.08|11099.79|11099.79|11090.3|11090.3|0
1650456000000|2022-04-20 12:00:00|11099.26|11099.26|11106.1|11106.1|11107.11|11107.11|11098.07|11098.07|0
1650456300000|2022-04-20 12:05:00|11106|11106|11112.43|11112.43|11113.75|11113.75|11105.9|11105.9|0
1650456600000|2022-04-20 12:10:00|11113.21|11113.21|11115.98|11115.98|11118.18|11118.18|11111.86|11111.86|0
1650456900000|2022-04-20 12:15:00|11116.11|11116.11|11113.98|11113.98|11116.16|11116.16|11111.14|11111.14|0
1650457200000|2022-04-20 12:20:00|11114.21|11114.21|11115.25|11115.25|11117.56|11117.56|11114.21|11114.21|0
1650457500000|2022-04-20 12:25:00|11116.03|11116.03|11117.08|11117.08|11120.24|11120.24|11114.07|11114.07|0
1650457800000|2022-04-20 12:30:00|11116.98|11116.98|11124.26|11124.26|11124.26|11124.26|11115.22|11115.22|0
1650458100000|2022-04-20 12:35:00|11124.45|11124.45|11127.07|11127.07|11130.24|11130.24|11124.45|11124.45|0
1650458400000|2022-04-20 12:40:00|11127.93|11127.93|11123.25|11123.25|11129.48|11129.48|11121.56|11121.56|0
1650458700000|2022-04-20 12:45:00|11123.03|11123.03|11134.57|11134.57|11134.82|11134.82|11122.01|11122.01|0
1650459000000|2022-04-20 12:50:00|11134.67|11134.67|11143.43|11143.43|11143.43|11143.43|11133.15|11133.15|0
1650459300000|2022-04-20 12:55:00|11143.87|11143.87|11146.82|11146.82|11146.99|11146.99|11142.41|11142.41|0
1650459600000|2022-04-20 13:00:00|11145.95|11145.95|11135.58|11135.58|11146.7|11146.7|11134.67|11134.67|0
1650459900000|2022-04-20 13:05:00|11134.43|11134.43|11129.41|11129.41|11139.61|11139.61|11129.41|11129.41|0
1650460200000|2022-04-20 13:10:00|11130.18|11130.18|11130.46|11130.46|11131.19|11131.19|11128.96|11128.96|0
1650460500000|2022-04-20 13:15:00|11130.03|11130.03|11130.4|11130.4|11130.9|11130.9|11127.26|11127.26|0
1650460800000|2022-04-20 13:20:00|11130.05|11130.05|11126.24|11126.24|11131.03|11131.03|11125.05|11125.05|0
1650461100000|2022-04-20 13:25:00|11126.12|11126.12|11124.89|11124.89|11126.55|11126.55|11121.38|11121.38|0
1650461400000|2022-04-20 13:30:00|11124.99|11124.99|11109.85|11109.85|11125.35|11125.35|11107.98|11107.98|0
1650461700000|2022-04-20 13:35:00|11110.08|11110.08|11133.68|11133.68|11135.36|11135.36|11110.08|11110.08|0
1650462000000|2022-04-20 13:40:00|11133.22|11133.22|11109.83|11109.83|11133.22|11133.22|11109.71|11109.71|0
1650462300000|2022-04-20 13:45:00|11109.93|11109.93|11116.72|11116.72|11116.72|11116.72|11108.59|11108.59|0
1650462600000|2022-04-20 13:50:00|11116.81|11116.81|11114.75|11114.75|11119.94|11119.94|11112.76|11112.76|0
1650462900000|2022-04-20 13:55:00|11115.62|11115.62|11123.68|11123.68|11123.68|11123.68|11112.45|11112.45|0
1650463200000|2022-04-20 14:00:00|11123.6|11123.6|11111.9|11111.9|11124.3|11124.3|11111.6|11111.6|0
1650463500000|2022-04-20 14:05:00|11112.3|11112.3|11114.1|11114.1|11114.1|11114.1|11104.8|11104.8|0
1650463800000|2022-04-20 14:10:00|11114|11114|11127.1|11127.1|11128.9|11128.9|11114|11114|0
1650464100000|2022-04-20 14:15:00|11127.7|11127.7|11129.9|11129.9|11132.6|11132.6|11127.7|11127.7|0
1650464400000|2022-04-20 14:20:00|11130.4|11130.4|11113.1|11113.1|11132|11132|11112.5|11112.5|0
1650464700000|2022-04-20 14:25:00|11113.2|11113.2|11111.4|11111.4|11115.8|11115.8|11108.1|11108.1|0
1650465000000|2022-04-20 14:30:00|11111.31|11111.31|11113.43|11113.43|11113.76|11113.76|11108|11108|0
1650465300000|2022-04-20 14:35:00|11114.21|11114.21|11119.68|11119.68|11122.14|11122.14|11114.21|11114.21|0
1650465600000|2022-04-20 14:40:00|11120|11120|11130.85|11130.85|11131.73|11131.73|11119.9|11119.9|0
1650465900000|2022-04-20 14:45:00|11131.26|11131.26|11128.99|11128.99|11133.78|11133.78|11126.51|11126.51|0
1650466200000|2022-04-20 14:50:00|11128.89|11128.89|11137.23|11137.23|11137.23|11137.23|11128.12|11128.12|0
1650466500000|2022-04-20 14:55:00|11136.02|11136.02|11138.97|11138.97|11138.97|11138.97|11135.51|11135.51|0
1650466800000|2022-04-20 15:00:00|11139.05|11139.05|11132.54|11132.54|11140.99|11140.99|11132.54|11132.54|0
1650467100000|2022-04-20 15:05:00|11132.19|11132.19|11129.23|11129.23|11134.08|11134.08|11129.23|11129.23|0
1650467400000|2022-04-20 15:10:00|11128.45|11128.45|11132.38|11132.38|11132.57|11132.57|11126.87|11126.87|0
1650467700000|2022-04-20 15:15:00|11132.81|11132.81|11131.43|11131.43|11134.34|11134.34|11128.97|11128.97|0
1650468000000|2022-04-20 15:20:00|11131.59|11131.59|11133.02|11133.02|11136.3|11136.3|11129.65|11129.65|0
1650468300000|2022-04-20 15:25:00|11132.77|11132.77|11139.65|11139.65|11139.65|11139.65|11129.3|11129.3|0
1650525300000|2022-04-21 07:15:00|11148.97|11148.97|11153.11|11153.11|11154.52|11154.52|11145.09|11145.09|0
1650525600000|2022-04-21 07:20:00|11152.96|11152.96|11142.49|11142.49|11153.51|11153.51|11133.78|11133.78|0
1650525900000|2022-04-21 07:25:00|11142.65|11142.65|11166.34|11166.34|11166.34|11166.34|11142.65|11142.65|0
1650526200000|2022-04-21 07:30:00|11166.78|11166.78|11168.09|11168.09|11169.53|11169.53|11160.86|11160.86|0
1650526500000|2022-04-21 07:35:00|11168.96|11168.96|11182.98|11182.98|11189.62|11189.62|11168.96|11168.96|0
1650526800000|2022-04-21 07:40:00|11183.2|11183.2|11183.91|11183.91|11188.71|11188.71|11182.14|11182.14|0
1650527100000|2022-04-21 07:45:00|11184.34|11184.34|11167.31|11167.31|11184.34|11184.34|11163.69|11163.69|0
1650527400000|2022-04-21 07:50:00|11167.7|11167.7|11169.78|11169.78|11174.32|11174.32|11167.45|11167.45|0
1650527700000|2022-04-21 07:55:00|11169.32|11169.32|11179.79|11179.79|11184.75|11184.75|11167.45|11167.45|0
1650528000000|2022-04-21 08:00:00|11179.61|11179.61|11178.54|11178.54|11184.34|11184.34|11174.6|11174.6|0
1650528300000|2022-04-21 08:05:00|11178.26|11178.26|11174.05|11174.05|11178.75|11178.75|11174.05|11174.05|0
1650528600000|2022-04-21 08:10:00|11173.82|11173.82|11170.03|11170.03|11173.82|11173.82|11165.26|11165.26|0
1650528900000|2022-04-21 08:15:00|11173.35|11173.35|11184.14|11184.14|11185.88|11185.88|11172.57|11172.57|0
1650529200000|2022-04-21 08:20:00|11184|11184|11172.3|11172.3|11184|11184|11172.05|11172.05|0
1650529500000|2022-04-21 08:25:00|11173.08|11173.08|11181.42|11181.42|11181.87|11181.87|11169.74|11169.74|0
1650529800000|2022-04-21 08:30:00|11181.78|11181.78|11190.46|11190.46|11190.46|11190.46|11181.38|11181.38|0
1650530100000|2022-04-21 08:35:00|11190.55|11190.55|11191.42|11191.42|11193.96|11193.96|11188.31|11188.31|0
1650530400000|2022-04-21 08:40:00|11190.64|11190.64|11192.58|11192.58|11192.58|11192.58|11183.11|11183.11|0
1650530700000|2022-04-21 08:45:00|11192.76|11192.76|11188.02|11188.02|11196.59|11196.59|11188.02|11188.02|0
1650531000000|2022-04-21 08:50:00|11187.11|11187.11|11179.32|11179.32|11189.7|11189.7|11178.84|11178.84|0
1650531300000|2022-04-21 08:55:00|11179.74|11179.74|11185.2|11185.2|11185.39|11185.39|11176.91|11176.91|0
1650531600000|2022-04-21 09:00:00|11186.51|11186.51|11183.05|11183.05|11190.47|11190.47|11182.8|11182.8|0
1650531900000|2022-04-21 09:05:00|11182.61|11182.61|11183.52|11183.52|11185.84|11185.84|11181.51|11181.51|0
1650532200000|2022-04-21 09:10:00|11182.52|11182.52|11178.68|11178.68|11183.16|11183.16|11176|11176|0
1650532500000|2022-04-21 09:15:00|11178.44|11178.44|11176.84|11176.84|11181.33|11181.33|11176.84|11176.84|0
1650532800000|2022-04-21 09:20:00|11176.58|11176.58|11187.67|11187.67|11191.84|11191.84|11176.58|11176.58|0
1650533100000|2022-04-21 09:25:00|11188.02|11188.02|11188.01|11188.01|11188.94|11188.94|11184.31|11184.31|0
1650533400000|2022-04-21 09:30:00|11187.89|11187.89|11192.52|11192.52|11197.75|11197.75|11187.89|11187.89|0
1650533700000|2022-04-21 09:35:00|11192.34|11192.34|11183.33|11183.33|11193.89|11193.89|11182.96|11182.96|0
1650534000000|2022-04-21 09:40:00|11183.77|11183.77|11172.46|11172.46|11184.21|11184.21|11172.46|11172.46|0
1650534300000|2022-04-21 09:45:00|11172.16|11172.16|11170.82|11170.82|11172.62|11172.62|11168.89|11168.89|0
1650534600000|2022-04-21 09:50:00|11171.08|11171.08|11180.25|11180.25|11180.25|11180.25|11170.29|11170.29|0
1650534900000|2022-04-21 09:55:00|11180.43|11180.43|11188.8|11188.8|11191.14|11191.14|11180.43|11180.43|0
1650535200000|2022-04-21 10:00:00|11189.45|11189.45|11188.81|11188.81|11191.75|11191.75|11186.94|11186.94|0
1650535500000|2022-04-21 10:05:00|11189.46|11189.46|11192.09|11192.09|11194.83|11194.83|11189.46|11189.46|0
1650535800000|2022-04-21 10:10:00|11191.72|11191.72|11187.36|11187.36|11192.39|11192.39|11187.36|11187.36|0
1650536100000|2022-04-21 10:15:00|11187.58|11187.58|11192.78|11192.78|11193.77|11193.77|11186.62|11186.62|0
1650536400000|2022-04-21 10:20:00|11192.13|11192.13|11195.29|11195.29|11195.29|11195.29|11188.67|11188.67|0
1650536700000|2022-04-21 10:25:00|11195.47|11195.47|11187.47|11187.47|11195.47|11195.47|11187.47|11187.47|0
1650537000000|2022-04-21 10:30:00|11187.86|11187.86|11192.73|11192.73|11193.23|11193.23|11187.86|11187.86|0
1650537300000|2022-04-21 10:35:00|11192.86|11192.86|11196.07|11196.07|11196.51|11196.51|11189.58|11189.58|0
1650537600000|2022-04-21 10:40:00|11196.29|11196.29|11199.39|11199.39|11201.09|11201.09|11195.99|11195.99|0
1650537900000|2022-04-21 10:45:00|11199.55|11199.55|11194.82|11194.82|11200.1|11200.1|11190.76|11190.76|0
1650538200000|2022-04-21 10:50:00|11195.25|11195.25|11216.25|11216.25|11216.25|11216.25|11195.25|11195.25|0
1650538500000|2022-04-21 10:55:00|11216.71|11216.71|11227.82|11227.82|11229.96|11229.96|11216.71|11216.71|0
1650538800000|2022-04-21 11:00:00|11228.34|11228.34|11227.23|11227.23|11233.16|11233.16|11224.78|11224.78|0
1650539100000|2022-04-21 11:05:00|11227.38|11227.38|11227.4|11227.4|11228.77|11228.77|11222.38|11222.38|0
1650539400000|2022-04-21 11:10:00|11226.94|11226.94|11223.71|11223.71|11227.77|11227.77|11223.71|11223.71|0
1650539700000|2022-04-21 11:15:00|11224.08|11224.08|11226.05|11226.05|11226.18|11226.18|11219.74|11219.74|0
1650540000000|2022-04-21 11:20:00|11225.94|11225.94|11227.61|11227.61|11229.6|11229.6|11225.45|11225.45|0
1650540300000|2022-04-21 11:25:00|11227.51|11227.51|11230.56|11230.56|11230.56|11230.56|11224.86|11224.86|0
1650540600000|2022-04-21 11:30:00|11230.34|11230.34|11227.8|11227.8|11231.57|11231.57|11227.78|11227.78|0
1650540900000|2022-04-21 11:35:00|11227.58|11227.58|11223.3|11223.3|11228.61|11228.61|11222.89|11222.89|0
1650541200000|2022-04-21 11:40:00|11223.4|11223.4|11222.04|11222.04|11224.21|11224.21|11219.97|11219.97|0
1650541500000|2022-04-21 11:45:00|11221.16|11221.16|11210.32|11210.32|11221.16|11221.16|11209.57|11209.57|0
1650541800000|2022-04-21 11:50:00|11210.23|11210.23|11232.97|11232.97|11232.97|11232.97|11210.23|11210.23|0
1650542100000|2022-04-21 11:55:00|11233.41|11233.41|11246.19|11246.19|11246.19|11246.19|11232.26|11232.26|0
1650542400000|2022-04-21 12:00:00|11245.76|11245.76|11257.21|11257.21|11257.21|11257.21|11245.76|11245.76|0
1650542700000|2022-04-21 12:05:00|11256.83|11256.83|11256|11256|11259.73|11259.73|11254.71|11254.71|0
1650543000000|2022-04-21 12:10:00|11255.57|11255.57|11273.56|11273.56|11275.9|11275.9|11255.18|11255.18|0
1650543300000|2022-04-21 12:15:00|11273.12|11273.12|11272.13|11272.13|11275.4|11275.4|11270.66|11270.66|0
1650543600000|2022-04-21 12:20:00|11272.03|11272.03|11279.39|11279.39|11280.27|11280.27|11270.57|11270.57|0
1650543900000|2022-04-21 12:25:00|11278.61|11278.61|11276.14|11276.14|11279.94|11279.94|11275.2|11275.2|0
1650544200000|2022-04-21 12:30:00|11276.02|11276.02|11257.84|11257.84|11276.02|11276.02|11256.94|11256.94|0
1650544500000|2022-04-21 12:35:00|11257.93|11257.93|11260.52|11260.52|11262.52|11262.52|11256.63|11256.63|0
1650544800000|2022-04-21 12:40:00|11260.74|11260.74|11259.53|11259.53|11262.94|11262.94|11259.53|11259.53|0
1650545100000|2022-04-21 12:45:00|11259.88|11259.88|11259.6|11259.6|11262.9|11262.9|11259.28|11259.28|0
1650545400000|2022-04-21 12:50:00|11259.18|11259.18|11259.33|11259.33|11261.22|11261.22|11259.18|11259.18|0
1650545700000|2022-04-21 12:55:00|11259.11|11259.11|11262.28|11262.28|11263.07|11263.07|11255.35|11255.35|0
1650546000000|2022-04-21 13:00:00|11262.47|11262.47|11257.28|11257.28|11262.47|11262.47|11256.74|11256.74|0
1650546300000|2022-04-21 13:05:00|11256.99|11256.99|11255.87|11255.87|11260.68|11260.68|11255.09|11255.09|0
1650546600000|2022-04-21 13:10:00|11256.23|11256.23|11251.03|11251.03|11258.86|11258.86|11251.03|11251.03|0
1650546900000|2022-04-21 13:15:00|11250.57|11250.57|11242.62|11242.62|11251.03|11251.03|11242.62|11242.62|0
1650547200000|2022-04-21 13:20:00|11242.4|11242.4|11224.42|11224.42|11242.94|11242.94|11223.64|11223.64|0
1650547500000|2022-04-21 13:25:00|11223.85|11223.85|11221.59|11221.59|11225.88|11225.88|11217.15|11217.15|0
1650547800000|2022-04-21 13:30:00|11221.37|11221.37|11244.33|11244.33|11244.33|11244.33|11221.37|11221.37|0
1650548100000|2022-04-21 13:35:00|11243.55|11243.55|11234.36|11234.36|11243.55|11243.55|11234.36|11234.36|0
1650548400000|2022-04-21 13:40:00|11234.79|11234.79|11221.62|11221.62|11234.98|11234.98|11219.28|11219.28|0
1650548700000|2022-04-21 13:45:00|11221.8|11221.8|11197.21|11197.21|11221.9|11221.9|11196.85|11196.85|0
1650549000000|2022-04-21 13:50:00|11196.97|11196.97|11189.39|11189.39|11200.59|11200.59|11187.11|11187.11|0
1650549300000|2022-04-21 13:55:00|11189.82|11189.82|11188.41|11188.41|11192.76|11192.76|11184.48|11184.48|0
1650549600000|2022-04-21 14:00:00|11188.63|11188.63|11181.67|11181.67|11191.44|11191.44|11179.66|11179.66|0
1650549900000|2022-04-21 14:05:00|11181.85|11181.85|11165.21|11165.21|11181.85|11181.85|11162.62|11162.62|0
1650550200000|2022-04-21 14:10:00|11165.19|11165.19|11162.18|11162.18|11165.85|11165.85|11159.18|11159.18|0
1650550500000|2022-04-21 14:15:00|11162.48|11162.48|11171.39|11171.39|11171.39|11171.39|11160.64|11160.64|0
1650550800000|2022-04-21 14:20:00|11170.61|11170.61|11168.9|11168.9|11173.63|11173.63|11168.42|11168.42|0
1650551100000|2022-04-21 14:25:00|11168.02|11168.02|11171.91|11171.91|11173.57|11173.57|11164.04|11164.04|0
1650551400000|2022-04-21 14:30:00|11172.17|11172.17|11176.63|11176.63|11178.88|11178.88|11171.99|11171.99|0
1650551700000|2022-04-21 14:35:00|11177.31|11177.31|11181.96|11181.96|11184.66|11184.66|11177.31|11177.31|0
1650552000000|2022-04-21 14:40:00|11182.22|11182.22|11175.96|11175.96|11183.57|11183.57|11173.61|11173.61|0
1650552300000|2022-04-21 14:45:00|11176.04|11176.04|11166.55|11166.55|11176.67|11176.67|11164.42|11164.42|0
1650552600000|2022-04-21 14:50:00|11166.46|11166.46|11172.86|11172.86|11172.99|11172.99|11166.09|11166.09|0
1650552900000|2022-04-21 14:55:00|11173.3|11173.3|11171.07|11171.07|11175.25|11175.25|11168.8|11168.8|0
1650553200000|2022-04-21 15:00:00|11171.24|11171.24|11169.69|11169.69|11171.24|11171.24|11164.2|11164.2|0
1650553500000|2022-04-21 15:05:00|11169.59|11169.59|11163.07|11163.07|11170.18|11170.18|11157.4|11157.4|0
1650553800000|2022-04-21 15:10:00|11162.8|11162.8|11162.94|11162.94|11168.39|11168.39|11162.32|11162.32|0
1650554100000|2022-04-21 15:15:00|11163.1|11163.1|11151.66|11151.66|11163.44|11163.44|11150.43|11150.43|0
1650554400000|2022-04-21 15:20:00|11151.79|11151.79|11153.18|11153.18|11153.18|11153.18|11143.17|11143.17|0
1650554700000|2022-04-21 15:25:00|11153.29|11153.29|11149.98|11149.98|11155.58|11155.58|11147.53|11147.53|0
1650611700000|2022-04-22 07:15:00|11060.5|11060.5|11083.5|11083.5|11095.72|11095.72|11060.5|11060.5|0
1650612000000|2022-04-22 07:20:00|11083.87|11083.87|11059.55|11059.55|11083.87|11083.87|11058.4|11058.4|0
1650612300000|2022-04-22 07:25:00|11059.32|11059.32|11078.22|11078.22|11079.95|11079.95|11059.32|11059.32|0
1650612600000|2022-04-22 07:30:00|11077.6|11077.6|11074.47|11074.47|11083.73|11083.73|11070.41|11070.41|0
1650612900000|2022-04-22 07:35:00|11074.21|11074.21|11084.13|11084.13|11088.08|11088.08|11071.41|11071.41|0
1650613200000|2022-04-22 07:40:00|11084.01|11084.01|11097.81|11097.81|11102.35|11102.35|11083.32|11083.32|0
1650613500000|2022-04-22 07:45:00|11096.07|11096.07|11085.22|11085.22|11098.49|11098.49|11084.17|11084.17|0
1650613800000|2022-04-22 07:50:00|11084.79|11084.79|11100.39|11100.39|11100.99|11100.99|11084.12|11084.12|0
1650614100000|2022-04-22 07:55:00|11100.25|11100.25|11111.54|11111.54|11114.12|11114.12|11100.25|11100.25|0
1650614400000|2022-04-22 08:00:00|11111.17|11111.17|11115.1|11115.1|11115.1|11115.1|11105.91|11105.91|0
1650614700000|2022-04-22 08:05:00|11115.76|11115.76|11108.34|11108.34|11116.09|11116.09|11108.23|11108.23|0
1650615000000|2022-04-22 08:10:00|11108.55|11108.55|11093.97|11093.97|11109.47|11109.47|11092.14|11092.14|0
1650615300000|2022-04-22 08:15:00|11093.52|11093.52|11085.19|11085.19|11093.52|11093.52|11084.09|11084.09|0
1650615600000|2022-04-22 08:20:00|11085.05|11085.05|11107.62|11107.62|11108.06|11108.06|11085.05|11085.05|0
1650615900000|2022-04-22 08:25:00|11107.74|11107.74|11112.76|11112.76|11112.89|11112.89|11107.25|11107.25|0
1650616200000|2022-04-22 08:30:00|11112.64|11112.64|11109.28|11109.28|11117.06|11117.06|11106.94|11106.94|0
1650616500000|2022-04-22 08:35:00|11109.65|11109.65|11109.09|11109.09|11112.56|11112.56|11107.28|11107.28|0
1650616800000|2022-04-22 08:40:00|11108.65|11108.65|11109.53|11109.53|11111.12|11111.12|11107.78|11107.78|0
1650617100000|2022-04-22 08:45:00|11109.96|11109.96|11110.51|11110.51|11114.54|11114.54|11108.61|11108.61|0
1650617400000|2022-04-22 08:50:00|11110.63|11110.63|11099.77|11099.77|11110.63|11110.63|11099.77|11099.77|0
1650617700000|2022-04-22 08:55:00|11099.47|11099.47|11102.58|11102.58|11103.13|11103.13|11096.79|11096.79|0
1650618000000|2022-04-22 09:00:00|11103.02|11103.02|11103.91|11103.91|11105.56|11105.56|11102.12|11102.12|0
1650618300000|2022-04-22 09:05:00|11103.17|11103.17|11096.77|11096.77|11104|11104|11095.44|11095.44|0
1650618600000|2022-04-22 09:10:00|11097.45|11097.45|11080.34|11080.34|11098.93|11098.93|11080.34|11080.34|0
1650618900000|2022-04-22 09:15:00|11080.11|11080.11|11076.52|11076.52|11080.59|11080.59|11076.51|11076.51|0
1650619200000|2022-04-22 09:20:00|11076.17|11076.17|11065.97|11065.97|11078.06|11078.06|11065.26|11065.26|0
1650619500000|2022-04-22 09:25:00|11066.12|11066.12|11067.86|11067.86|11068.51|11068.51|11059.97|11059.97|0
1650619800000|2022-04-22 09:30:00|11067.68|11067.68|11071.51|11071.51|11072.46|11072.46|11065.94|11065.94|0
1650620100000|2022-04-22 09:35:00|11070.6|11070.6|11066.86|11066.86|11077.79|11077.79|11064.79|11064.79|0
1650620400000|2022-04-22 09:40:00|11066.51|11066.51|11065.58|11065.58|11070.55|11070.55|11065.47|11065.47|0
1650620700000|2022-04-22 09:45:00|11064.8|11064.8|11057.49|11057.49|11064.8|11064.8|11055.18|11055.18|0
1650621000000|2022-04-22 09:50:00|11057.25|11057.25|11041.91|11041.91|11057.74|11057.74|11041.73|11041.73|0
1650621300000|2022-04-22 09:55:00|11042.26|11042.26|11032.33|11032.33|11042.69|11042.69|11031.46|11031.46|0
1650621600000|2022-04-22 10:00:00|11032.45|11032.45|11044.3|11044.3|11044.3|11044.3|11031.22|11031.22|0
1650621900000|2022-04-22 10:05:00|11044.2|11044.2|11034.25|11034.25|11044.73|11044.73|11034.25|11034.25|0
1650622200000|2022-04-22 10:10:00|11030.43|11030.43|11027.94|11027.94|11033.01|11033.01|11027.76|11027.76|0
1650622500000|2022-04-22 10:15:00|11027.69|11027.69|11024.67|11024.67|11028.24|11028.24|11020.6|11020.6|0
1650622800000|2022-04-22 10:20:00|11024.84|11024.84|11024.25|11024.25|11027.02|11027.02|11023.78|11023.78|0
1650623100000|2022-04-22 10:25:00|11024.52|11024.52|11013.53|11013.53|11024.73|11024.73|11012.68|11012.68|0
1650623400000|2022-04-22 10:30:00|11013.97|11013.97|11012.66|11012.66|11016.24|11016.24|11010.63|11010.63|0
1650623700000|2022-04-22 10:35:00|11013.18|11013.18|11014.38|11014.38|11017.28|11017.28|11012.35|11012.35|0
1650624000000|2022-04-22 10:40:00|11014.6|11014.6|11015.33|11015.33|11017.72|11017.72|11013.62|11013.62|0
1650624300000|2022-04-22 10:45:00|11015.77|11015.77|11021.51|11021.51|11022.24|11022.24|11015.77|11015.77|0
1650624600000|2022-04-22 10:50:00|11021.36|11021.36|11020.18|11020.18|11025.26|11025.26|11018.84|11018.84|0
1650624900000|2022-04-22 10:55:00|11020.6|11020.6|11024.29|11024.29|11024.29|11024.29|11017.35|11017.35|0
1650625200000|2022-04-22 11:00:00|11024.52|11024.52|11020.31|11020.31|11028.21|11028.21|11020.08|11020.08|0
1650625500000|2022-04-22 11:05:00|11020.74|11020.74|11017.14|11017.14|11020.74|11020.74|11016.92|11016.92|0
1650625800000|2022-04-22 11:10:00|11016.77|11016.77|11012.69|11012.69|11016.77|11016.77|11012.69|11012.69|0
1650626100000|2022-04-22 11:15:00|11013.06|11013.06|11012.16|11012.16|11013.06|11013.06|11009.51|11009.51|0
1650626400000|2022-04-22 11:20:00|11012.94|11012.94|11011.99|11011.99|11013.14|11013.14|11010.33|11010.33|0
1650626700000|2022-04-22 11:25:00|11011.38|11011.38|11008.92|11008.92|11011.38|11011.38|11005.16|11005.16|0
1650627000000|2022-04-22 11:30:00|11008.8|11008.8|11005.96|11005.96|11011.94|11011.94|11005.59|11005.59|0
1650627300000|2022-04-22 11:35:00|11005.63|11005.63|10996.58|10996.58|11005.63|11005.63|10995.13|10995.13|0
1650627600000|2022-04-22 11:40:00|10996.95|10996.95|10998.58|10998.58|10999.84|10999.84|10996.49|10996.49|0
1650627900000|2022-04-22 11:45:00|10998.21|10998.21|10991.18|10991.18|10998.21|10998.21|10991.18|10991.18|0
1650628200000|2022-04-22 11:50:00|10991.1|10991.1|10986.83|10986.83|10991.1|10991.1|10984.5|10984.5|0
1650628500000|2022-04-22 11:55:00|10986.58|10986.58|10984.16|10984.16|10987.33|10987.33|10981.96|10981.96|0
1650628800000|2022-04-22 12:00:00|10984.81|10984.81|10988.95|10988.95|10989.42|10989.42|10983.77|10983.77|0
1650629100000|2022-04-22 12:05:00|10989.08|10989.08|10983.07|10983.07|10991.2|10991.2|10982.82|10982.82|0
1650629400000|2022-04-22 12:10:00|10983.2|10983.2|10977.72|10977.72|10983.28|10983.28|10977.37|10977.37|0
1650629700000|2022-04-22 12:15:00|10977.24|10977.24|10987.34|10987.34|10988.21|10988.21|10977.05|10977.05|0
1650630000000|2022-04-22 12:20:00|10987.16|10987.16|10986.75|10986.75|10988.47|10988.47|10986.22|10986.22|0
1650630300000|2022-04-22 12:25:00|10986.31|10986.31|10984.92|10984.92|10987.1|10987.1|10983.21|10983.21|0
1650630600000|2022-04-22 12:30:00|10985.35|10985.35|10980.97|10980.97|10986.59|10986.59|10979.95|10979.95|0
1650630900000|2022-04-22 12:35:00|10981.32|10981.32|10989.06|10989.06|10991.19|10991.19|10980.93|10980.93|0
1650631200000|2022-04-22 12:40:00|10989.5|10989.5|10984.26|10984.26|10989.5|10989.5|10981.65|10981.65|0
1650631500000|2022-04-22 12:45:00|10983.84|10983.84|10974.67|10974.67|10984.42|10984.42|10974.21|10974.21|0
1650631800000|2022-04-22 12:50:00|10974.6|10974.6|10976|10976|10980.18|10980.18|10973.12|10973.12|0
1650632100000|2022-04-22 12:55:00|10975.72|10975.72|10972.36|10972.36|10977.06|10977.06|10970.57|10970.57|0
1650632400000|2022-04-22 13:00:00|10972.46|10972.46|10973.54|10973.54|10974.97|10974.97|10972.46|10972.46|0
1650632700000|2022-04-22 13:05:00|10973.64|10973.64|10974.21|10974.21|10975.49|10975.49|10971.38|10971.38|0
1650633000000|2022-04-22 13:10:00|10973.96|10973.96|10968.09|10968.09|10974.51|10974.51|10966.78|10966.78|0
1650633300000|2022-04-22 13:15:00|10967.99|10967.99|10966.06|10966.06|10968.96|10968.96|10965.69|10965.69|0
1650633600000|2022-04-22 13:20:00|10966.79|10966.79|10976.13|10976.13|10976.13|10976.13|10963.38|10963.38|0
1650633900000|2022-04-22 13:25:00|10976.39|10976.39|10975.91|10975.91|10979.73|10979.73|10974.53|10974.53|0
1650634200000|2022-04-22 13:30:00|10976.09|10976.09|10989|10989|10991.01|10991.01|10974.42|10974.42|0
1650634500000|2022-04-22 13:35:00|10989.19|10989.19|10970.27|10970.27|10989.19|10989.19|10967.77|10967.77|0
1650634800000|2022-04-22 13:40:00|10970.04|10970.04|10956.22|10956.22|10970.87|10970.87|10956.22|10956.22|0
1650635100000|2022-04-22 13:45:00|10955.62|10955.62|10962.76|10962.76|10968.32|10968.32|10955.44|10955.44|0
1650635400000|2022-04-22 13:50:00|10963.54|10963.54|10964.44|10964.44|10967.24|10967.24|10961.49|10961.49|0
1650635700000|2022-04-22 13:55:00|10964.22|10964.22|10962.08|10962.08|10967.45|10967.45|10958.27|10958.27|0
1650636000000|2022-04-22 14:00:00|10974.61|10974.61|10968.91|10968.91|10979.48|10979.48|10968.68|10968.68|0
1650636300000|2022-04-22 14:05:00|10969.63|10969.63|10989.19|10989.19|10989.86|10989.86|10969.63|10969.63|0
1650636600000|2022-04-22 14:10:00|10989.32|10989.32|10972.04|10972.04|10989.55|10989.55|10971.8|10971.8|0
1650636900000|2022-04-22 14:15:00|10971.83|10971.83|10955.87|10955.87|10972.12|10972.12|10955.09|10955.09|0
1650637200000|2022-04-22 14:20:00|10956.12|10956.12|10950.15|10950.15|10956.49|10956.49|10946.35|10946.35|0
1650637500000|2022-04-22 14:25:00|10949.65|10949.65|10947.09|10947.09|10952.32|10952.32|10944.4|10944.4|0
1650637800000|2022-04-22 14:30:00|10946.67|10946.67|10952.5|10952.5|10952.56|10952.56|10946.35|10946.35|0
1650638100000|2022-04-22 14:35:00|10952.94|10952.94|10971.01|10971.01|10973.87|10973.87|10952.94|10952.94|0
1650638400000|2022-04-22 14:40:00|10971.44|10971.44|10976.73|10976.73|10977.29|10977.29|10971.3|10971.3|0
1650638700000|2022-04-22 14:45:00|10976.23|10976.23|10984.7|10984.7|10986.32|10986.32|10974.58|10974.58|0
1650639000000|2022-04-22 14:50:00|10984.91|10984.91|10977|10977|10986.49|10986.49|10976.69|10976.69|0
1650639300000|2022-04-22 14:55:00|10976.63|10976.63|10979.54|10979.54|10982.08|10982.08|10975.34|10975.34|0
1650639600000|2022-04-22 15:00:00|10979.8|10979.8|10987.8|10987.8|10990.8|10990.8|10979.8|10979.8|0
1650639900000|2022-04-22 15:05:00|10988|10988|11000.9|11000.9|11001|11001|10985.5|10985.5|0
1650640200000|2022-04-22 15:10:00|11001.1|11001.1|10993.9|10993.9|11001.7|11001.7|10993.9|10993.9|0
1650640500000|2022-04-22 15:15:00|10993.25|10993.25|10994.87|10994.87|10995.16|10995.16|10990.17|10990.17|0
1650640800000|2022-04-22 15:20:00|10995.74|10995.74|10988.35|10988.35|10997.12|10997.12|10988.35|10988.35|0
1650641100000|2022-04-22 15:25:00|10987.92|10987.92|10983.28|10983.28|10990.78|10990.78|10982.82|10982.82|0
1650870900000|2022-04-25 07:15:00|10764.78|10764.78|10798.46|10798.46|10812.87|10812.87|10761.83|10761.83|0
1650871200000|2022-04-25 07:20:00|10798.1|10798.1|10816.04|10816.04|10816.04|10816.04|10796.7|10796.7|0
1650871500000|2022-04-25 07:25:00|10816.57|10816.57|10797.66|10797.66|10825.74|10825.74|10797.61|10797.61|0
1650871800000|2022-04-25 07:30:00|10796.52|10796.52|10763.6|10763.6|10796.52|10796.52|10759.02|10759.02|0
1650872100000|2022-04-25 07:35:00|10763.83|10763.83|10745.01|10745.01|10769.23|10769.23|10745.01|10745.01|0
1650872400000|2022-04-25 07:40:00|10745.16|10745.16|10750.58|10750.58|10750.58|10750.58|10734.08|10734.08|0
1650872700000|2022-04-25 07:45:00|10751.06|10751.06|10742.21|10742.21|10755.58|10755.58|10742.21|10742.21|0
1650873000000|2022-04-25 07:50:00|10743.77|10743.77|10703.79|10703.79|10743.77|10743.77|10699.02|10699.02|0
1650873300000|2022-04-25 07:55:00|10703.01|10703.01|10697.41|10697.41|10707.37|10707.37|10697.41|10697.41|0
1650873600000|2022-04-25 08:00:00|10697.17|10697.17|10700|10700|10701.94|10701.94|10691.99|10691.99|0
1650873900000|2022-04-25 08:05:00|10700.13|10700.13|10706.8|10706.8|10716.17|10716.17|10699.8|10699.8|0
1650874200000|2022-04-25 08:10:00|10707.23|10707.23|10680.88|10680.88|10710.38|10710.38|10678.41|10678.41|0
1650874500000|2022-04-25 08:15:00|10680.73|10680.73|10682.82|10682.82|10691.57|10691.57|10678.31|10678.31|0
1650874800000|2022-04-25 08:20:00|10683.67|10683.67|10678.34|10678.34|10683.67|10683.67|10677.25|10677.25|0
1650875100000|2022-04-25 08:25:00|10678.6|10678.6|10689.69|10689.69|10689.72|10689.72|10678.6|10678.6|0
1650875400000|2022-04-25 08:30:00|10689.94|10689.94|10708.94|10708.94|10708.94|10708.94|10689.94|10689.94|0
1650875700000|2022-04-25 08:35:00|10708.57|10708.57|10714|10714|10716.65|10716.65|10707.91|10707.91|0
1650876000000|2022-04-25 08:40:00|10713.15|10713.15|10710.09|10710.09|10714.66|10714.66|10707.6|10707.6|0
1650876300000|2022-04-25 08:45:00|10709.92|10709.92|10682.15|10682.15|10710.18|10710.18|10682.15|10682.15|0
1650876600000|2022-04-25 08:50:00|10681.96|10681.96|10677.96|10677.96|10681.96|10681.96|10674.51|10674.51|0
1650876900000|2022-04-25 08:55:00|10677.53|10677.53|10685.65|10685.65|10685.65|10685.65|10677.53|10677.53|0
1650877200000|2022-04-25 09:00:00|10685.87|10685.87|10706.49|10706.49|10706.49|10706.49|10685.64|10685.64|0
1650877500000|2022-04-25 09:05:00|10706.41|10706.41|10692.94|10692.94|10707.86|10707.86|10690.43|10690.43|0
1650877800000|2022-04-25 09:10:00|10693.3|10693.3|10676.35|10676.35|10693.55|10693.55|10674.79|10674.79|0
1650878100000|2022-04-25 09:15:00|10676.51|10676.51|10677.23|10677.23|10681.14|10681.14|10669.57|10669.57|0
1650878400000|2022-04-25 09:20:00|10677.36|10677.36|10674.52|10674.52|10684.49|10684.49|10672.43|10672.43|0
1650878700000|2022-04-25 09:25:00|10674.29|10674.29|10671.93|10671.93|10679.61|10679.61|10669.9|10669.9|0
1650879000000|2022-04-25 09:30:00|10672.43|10672.43|10681.98|10681.98|10682.73|10682.73|10672.43|10672.43|0
1650879300000|2022-04-25 09:35:00|10680.97|10680.97|10676.76|10676.76|10683.38|10683.38|10674.92|10674.92|0
1650879600000|2022-04-25 09:40:00|10676.34|10676.34|10682.95|10682.95|10682.95|10682.95|10674.18|10674.18|0
1650879900000|2022-04-25 09:45:00|10682.79|10682.79|10687.89|10687.89|10688.69|10688.69|10682.69|10682.69|0
1650880200000|2022-04-25 09:50:00|10688.15|10688.15|10681.77|10681.77|10691.73|10691.73|10678.32|10678.32|0
1650880500000|2022-04-25 09:55:00|10681.34|10681.34|10686.46|10686.46|10693.29|10693.29|10678.93|10678.93|0
1650880800000|2022-04-25 10:00:00|10686.33|10686.33|10689.32|10689.32|10694.28|10694.28|10685.98|10685.98|0
1650881100000|2022-04-25 10:05:00|10689.75|10689.75|10696.52|10696.52|10697.25|10697.25|10689.25|10689.25|0
1650881400000|2022-04-25 10:10:00|10696.89|10696.89|10696.47|10696.47|10700.33|10700.33|10695.63|10695.63|0
1650881700000|2022-04-25 10:15:00|10696.19|10696.19|10699.31|10699.31|10701.13|10701.13|10694.71|10694.71|0
1650882000000|2022-04-25 10:20:00|10699.19|10699.19|10703.63|10703.63|10703.63|10703.63|10696.72|10696.72|0
1650882300000|2022-04-25 10:25:00|10703.24|10703.24|10705.81|10705.81|10707.83|10707.83|10703.24|10703.24|0
1650882600000|2022-04-25 10:30:00|10705.38|10705.38|10697.96|10697.96|10706.85|10706.85|10697.53|10697.53|0
1650882900000|2022-04-25 10:35:00|10697.72|10697.72|10697.45|10697.45|10698.19|10698.19|10694.25|10694.25|0
1650883200000|2022-04-25 10:40:00|10697.28|10697.28|10690.66|10690.66|10700.28|10700.28|10690.25|10690.25|0
1650883500000|2022-04-25 10:45:00|10690.54|10690.54|10685.27|10685.27|10692.22|10692.22|10684.93|10684.93|0
1650883800000|2022-04-25 10:50:00|10686.14|10686.14|10694.75|10694.75|10695.43|10695.43|10686.14|10686.14|0
1650884100000|2022-04-25 10:55:00|10694.52|10694.52|10696.25|10696.25|10699.48|10699.48|10693.13|10693.13|0
1650884400000|2022-04-25 11:00:00|10696.12|10696.12|10698.35|10698.35|10706.59|10706.59|10695.85|10695.85|0
1650884700000|2022-04-25 11:05:00|10698.79|10698.79|10695.72|10695.72|10699.6|10699.6|10693.17|10693.17|0
1650885000000|2022-04-25 11:10:00|10695.5|10695.5|10702.8|10702.8|10704.72|10704.72|10695.5|10695.5|0
1650885300000|2022-04-25 11:15:00|10702.62|10702.62|10698.11|10698.11|10702.62|10702.62|10698.11|10698.11|0
1650885600000|2022-04-25 11:20:00|10698.33|10698.33|10719.06|10719.06|10745.78|10745.78|10692.05|10692.05|0
1650885900000|2022-04-25 11:25:00|10719.74|10719.74|10715.71|10715.71|10720.99|10720.99|10715.71|10715.71|0
1650886200000|2022-04-25 11:30:00|10715.54|10715.54|10729.26|10729.26|10729.26|10729.26|10715.15|10715.15|0
1650886500000|2022-04-25 11:35:00|10729.68|10729.68|10744.68|10744.68|10745.57|10745.57|10729.68|10729.68|0
1650886800000|2022-04-25 11:40:00|10743.12|10743.12|10742.39|10742.39|10743.12|10743.12|10738.45|10738.45|0
1650887100000|2022-04-25 11:45:00|10742.16|10742.16|10747.53|10747.53|10749.19|10749.19|10742.05|10742.05|0
1650887400000|2022-04-25 11:50:00|10748.22|10748.22|10755.83|10755.83|10757.5|10757.5|10748.08|10748.08|0
1650887700000|2022-04-25 11:55:00|10756.04|10756.04|10754.65|10754.65|10757.3|10757.3|10751.2|10751.2|0
1650888000000|2022-04-25 12:00:00|10754.74|10754.74|10756.25|10756.25|10757.8|10757.8|10753.53|10753.53|0
1650888300000|2022-04-25 12:05:00|10756.01|10756.01|10760.03|10760.03|10761.75|10761.75|10754.53|10754.53|0
1650888600000|2022-04-25 12:10:00|10759.95|10759.95|10756.46|10756.46|10764|10764|10756.46|10756.46|0
1650888900000|2022-04-25 12:15:00|10756.64|10756.64|10764.29|10764.29|10764.46|10764.46|10755.17|10755.17|0
1650889200000|2022-04-25 12:20:00|10763.81|10763.81|10765.99|10765.99|10766.26|10766.26|10762.56|10762.56|0
1650889500000|2022-04-25 12:25:00|10765.82|10765.82|10767.11|10767.11|10768.74|10768.74|10764.33|10764.33|0
1650889800000|2022-04-25 12:30:00|10767.3|10767.3|10770.8|10770.8|10775.24|10775.24|10766.47|10766.47|0
1650890100000|2022-04-25 12:35:00|10771.4|10771.4|10770.72|10770.72|10774.03|10774.03|10770.4|10770.4|0
1650890400000|2022-04-25 12:40:00|10769.94|10769.94|10772.94|10772.94|10773.87|10773.87|10768.25|10768.25|0
1650890700000|2022-04-25 12:45:00|10773.01|10773.01|10782.03|10782.03|10782.03|10782.03|10772.58|10772.58|0
1650891000000|2022-04-25 12:50:00|10782.26|10782.26|10778.62|10778.62|10783.16|10783.16|10776.53|10776.53|0
1650891300000|2022-04-25 12:55:00|10778.49|10778.49|10785.41|10785.41|10785.6|10785.6|10778.49|10778.49|0
1650891600000|2022-04-25 13:00:00|10785.54|10785.54|10771.23|10771.23|10788|10788|10770.74|10770.74|0
1650891900000|2022-04-25 13:05:00|10771.07|10771.07|10777.46|10777.46|10777.46|10777.46|10767.27|10767.27|0
1650892200000|2022-04-25 13:10:00|10777.83|10777.83|10768.76|10768.76|10779.3|10779.3|10768.66|10768.66|0
1650892500000|2022-04-25 13:15:00|10769.38|10769.38|10765.86|10765.86|10770.02|10770.02|10762.69|10762.69|0
1650892800000|2022-04-25 13:20:00|10765.6|10765.6|10766.45|10766.45|10769.45|10769.45|10765.6|10765.6|0
1650893100000|2022-04-25 13:25:00|10766.32|10766.32|10757.79|10757.79|10768.15|10768.15|10757.52|10757.52|0
1650893400000|2022-04-25 13:30:00|10757.46|10757.46|10748.65|10748.65|10757.46|10757.46|10744.15|10744.15|0
1650893700000|2022-04-25 13:35:00|10748.9|10748.9|10772.97|10772.97|10778.94|10778.94|10748.9|10748.9|0
1650894000000|2022-04-25 13:40:00|10772.5|10772.5|10770.41|10770.41|10775.89|10775.89|10769.96|10769.96|0
1650894300000|2022-04-25 13:45:00|10770.78|10770.78|10752|10752|10771.04|10771.04|10743.5|10743.5|0
1650894600000|2022-04-25 13:50:00|10758.45|10758.45|10773.72|10773.72|10774.9|10774.9|10758.45|10758.45|0
1650894900000|2022-04-25 13:55:00|10773.54|10773.54|10768.72|10768.72|10781.89|10781.89|10768.35|10768.35|0
1650895200000|2022-04-25 14:00:00|10767.41|10767.41|10763.53|10763.53|10771.36|10771.36|10762.21|10762.21|0
1650895500000|2022-04-25 14:05:00|10763.71|10763.71|10772.06|10772.06|10779.53|10779.53|10760.93|10760.93|0
1650895800000|2022-04-25 14:10:00|10772.76|10772.76|10771.32|10771.32|10778.99|10778.99|10767.22|10767.22|0
1650896100000|2022-04-25 14:15:00|10771.7|10771.7|10769.11|10769.11|10771.7|10771.7|10760.32|10760.32|0
1650896400000|2022-04-25 14:20:00|10768.68|10768.68|10784.88|10784.88|10784.88|10784.88|10768.68|10768.68|0
1650896700000|2022-04-25 14:25:00|10785.09|10785.09|10796.05|10796.05|10801.06|10801.06|10785.09|10785.09|0
1650897000000|2022-04-25 14:30:00|10796.04|10796.04|10812.52|10812.52|10814.02|10814.02|10795.53|10795.53|0
1650897300000|2022-04-25 14:35:00|10812.94|10812.94|10802.86|10802.86|10816.9|10816.9|10802.86|10802.86|0
1650897600000|2022-04-25 14:40:00|10802.52|10802.52|10795.26|10795.26|10802.68|10802.68|10790.78|10790.78|0
1650897900000|2022-04-25 14:45:00|10795.04|10795.04|10802.8|10802.8|10802.8|10802.8|10794.68|10794.68|0
1650898200000|2022-04-25 14:50:00|10802.55|10802.55|10789.41|10789.41|10802.78|10802.78|10788.62|10788.62|0
1650898500000|2022-04-25 14:55:00|10789.87|10789.87|10782.8|10782.8|10790.52|10790.52|10779.74|10779.74|0
1650898800000|2022-04-25 15:00:00|10782.67|10782.67|10785.16|10785.16|10786.2|10786.2|10777.12|10777.12|0
1650899100000|2022-04-25 15:05:00|10784.72|10784.72|10785.92|10785.92|10789.55|10789.55|10779.66|10779.66|0
1650899400000|2022-04-25 15:10:00|10785.69|10785.69|10799.92|10799.92|10805.56|10805.56|10783.37|10783.37|0
1650899700000|2022-04-25 15:15:00|10800.05|10800.05|10802.06|10802.06|10804.12|10804.12|10794.24|10794.24|0
1650900000000|2022-04-25 15:20:00|10801.63|10801.63|10815.1|10815.1|10818.93|10818.93|10801.53|10801.53|0
1650900300000|2022-04-25 15:25:00|10815.88|10815.88|10813.65|10813.65|10827.61|10827.61|10804.56|10804.56|0
1650957300000|2022-04-26 07:15:00|10876.23|10876.23|10883.79|10883.79|10890.15|10890.15|10864.89|10864.89|0
1650957600000|2022-04-26 07:20:00|10882.23|10882.23|10867.36|10867.36|10882.23|10882.23|10865.78|10865.78|0
1650957900000|2022-04-26 07:25:00|10868.82|10868.82|10854.55|10854.55|10876.59|10876.59|10849.51|10849.51|0
1650958200000|2022-04-26 07:30:00|10854.33|10854.33|10845.53|10845.53|10855.86|10855.86|10844.43|10844.43|0
1650958500000|2022-04-26 07:35:00|10845.9|10845.9|10843.32|10843.32|10847.33|10847.33|10838.77|10838.77|0
1650958800000|2022-04-26 07:40:00|10844.11|10844.11|10853.9|10853.9|10855.94|10855.94|10844.11|10844.11|0
1650959100000|2022-04-26 07:45:00|10853.76|10853.76|10872.93|10872.93|10873.73|10873.73|10850.86|10850.86|0
1650959400000|2022-04-26 07:50:00|10872.2|10872.2|10862.84|10862.84|10878.76|10878.76|10862.84|10862.84|0
1650959700000|2022-04-26 07:55:00|10862.41|10862.41|10840.71|10840.71|10865.57|10865.57|10840.53|10840.53|0
1650960000000|2022-04-26 08:00:00|10840.34|10840.34|10822.05|10822.05|10844.4|10844.4|10822.05|10822.05|0
1650960300000|2022-04-26 08:05:00|10821.68|10821.68|10805.18|10805.18|10821.68|10821.68|10805.18|10805.18|0
1650960600000|2022-04-26 08:10:00|10805.41|10805.41|10794.49|10794.49|10806.65|10806.65|10792.88|10792.88|0
1650960900000|2022-04-26 08:15:00|10795.23|10795.23|10790.89|10790.89|10797.88|10797.88|10790.09|10790.09|0
1650961200000|2022-04-26 08:20:00|10790.96|10790.96|10815.14|10815.14|10815.14|10815.14|10790.4|10790.4|0
1650961500000|2022-04-26 08:25:00|10816.27|10816.27|10833.4|10833.4|10837.24|10837.24|10816.27|10816.27|0
1650961800000|2022-04-26 08:30:00|10834.14|10834.14|10834.27|10834.27|10838.21|10838.21|10828.16|10828.16|0
1650962100000|2022-04-26 08:35:00|10834.7|10834.7|10841.11|10841.11|10842.65|10842.65|10831.43|10831.43|0
1650962400000|2022-04-26 08:40:00|10841.47|10841.47|10840.2|10840.2|10842.81|10842.81|10836.91|10836.91|0
1650962700000|2022-04-26 08:45:00|10840.87|10840.87|10830.89|10830.89|10842.14|10842.14|10828.67|10828.67|0
1650963000000|2022-04-26 08:50:00|10830.67|10830.67|10822.99|10822.99|10831.29|10831.29|10822.99|10822.99|0
1650963300000|2022-04-26 08:55:00|10824.23|10824.23|10827.07|10827.07|10827.66|10827.66|10817.85|10817.85|0
1650963600000|2022-04-26 09:00:00|10827.42|10827.42|10829.3|10829.3|10832.04|10832.04|10825.27|10825.27|0
1650963900000|2022-04-26 09:05:00|10830.03|10830.03|10831.15|10831.15|10833.69|10833.69|10828.59|10828.59|0
1650964200000|2022-04-26 09:10:00|10831.53|10831.53|10829.32|10829.32|10834.9|10834.9|10828.69|10828.69|0
1650964500000|2022-04-26 09:15:00|10829.82|10829.82|10826.32|10826.32|10829.95|10829.95|10821.57|10821.57|0
1650964800000|2022-04-26 09:20:00|10826.57|10826.57|10830.33|10830.33|10830.7|10830.7|10824|10824|0
1650965100000|2022-04-26 09:25:00|10829.96|10829.96|10828.36|10828.36|10834.6|10834.6|10827.09|10827.09|0
1650965400000|2022-04-26 09:30:00|10828.58|10828.58|10845.3|10845.3|10847.43|10847.43|10827.56|10827.56|0
1650965700000|2022-04-26 09:35:00|10845.43|10845.43|10856.9|10856.9|10857.38|10857.38|10845.18|10845.18|0
1650966000000|2022-04-26 09:40:00|10858.46|10858.46|10854.66|10854.66|10862.56|10862.56|10854.66|10854.66|0
1650966300000|2022-04-26 09:45:00|10854.16|10854.16|10852.83|10852.83|10855.31|10855.31|10847.95|10847.95|0
1650966600000|2022-04-26 09:50:00|10851.97|10851.97|10854.77|10854.77|10856.66|10856.66|10848.1|10848.1|0
1650966900000|2022-04-26 09:55:00|10854.42|10854.42|10859.71|10859.71|10860.26|10860.26|10849.87|10849.87|0
1650967200000|2022-04-26 10:00:00|10859.33|10859.33|10868.82|10868.82|10869.05|10869.05|10857.77|10857.77|0
1650967500000|2022-04-26 10:05:00|10868.59|10868.59|10868.68|10868.68|10870.4|10870.4|10867.41|10867.41|0
1650967800000|2022-04-26 10:10:00|10868.92|10868.92|10862.82|10862.82|10869.44|10869.44|10862.77|10862.77|0
1650968100000|2022-04-26 10:15:00|10863.35|10863.35|10848.78|10848.78|10863.35|10863.35|10846.91|10846.91|0
1650968400000|2022-04-26 10:20:00|10849|10849|10847.39|10847.39|10850.67|10850.67|10844.97|10844.97|0
1650968700000|2022-04-26 10:25:00|10847.48|10847.48|10846.09|10846.09|10849.88|10849.88|10844.12|10844.12|0
1650969000000|2022-04-26 10:30:00|10845.49|10845.49|10842.42|10842.42|10846.44|10846.44|10842.28|10842.28|0
1650969300000|2022-04-26 10:35:00|10841.99|10841.99|10856.6|10856.6|10856.76|10856.76|10841.26|10841.26|0
1650969600000|2022-04-26 10:40:00|10856.45|10856.45|10854.43|10854.43|10859.22|10859.22|10853.84|10853.84|0
1650969900000|2022-04-26 10:45:00|10855.17|10855.17|10859.1|10859.1|10859.61|10859.61|10854.8|10854.8|0
1650970200000|2022-04-26 10:50:00|10858.89|10858.89|10856.68|10856.68|10862.38|10862.38|10856.59|10856.59|0
1650970500000|2022-04-26 10:55:00|10854.34|10854.34|10854.42|10854.42|10857.53|10857.53|10853.47|10853.47|0
1650970800000|2022-04-26 11:00:00|10853.9|10853.9|10855.02|10855.02|10857.6|10857.6|10852.67|10852.67|0
1650971100000|2022-04-26 11:05:00|10854.17|10854.17|10847.64|10847.64|10854.58|10854.58|10847.38|10847.38|0
1650971400000|2022-04-26 11:10:00|10846.78|10846.78|10846.26|10846.26|10850.25|10850.25|10846.26|10846.26|0
1650971700000|2022-04-26 11:15:00|10845.77|10845.77|10844.4|10844.4|10845.77|10845.77|10839.7|10839.7|0
1650972000000|2022-04-26 11:20:00|10844.76|10844.76|10843.72|10843.72|10845.84|10845.84|10842.23|10842.23|0
1650972300000|2022-04-26 11:25:00|10843.65|10843.65|10839.67|10839.67|10844.81|10844.81|10838.11|10838.11|0
1650972600000|2022-04-26 11:30:00|10839.56|10839.56|10830.27|10830.27|10840.38|10840.38|10829.03|10829.03|0
1650972900000|2022-04-26 11:35:00|10829.92|10829.92|10834.57|10834.57|10839.46|10839.46|10829.92|10829.92|0
1650973200000|2022-04-26 11:40:00|10834.49|10834.49|10840.58|10840.58|10841.19|10841.19|10834.14|10834.14|0
1650973500000|2022-04-26 11:45:00|10840.8|10840.8|10844.11|10844.11|10844.24|10844.24|10839.84|10839.84|0
1650973800000|2022-04-26 11:50:00|10844.32|10844.32|10840.16|10840.16|10845.88|10845.88|10840.16|10840.16|0
1650974100000|2022-04-26 11:55:00|10840.53|10840.53|10843.64|10843.64|10843.73|10843.73|10836.68|10836.68|0
1650974400000|2022-04-26 12:00:00|10844.94|10844.94|10840.11|10840.11|10848.71|10848.71|10836.29|10836.29|0
1650974700000|2022-04-26 12:05:00|10839.99|10839.99|10846.04|10846.04|10846.43|10846.43|10839.99|10839.99|0
1650975000000|2022-04-26 12:10:00|10846.47|10846.47|10846.16|10846.16|10847.75|10847.75|10843.1|10843.1|0
1650975300000|2022-04-26 12:15:00|10845.93|10845.93|10836.34|10836.34|10847.47|10847.47|10835.15|10835.15|0
1650975600000|2022-04-26 12:20:00|10836.25|10836.25|10837.06|10837.06|10838.16|10838.16|10830.69|10830.69|0
1650975900000|2022-04-26 12:25:00|10837.3|10837.3|10828.96|10828.96|10838.08|10838.08|10828.79|10828.79|0
1650976200000|2022-04-26 12:30:00|10828.7|10828.7|10832.81|10832.81|10833.23|10833.23|10828.37|10828.37|0
1650976500000|2022-04-26 12:35:00|10832.69|10832.69|10817.95|10817.95|10835.48|10835.48|10816.62|10816.62|0
1650976800000|2022-04-26 12:40:00|10817.57|10817.57|10818.08|10818.08|10818.97|10818.97|10813.14|10813.14|0
1650977100000|2022-04-26 12:45:00|10817.71|10817.71|10813.4|10813.4|10819.07|10819.07|10812.97|10812.97|0
1650977400000|2022-04-26 12:50:00|10814.18|10814.18|10820.96|10820.96|10820.96|10820.96|10813.74|10813.74|0
1650977700000|2022-04-26 12:55:00|10820.71|10820.71|10826.74|10826.74|10828.2|10828.2|10819.81|10819.81|0
1650978000000|2022-04-26 13:00:00|10826.33|10826.33|10820.74|10820.74|10827|10827|10819.81|10819.81|0
1650978300000|2022-04-26 13:05:00|10820.31|10820.31|10820.39|10820.39|10820.39|10820.39|10815.68|10815.68|0
1650978600000|2022-04-26 13:10:00|10819.75|10819.75|10812.7|10812.7|10819.94|10819.94|10810.49|10810.49|0
1650978900000|2022-04-26 13:15:00|10812.58|10812.58|10815.38|10815.38|10815.59|10815.59|10811.35|10811.35|0
1650979200000|2022-04-26 13:20:00|10814.9|10814.9|10800.89|10800.89|10815.68|10815.68|10800.65|10800.65|0
1650979500000|2022-04-26 13:25:00|10801.18|10801.18|10804.13|10804.13|10805.02|10805.02|10799.85|10799.85|0
1650979800000|2022-04-26 13:30:00|10804.46|10804.46|10799.41|10799.41|10804.46|10804.46|10791.94|10791.94|0
1650980100000|2022-04-26 13:35:00|10797.85|10797.85|10796.45|10796.45|10804.26|10804.26|10793.66|10793.66|0
1650980400000|2022-04-26 13:40:00|10796.26|10796.26|10777.79|10777.79|10796.26|10796.26|10777.79|10777.79|0
1650980700000|2022-04-26 13:45:00|10777.92|10777.92|10791.15|10791.15|10792.16|10792.16|10774.22|10774.22|0
1650981000000|2022-04-26 13:50:00|10789.84|10789.84|10788|10788|10789.84|10789.84|10785.95|10785.95|0
1650981300000|2022-04-26 13:55:00|10788.37|10788.37|10791.52|10791.52|10792.57|10792.57|10785.65|10785.65|0
1650981600000|2022-04-26 14:00:00|10791.95|10791.95|10778.28|10778.28|10794.92|10794.92|10772.3|10772.3|0
1650981900000|2022-04-26 14:05:00|10778.15|10778.15|10782.55|10782.55|10793.31|10793.31|10777.97|10777.97|0
1650982200000|2022-04-26 14:10:00|10782.95|10782.95|10775.96|10775.96|10784.21|10784.21|10774.63|10774.63|0
1650982500000|2022-04-26 14:15:00|10776.19|10776.19|10767.33|10767.33|10776.19|10776.19|10762.33|10762.33|0
1650982800000|2022-04-26 14:20:00|10767.1|10767.1|10751.88|10751.88|10767.31|10767.31|10751.76|10751.76|0
1650983100000|2022-04-26 14:25:00|10751.74|10751.74|10749.26|10749.26|10751.87|10751.87|10741.57|10741.57|0
1650983400000|2022-04-26 14:30:00|10749.79|10749.79|10744.93|10744.93|10756.68|10756.68|10744.93|10744.93|0
1650983700000|2022-04-26 14:35:00|10744.5|10744.5|10713.37|10713.37|10746.98|10746.98|10713.37|10713.37|0
1650984000000|2022-04-26 14:40:00|10713.24|10713.24|10705.57|10705.57|10714.89|10714.89|10704.42|10704.42|0
1650984300000|2022-04-26 14:45:00|10705.31|10705.31|10707.69|10707.69|10711.91|10711.91|10700.94|10700.94|0
1650984600000|2022-04-26 14:50:00|10708.12|10708.12|10690.37|10690.37|10708.12|10708.12|10687.6|10687.6|0
1650984900000|2022-04-26 14:55:00|10690.63|10690.63|10670.09|10670.09|10691.06|10691.06|10670.09|10670.09|0
1650985200000|2022-04-26 15:00:00|10669.63|10669.63|10648.32|10648.32|10670.23|10670.23|10647.17|10647.17|0
1650985500000|2022-04-26 15:05:00|10648.09|10648.09|10640.25|10640.25|10650.67|10650.67|10636.76|10636.76|0
1650985800000|2022-04-26 15:10:00|10640.18|10640.18|10641.2|10641.2|10642.14|10642.14|10634.2|10634.2|0
1650986100000|2022-04-26 15:15:00|10640.97|10640.97|10624.93|10624.93|10640.97|10640.97|10624.02|10624.02|0
1650986400000|2022-04-26 15:20:00|10626.06|10626.06|10627.6|10627.6|10631.96|10631.96|10623.65|10623.65|0
1650986700000|2022-04-26 15:25:00|10627.47|10627.47|10615.69|10615.69|10627.84|10627.84|10613.82|10613.82|0
1651043700000|2022-04-27 07:15:00|10510.32|10510.32|10528.03|10528.03|10536.88|10536.88|10509.06|10509.06|0
1651044000000|2022-04-27 07:20:00|10526.48|10526.48|10515.05|10515.05|10526.48|10526.48|10512.31|10512.31|0
1651044300000|2022-04-27 07:25:00|10514.86|10514.86|10468.63|10468.63|10514.86|10514.86|10468.01|10468.01|0
1651044600000|2022-04-27 07:30:00|10468.21|10468.21|10484.77|10484.77|10484.78|10484.78|10465.62|10465.62|0
1651044900000|2022-04-27 07:35:00|10485.87|10485.87|10528.58|10528.58|10528.58|10528.58|10485.87|10485.87|0
1651045200000|2022-04-27 07:40:00|10529.43|10529.43|10560.2|10560.2|10564.13|10564.13|10529.43|10529.43|0
1651045500000|2022-04-27 07:45:00|10560.09|10560.09|10574.36|10574.36|10575.12|10575.12|10558.18|10558.18|0
1651045800000|2022-04-27 07:50:00|10574.71|10574.71|10593.47|10593.47|10599.12|10599.12|10574.49|10574.49|0
1651046100000|2022-04-27 07:55:00|10593.9|10593.9|10611.41|10611.41|10611.41|10611.41|10593.9|10593.9|0
1651046400000|2022-04-27 08:00:00|10612.96|10612.96|10588.35|10588.35|10616.4|10616.4|10586.29|10586.29|0
1651046700000|2022-04-27 08:05:00|10588.12|10588.12|10597.34|10597.34|10602.57|10602.57|10585.91|10585.91|0
1651047000000|2022-04-27 08:10:00|10598.21|10598.21|10617.69|10617.69|10617.86|10617.86|10598.21|10598.21|0
1651047300000|2022-04-27 08:15:00|10617.88|10617.88|10628.29|10628.29|10631.72|10631.72|10615.64|10615.64|0
1651047600000|2022-04-27 08:20:00|10628.73|10628.73|10633.74|10633.74|10642.24|10642.24|10628.73|10628.73|0
1651047900000|2022-04-27 08:25:00|10633.83|10633.83|10618.58|10618.58|10633.92|10633.92|10617.36|10617.36|0
1651048200000|2022-04-27 08:30:00|10618.81|10618.81|10620.19|10620.19|10624.63|10624.63|10617.36|10617.36|0
1651048500000|2022-04-27 08:35:00|10620|10620|10618.02|10618.02|10622.27|10622.27|10617.49|10617.49|0
1651048800000|2022-04-27 08:40:00|10617.81|10617.81|10620.15|10620.15|10621.77|10621.77|10612.25|10612.25|0
1651049100000|2022-04-27 08:45:00|10618.93|10618.93|10595.74|10595.74|10618.93|10618.93|10593.62|10593.62|0
1651049400000|2022-04-27 08:50:00|10595.58|10595.58|10595.35|10595.35|10602.65|10602.65|10589.67|10589.67|0
1651049700000|2022-04-27 08:55:00|10594.99|10594.99|10607.01|10607.01|10608.12|10608.12|10594.99|10594.99|0
1651050000000|2022-04-27 09:00:00|10607.23|10607.23|10619.11|10619.11|10619.95|10619.95|10606.45|10606.45|0
1651050300000|2022-04-27 09:05:00|10618.38|10618.38|10604.02|10604.02|10618.6|10618.6|10604.02|10604.02|0
1651050600000|2022-04-27 09:10:00|10603.73|10603.73|10606.67|10606.67|10606.67|10606.67|10602.6|10602.6|0
1651050900000|2022-04-27 09:15:00|10606.83|10606.83|10607.02|10607.02|10607.02|10607.02|10601.8|10601.8|0
1651051200000|2022-04-27 09:20:00|10607.24|10607.24|10601.17|10601.17|10608.52|10608.52|10601.17|10601.17|0
1651051500000|2022-04-27 09:25:00|10601.63|10601.63|10605.91|10605.91|10606.81|10606.81|10600.81|10600.81|0
1651051800000|2022-04-27 09:30:00|10606.9|10606.9|10596.93|10596.93|10608.04|10608.04|10596.93|10596.93|0
1651052100000|2022-04-27 09:35:00|10596.19|10596.19|10597.95|10597.95|10598.07|10598.07|10592.54|10592.54|0
1651052400000|2022-04-27 09:40:00|10597.29|10597.29|10602.55|10602.55|10602.55|10602.55|10596.62|10596.62|0
1651052700000|2022-04-27 09:45:00|10602.98|10602.98|10612.69|10612.69|10613.28|10613.28|10600.62|10600.62|0
1651053000000|2022-04-27 09:50:00|10613.12|10613.12|10632.32|10632.32|10633.43|10633.43|10613.12|10613.12|0
1651053300000|2022-04-27 09:55:00|10632.68|10632.68|10649.37|10649.37|10649.37|10649.37|10631.95|10631.95|0
1651053600000|2022-04-27 10:00:00|10649.62|10649.62|10647.99|10647.99|10651.38|10651.38|10645.11|10645.11|0
1651053900000|2022-04-27 10:05:00|10648.2|10648.2|10653.34|10653.34|10653.64|10653.64|10644.48|10644.48|0
1651054200000|2022-04-27 10:10:00|10653.6|10653.6|10655.24|10655.24|10657.86|10657.86|10651.29|10651.29|0
1651054500000|2022-04-27 10:15:00|10654.8|10654.8|10648.42|10648.42|10655.61|10655.61|10648.42|10648.42|0
1651054800000|2022-04-27 10:20:00|10648.2|10648.2|10648.92|10648.92|10650.01|10650.01|10643.58|10643.58|0
1651055100000|2022-04-27 10:25:00|10648.5|10648.5|10655.44|10655.44|10655.44|10655.44|10647.46|10647.46|0
1651055400000|2022-04-27 10:30:00|10655.08|10655.08|10660.11|10660.11|10660.11|10660.11|10653.42|10653.42|0
1651055700000|2022-04-27 10:35:00|10659.89|10659.89|10652.29|10652.29|10659.89|10659.89|10649.84|10649.84|0
1651056000000|2022-04-27 10:40:00|10652.07|10652.07|10653.66|10653.66|10655.86|10655.86|10649.41|10649.41|0
1651056300000|2022-04-27 10:45:00|10652.75|10652.75|10656.16|10656.16|10668.73|10668.73|10645.02|10645.02|0
1651056600000|2022-04-27 10:50:00|10656.4|10656.4|10663.35|10663.35|10668.88|10668.88|10652.23|10652.23|0
1651056900000|2022-04-27 10:55:00|10663.77|10663.77|10657.45|10657.45|10666.37|10666.37|10654.98|10654.98|0
1651057200000|2022-04-27 11:00:00|10657.02|10657.02|10651.8|10651.8|10659.9|10659.9|10643.68|10643.68|0
1651057500000|2022-04-27 11:05:00|10651.58|10651.58|10637.33|10637.33|10652.02|10652.02|10637.12|10637.12|0
1651057800000|2022-04-27 11:10:00|10637.58|10637.58|10641.12|10641.12|10641.89|10641.89|10635.55|10635.55|0
1651058100000|2022-04-27 11:15:00|10640.76|10640.76|10635.67|10635.67|10644.56|10644.56|10635.67|10635.67|0
1651058400000|2022-04-27 11:20:00|10635.23|10635.23|10631.72|10631.72|10636.86|10636.86|10626.34|10626.34|0
1651058700000|2022-04-27 11:25:00|10632.22|10632.22|10626.77|10626.77|10632.22|10632.22|10626.32|10626.32|0
1651059000000|2022-04-27 11:30:00|10626.6|10626.6|10621.96|10621.96|10627.4|10627.4|10621.96|10621.96|0
1651059300000|2022-04-27 11:35:00|10621.61|10621.61|10622.61|10622.61|10625.46|10625.46|10619.2|10619.2|0
1651059600000|2022-04-27 11:40:00|10622.7|10622.7|10633.86|10633.86|10633.99|10633.99|10622.54|10622.54|0
1651059900000|2022-04-27 11:45:00|10634.3|10634.3|10643.03|10643.03|10648.85|10648.85|10634.3|10634.3|0
1651060200000|2022-04-27 11:50:00|10642.66|10642.66|10645.16|10645.16|10648.27|10648.27|10640.57|10640.57|0
1651060500000|2022-04-27 11:55:00|10644.73|10644.73|10648.73|10648.73|10648.87|10648.87|10643.07|10643.07|0
1651060800000|2022-04-27 12:00:00|10648.52|10648.52|10651.52|10651.52|10653.06|10653.06|10647.42|10647.42|0
1651061100000|2022-04-27 12:05:00|10651.65|10651.65|10676.83|10676.83|10677.66|10677.66|10651.24|10651.24|0
1651061400000|2022-04-27 12:10:00|10676.95|10676.95|10678.6|10678.6|10678.96|10678.96|10674.81|10674.81|0
1651061700000|2022-04-27 12:15:00|10678.23|10678.23|10671.83|10671.83|10683.78|10683.78|10671.39|10671.39|0
1651062000000|2022-04-27 12:20:00|10672.22|10672.22|10668.05|10668.05|10672.22|10672.22|10666.84|10666.84|0
1651062300000|2022-04-27 12:25:00|10667.83|10667.83|10664.22|10664.22|10668.65|10668.65|10661.37|10661.37|0
1651062600000|2022-04-27 12:30:00|10664.35|10664.35|10658.71|10658.71|10664.76|10664.76|10657.3|10657.3|0
1651062900000|2022-04-27 12:35:00|10658.56|10658.56|10661.78|10661.78|10663.64|10663.64|10655.24|10655.24|0
1651063200000|2022-04-27 12:40:00|10662.14|10662.14|10663.94|10663.94|10666.06|10666.06|10661.64|10661.64|0
1651063500000|2022-04-27 12:45:00|10663.75|10663.75|10654.5|10654.5|10664.25|10664.25|10654.34|10654.34|0
1651063800000|2022-04-27 12:50:00|10654.99|10654.99|10648.4|10648.4|10655.12|10655.12|10645.32|10645.32|0
1651064100000|2022-04-27 12:55:00|10648.58|10648.58|10648.8|10648.8|10653.84|10653.84|10647.9|10647.9|0
1651064400000|2022-04-27 13:00:00|10649.03|10649.03|10639.09|10639.09|10650.75|10650.75|10639.09|10639.09|0
1651064700000|2022-04-27 13:05:00|10638.74|10638.74|10611.57|10611.57|10638.74|10638.74|10609.04|10609.04|0
1651065000000|2022-04-27 13:10:00|10612.71|10612.71|10609.85|10609.85|10614.31|10614.31|10606.48|10606.48|0
1651065300000|2022-04-27 13:15:00|10610.18|10610.18|10621.49|10621.49|10621.49|10621.49|10610.18|10610.18|0
1651065600000|2022-04-27 13:20:00|10621.59|10621.59|10619.76|10619.76|10624.86|10624.86|10619.76|10619.76|0
1651065900000|2022-04-27 13:25:00|10620.13|10620.13|10608.8|10608.8|10620.61|10620.61|10608.8|10608.8|0
1651066200000|2022-04-27 13:30:00|10608.68|10608.68|10643.52|10643.52|10652.11|10652.11|10607.62|10607.62|0
1651066500000|2022-04-27 13:35:00|10643.1|10643.1|10631.11|10631.11|10643.1|10643.1|10627.88|10627.88|0
1651066800000|2022-04-27 13:40:00|10631.29|10631.29|10655.41|10655.41|10655.97|10655.97|10631.29|10631.29|0
1651067100000|2022-04-27 13:45:00|10655.85|10655.85|10655.08|10655.08|10661.49|10661.49|10653.2|10653.2|0
1651067400000|2022-04-27 13:50:00|10655.23|10655.23|10619.96|10619.96|10657.76|10657.76|10619.96|10619.96|0
1651067700000|2022-04-27 13:55:00|10620.29|10620.29|10610.56|10610.56|10621.04|10621.04|10609.6|10609.6|0
1651068000000|2022-04-27 14:00:00|10609.91|10609.91|10587.72|10587.72|10610.71|10610.71|10587.3|10587.3|0
1651068300000|2022-04-27 14:05:00|10587.37|10587.37|10586.62|10586.62|10594.56|10594.56|10583.77|10583.77|0
1651068600000|2022-04-27 14:10:00|10587.05|10587.05|10572.41|10572.41|10587.99|10587.99|10571.63|10571.63|0
1651068900000|2022-04-27 14:15:00|10572.49|10572.49|10561.74|10561.74|10573.24|10573.24|10553.59|10553.59|0
1651069200000|2022-04-27 14:20:00|10561.31|10561.31|10568.24|10568.24|10575.34|10575.34|10557.61|10557.61|0
1651069500000|2022-04-27 14:25:00|10568.6|10568.6|10563.11|10563.11|10574.4|10574.4|10563.11|10563.11|0
1651069800000|2022-04-27 14:30:00|10563.89|10563.89|10561.21|10561.21|10564.17|10564.17|10550.98|10550.98|0
1651070100000|2022-04-27 14:35:00|10560.99|10560.99|10563.39|10563.39|10567.3|10567.3|10557.43|10557.43|0
1651070400000|2022-04-27 14:40:00|10563.48|10563.48|10573.91|10573.91|10576.77|10576.77|10563.48|10563.48|0
1651070700000|2022-04-27 14:45:00|10574.58|10574.58|10592.13|10592.13|10593.87|10593.87|10574.58|10574.58|0
1651071000000|2022-04-27 14:50:00|10592.36|10592.36|10591|10591|10596.19|10596.19|10590.89|10590.89|0
1651071300000|2022-04-27 14:55:00|10590.57|10590.57|10583.18|10583.18|10597.19|10597.19|10582.1|10582.1|0
1651071600000|2022-04-27 15:00:00|10582.96|10582.96|10594.21|10594.21|10599.2|10599.2|10581.61|10581.61|0
1651071900000|2022-04-27 15:05:00|10594.99|10594.99|10583.54|10583.54|10595.07|10595.07|10583.54|10583.54|0
1651072200000|2022-04-27 15:10:00|10583.77|10583.77|10573.61|10573.61|10584.02|10584.02|10572.34|10572.34|0
1651072500000|2022-04-27 15:15:00|10573.87|10573.87|10574.81|10574.81|10584.32|10584.32|10573.87|10573.87|0
1651072800000|2022-04-27 15:20:00|10574.58|10574.58|10580.17|10580.17|10582.91|10582.91|10568.07|10568.07|0
1651073100000|2022-04-27 15:25:00|10580.98|10580.98|10588.99|10588.99|10588.99|10588.99|10579.9|10579.9|0
1651130100000|2022-04-28 07:15:00|10683.77|10683.77|10683|10683|10687.1|10687.1|10679.69|10679.69|0
1651130400000|2022-04-28 07:20:00|10683.52|10683.52|10680.67|10680.67|10687.06|10687.06|10677.22|10677.22|0
1651130700000|2022-04-28 07:25:00|10680.42|10680.42|10677.66|10677.66|10680.42|10680.42|10666.1|10666.1|0
1651131000000|2022-04-28 07:30:00|10678.44|10678.44|10672.66|10672.66|10678.44|10678.44|10669.03|10669.03|0
1651131300000|2022-04-28 07:35:00|10673.44|10673.44|10691.38|10691.38|10694.09|10694.09|10673.44|10673.44|0
1651131600000|2022-04-28 07:40:00|10695.28|10695.28|10692.04|10692.04|10695.48|10695.48|10687.77|10687.77|0
1651131900000|2022-04-28 07:45:00|10691.8|10691.8|10677.99|10677.99|10692.67|10692.67|10677.99|10677.99|0
1651132200000|2022-04-28 07:50:00|10677.66|10677.66|10680.91|10680.91|10681.15|10681.15|10676.85|10676.85|0
1651132500000|2022-04-28 07:55:00|10681.07|10681.07|10679.02|10679.02|10682.44|10682.44|10677.4|10677.4|0
1651132800000|2022-04-28 08:00:00|10679.16|10679.16|10683.41|10683.41|10685.32|10685.32|10678.4|10678.4|0
1651133100000|2022-04-28 08:05:00|10683.31|10683.31|10695.16|10695.16|10698.26|10698.26|10681.26|10681.26|0
1651133400000|2022-04-28 08:10:00|10696.01|10696.01|10692.69|10692.69|10696.01|10696.01|10690.27|10690.27|0
1651133700000|2022-04-28 08:15:00|10692.51|10692.51|10691.37|10691.37|10694.23|10694.23|10690.86|10690.86|0
1651134000000|2022-04-28 08:20:00|10691.9|10691.9|10704.98|10704.98|10705.15|10705.15|10691.89|10691.89|0
1651134300000|2022-04-28 08:25:00|10704.8|10704.8|10702.21|10702.21|10709.05|10709.05|10701.81|10701.81|0
1651134600000|2022-04-28 08:30:00|10702.39|10702.39|10695.03|10695.03|10703|10703|10695.03|10695.03|0
1651134900000|2022-04-28 08:35:00|10695.12|10695.12|10681.45|10681.45|10695.33|10695.33|10681.45|10681.45|0
1651135200000|2022-04-28 08:40:00|10681.81|10681.81|10667.44|10667.44|10681.81|10681.81|10667.35|10667.35|0
1651135500000|2022-04-28 08:45:00|10667.61|10667.61|10663.92|10663.92|10671.09|10671.09|10663.92|10663.92|0
1651135800000|2022-04-28 08:50:00|10664.35|10664.35|10665.11|10665.11|10666.12|10666.12|10660.42|10660.42|0
1651136100000|2022-04-28 08:55:00|10665.36|10665.36|10661.88|10661.88|10665.36|10665.36|10659.4|10659.4|0
1651136400000|2022-04-28 09:00:00|10661.34|10661.34|10653.05|10653.05|10661.36|10661.36|10652.74|10652.74|0
1651136700000|2022-04-28 09:05:00|10652.68|10652.68|10645.85|10645.85|10655.5|10655.5|10644.93|10644.93|0
1651137000000|2022-04-28 09:10:00|10646.22|10646.22|10646.37|10646.37|10649.05|10649.05|10645.19|10645.19|0
1651137300000|2022-04-28 09:15:00|10646.16|10646.16|10645.27|10645.27|10646.59|10646.59|10643.44|10643.44|0
1651137600000|2022-04-28 09:20:00|10645.62|10645.62|10647.87|10647.87|10647.87|10647.87|10641.39|10641.39|0
1651137900000|2022-04-28 09:25:00|10648.31|10648.31|10647.44|10647.44|10651.52|10651.52|10645.62|10645.62|0
1651138200000|2022-04-28 09:30:00|10647.74|10647.74|10650.93|10650.93|10651.29|10651.29|10644.89|10644.89|0
1651138500000|2022-04-28 09:35:00|10651.12|10651.12|10654.24|10654.24|10656.85|10656.85|10650.83|10650.83|0
1651138800000|2022-04-28 09:40:00|10651.12|10651.12|10649.98|10649.98|10655.9|10655.9|10649.24|10649.24|0
1651139100000|2022-04-28 09:45:00|10649.72|10649.72|10650.7|10650.7|10653.59|10653.59|10648.76|10648.76|0
1651139400000|2022-04-28 09:50:00|10650.79|10650.79|10652.6|10652.6|10653.21|10653.21|10648.65|10648.65|0
1651139700000|2022-04-28 09:55:00|10652.42|10652.42|10657.93|10657.93|10657.93|10657.93|10647.38|10647.38|0
1651140000000|2022-04-28 10:00:00|10657.7|10657.7|10675|10675|10675.06|10675.06|10657.25|10657.25|0
1651140300000|2022-04-28 10:05:00|10675.08|10675.08|10675.62|10675.62|10681.11|10681.11|10674.99|10674.99|0
1651140600000|2022-04-28 10:10:00|10675.44|10675.44|10669.67|10669.67|10675.88|10675.88|10668.35|10668.35|0
1651140900000|2022-04-28 10:15:00|10669.01|10669.01|10652.09|10652.09|10669.01|10669.01|10652.09|10652.09|0
1651141200000|2022-04-28 10:20:00|10651.84|10651.84|10637.44|10637.44|10653.25|10653.25|10637.44|10637.44|0
1651141500000|2022-04-28 10:25:00|10637.21|10637.21|10638.38|10638.38|10645.28|10645.28|10632.32|10632.32|0
1651141800000|2022-04-28 10:30:00|10637.73|10637.73|10637.42|10637.42|10637.73|10637.73|10632.59|10632.59|0
1651142100000|2022-04-28 10:35:00|10637.67|10637.67|10636.94|10636.94|10640.84|10640.84|10636.61|10636.61|0
1651142400000|2022-04-28 10:40:00|10637.4|10637.4|10645.05|10645.05|10645.12|10645.12|10633.32|10633.32|0
1651142700000|2022-04-28 10:45:00|10645.4|10645.4|10647.26|10647.26|10648.97|10648.97|10643.08|10643.08|0
1651143000000|2022-04-28 10:50:00|10647.94|10647.94|10650.63|10650.63|10651.77|10651.77|10646.43|10646.43|0
1651143300000|2022-04-28 10:55:00|10650.79|10650.79|10660.33|10660.33|10660.33|10660.33|10650.79|10650.79|0
1651143600000|2022-04-28 11:00:00|10659.96|10659.96|10665.8|10665.8|10666.17|10666.17|10659.74|10659.74|0
1651143900000|2022-04-28 11:05:00|10665.63|10665.63|10684.73|10684.73|10684.73|10684.73|10665.63|10665.63|0
1651144200000|2022-04-28 11:10:00|10684.61|10684.61|10683.03|10683.03|10687.2|10687.2|10679.29|10679.29|0
1651144500000|2022-04-28 11:15:00|10682.94|10682.94|10680.44|10680.44|10686.07|10686.07|10680.44|10680.44|0
1651144800000|2022-04-28 11:20:00|10680.28|10680.28|10682.53|10682.53|10683.69|10683.69|10676.44|10676.44|0
1651145100000|2022-04-28 11:25:00|10682.18|10682.18|10682.88|10682.88|10687.61|10687.61|10679.41|10679.41|0
1651145400000|2022-04-28 11:30:00|10683.13|10683.13|10686.37|10686.37|10689.27|10689.27|10680.28|10680.28|0
1651145700000|2022-04-28 11:35:00|10686.04|10686.04|10676.8|10676.8|10686.5|10686.5|10676.06|10676.06|0
1651146000000|2022-04-28 11:40:00|10676.96|10676.96|10677.71|10677.71|10678.25|10678.25|10675.33|10675.33|0
1651146300000|2022-04-28 11:45:00|10677.84|10677.84|10673.22|10673.22|10682.36|10682.36|10672.33|10672.33|0
1651146600000|2022-04-28 11:50:00|10672.96|10672.96|10678.73|10678.73|10679.1|10679.1|10672.96|10672.96|0
1651146900000|2022-04-28 11:55:00|10678.89|10678.89|10678.65|10678.65|10681.03|10681.03|10674.91|10674.91|0
1651147200000|2022-04-28 12:00:00|10678.49|10678.49|10676.88|10676.88|10682.64|10682.64|10676.6|10676.6|0
1651147500000|2022-04-28 12:05:00|10677.5|10677.5|10680.72|10680.72|10681.48|10681.48|10676.97|10676.97|0
1651147800000|2022-04-28 12:10:00|10680.51|10680.51|10681.2|10681.2|10682.06|10682.06|10677.91|10677.91|0
1651148100000|2022-04-28 12:15:00|10681.04|10681.04|10677.12|10677.12|10681.04|10681.04|10676.7|10676.7|0
1651148400000|2022-04-28 12:20:00|10677.55|10677.55|10680.08|10680.08|10682.11|10682.11|10676.27|10676.27|0
1651148700000|2022-04-28 12:25:00|10679.76|10679.76|10687.58|10687.58|10689.18|10689.18|10679.76|10679.76|0
1651149000000|2022-04-28 12:30:00|10687.12|10687.12|10672.64|10672.64|10688.5|10688.5|10672.51|10672.51|0
1651149300000|2022-04-28 12:35:00|10672.53|10672.53|10685.25|10685.25|10686.37|10686.37|10668.53|10668.53|0
1651149600000|2022-04-28 12:40:00|10685.58|10685.58|10687.14|10687.14|10693.42|10693.42|10684.8|10684.8|0
1651149900000|2022-04-28 12:45:00|10687.25|10687.25|10686.7|10686.7|10690.01|10690.01|10685.35|10685.35|0
1651150200000|2022-04-28 12:50:00|10687.12|10687.12|10693.92|10693.92|10694.04|10694.04|10686.27|10686.27|0
1651150500000|2022-04-28 12:55:00|10694.7|10694.7|10692.03|10692.03|10694.94|10694.94|10691.81|10691.81|0
1651150800000|2022-04-28 13:00:00|10691.8|10691.8|10673.19|10673.19|10691.8|10691.8|10673.19|10673.19|0
1651151100000|2022-04-28 13:05:00|10673.29|10673.29|10679.95|10679.95|10682.44|10682.44|10673.29|10673.29|0
1651151400000|2022-04-28 13:10:00|10679.52|10679.52|10686.27|10686.27|10686.47|10686.47|10678.89|10678.89|0
1651151700000|2022-04-28 13:15:00|10686.72|10686.72|10704.36|10704.36|10704.87|10704.87|10686.72|10686.72|0
1651152000000|2022-04-28 13:20:00|10704.79|10704.79|10701.91|10701.91|10707.43|10707.43|10701.78|10701.78|0
1651152300000|2022-04-28 13:25:00|10701.72|10701.72|10695.95|10695.95|10706.59|10706.59|10695.95|10695.95|0
1651152600000|2022-04-28 13:30:00|10695.79|10695.79|10676.95|10676.95|10700.81|10700.81|10676.51|10676.51|0
1651152900000|2022-04-28 13:35:00|10676.08|10676.08|10681.64|10681.64|10684.67|10684.67|10672.5|10672.5|0
1651153200000|2022-04-28 13:40:00|10680.86|10680.86|10662.38|10662.38|10687.62|10687.62|10659.21|10659.21|0
1651153500000|2022-04-28 13:45:00|10661.6|10661.6|10663.99|10663.99|10671.49|10671.49|10661.1|10661.1|0
1651153800000|2022-04-28 13:50:00|10664.16|10664.16|10657.66|10657.66|10665.15|10665.15|10638.94|10638.94|0
1651154100000|2022-04-28 13:55:00|10657.49|10657.49|10637.8|10637.8|10657.6|10657.6|10637.01|10637.01|0
1651154400000|2022-04-28 14:00:00|10637.02|10637.02|10625.66|10625.66|10637.02|10637.02|10623.7|10623.7|0
1651154700000|2022-04-28 14:05:00|10625.23|10625.23|10624.01|10624.01|10627.19|10627.19|10617.74|10617.74|0
1651155000000|2022-04-28 14:10:00|10624.44|10624.44|10614.31|10614.31|10624.98|10624.98|10610.35|10610.35|0
1651155300000|2022-04-28 14:15:00|10614.5|10614.5|10627.79|10627.79|10627.85|10627.85|10608.7|10608.7|0
1651155600000|2022-04-28 14:20:00|10627.6|10627.6|10613.34|10613.34|10627.92|10627.92|10612.71|10612.71|0
1651155900000|2022-04-28 14:25:00|10612.92|10612.92|10597.43|10597.43|10614.33|10614.33|10597.43|10597.43|0
1651156200000|2022-04-28 14:30:00|10597.08|10597.08|10574.38|10574.38|10597.08|10597.08|10573.99|10573.99|0
1651156500000|2022-04-28 14:35:00|10575.16|10575.16|10572.93|10572.93|10575.88|10575.88|10567.17|10567.17|0
1651156800000|2022-04-28 14:40:00|10572.71|10572.71|10571.35|10571.35|10576.35|10576.35|10571.27|10571.27|0
1651157100000|2022-04-28 14:45:00|10571.44|10571.44|10570.69|10570.69|10576.75|10576.75|10570.69|10570.69|0
1651157400000|2022-04-28 14:50:00|10571.04|10571.04|10571.67|10571.67|10573.62|10573.62|10566.66|10566.66|0
1651157700000|2022-04-28 14:55:00|10571.49|10571.49|10593.41|10593.41|10595.04|10595.04|10571.49|10571.49|0
1651158000000|2022-04-28 15:00:00|10593.25|10593.25|10596.8|10596.8|10598.11|10598.11|10588.06|10588.06|0
1651158300000|2022-04-28 15:05:00|10596.64|10596.64|10611.06|10611.06|10611.15|10611.15|10593.22|10593.22|0
1651158600000|2022-04-28 15:10:00|10610.63|10610.63|10611.77|10611.77|10615.88|10615.88|10609.9|10609.9|0
1651158900000|2022-04-28 15:15:00|10611.82|10611.82|10608.73|10608.73|10613.7|10613.7|10605.6|10605.6|0
1651159200000|2022-04-28 15:20:00|10608.3|10608.3|10602.33|10602.33|10608.3|10608.3|10602.22|10602.22|0
1651159500000|2022-04-28 15:25:00|10602.21|10602.21|10592.75|10592.75|10604.77|10604.77|10592.62|10592.62|0
1651216500000|2022-04-29 07:15:00|10718.35|10718.35|10725.49|10725.49|10729.12|10729.12|10713.02|10713.02|0
1651216800000|2022-04-29 07:20:00|10725.12|10725.12|10735.63|10735.63|10742.08|10742.08|10722.78|10722.78|0
1651217100000|2022-04-29 07:25:00|10735.76|10735.76|10723.97|10723.97|10738.92|10738.92|10720.82|10720.82|0
1651217400000|2022-04-29 07:30:00|10723.62|10723.62|10706.62|10706.62|10725.09|10725.09|10704.98|10704.98|0
1651217700000|2022-04-29 07:35:00|10705.94|10705.94|10715.83|10715.83|10716.65|10716.65|10703.35|10703.35|0
1651218000000|2022-04-29 07:40:00|10716.19|10716.19|10723.16|10723.16|10725.43|10725.43|10713.08|10713.08|0
1651218300000|2022-04-29 07:45:00|10722.29|10722.29|10723.86|10723.86|10728.96|10728.96|10721.57|10721.57|0
1651218600000|2022-04-29 07:50:00|10725.17|10725.17|10719.95|10719.95|10728.7|10728.7|10719.3|10719.3|0
1651218900000|2022-04-29 07:55:00|10719.73|10719.73|10716.79|10716.79|10722.25|10722.25|10716.53|10716.53|0
1651219200000|2022-04-29 08:00:00|10717.18|10717.18|10720.46|10720.46|10728.09|10728.09|10715.66|10715.66|0
1651219500000|2022-04-29 08:05:00|10720.61|10720.61|10734.17|10734.17|10735.63|10735.63|10719.18|10719.18|0
1651219800000|2022-04-29 08:10:00|10733.71|10733.71|10732.06|10732.06|10736.73|10736.73|10727.84|10727.84|0
1651220100000|2022-04-29 08:15:00|10732.21|10732.21|10729.18|10729.18|10738.11|10738.11|10728.34|10728.34|0
1651220400000|2022-04-29 08:20:00|10728.69|10728.69|10718.25|10718.25|10728.85|10728.85|10717.97|10717.97|0
1651220700000|2022-04-29 08:25:00|10718.9|10718.9|10720.79|10720.79|10720.79|10720.79|10715.01|10715.01|0
1651221000000|2022-04-29 08:30:00|10720.96|10720.96|10719.76|10719.76|10723.32|10723.32|10717.93|10717.93|0
1651221300000|2022-04-29 08:35:00|10720.19|10720.19|10724.52|10724.52|10724.98|10724.98|10719.58|10719.58|0
1651221600000|2022-04-29 08:40:00|10724.3|10724.3|10722.51|10722.51|10725.58|10725.58|10722.51|10722.51|0
1651221900000|2022-04-29 08:45:00|10722.08|10722.08|10731.1|10731.1|10731.66|10731.66|10722.08|10722.08|0
1651222200000|2022-04-29 08:50:00|10731.35|10731.35|10724.35|10724.35|10732.32|10732.32|10724.2|10724.2|0
1651222500000|2022-04-29 08:55:00|10724.13|10724.13|10722.14|10722.14|10724.13|10724.13|10718.48|10718.48|0
1651222800000|2022-04-29 09:00:00|10721.7|10721.7|10723.95|10723.95|10724.38|10724.38|10719.01|10719.01|0
1651223100000|2022-04-29 09:05:00|10723.15|10723.15|10724.12|10724.12|10726.43|10726.43|10720.38|10720.38|0
1651223400000|2022-04-29 09:10:00|10723.93|10723.93|10717.94|10717.94|10724.12|10724.12|10716.75|10716.75|0
1651223700000|2022-04-29 09:15:00|10718.37|10718.37|10710.62|10710.62|10719.59|10719.59|10707.57|10707.57|0
1651224000000|2022-04-29 09:20:00|10710.75|10710.75|10709.82|10709.82|10716.95|10716.95|10709.59|10709.59|0
1651224300000|2022-04-29 09:25:00|10709.66|10709.66|10690.12|10690.12|10710.17|10710.17|10690.12|10690.12|0
1651224600000|2022-04-29 09:30:00|10689.88|10689.88|10684.01|10684.01|10689.88|10689.88|10682.46|10682.46|0
1651224900000|2022-04-29 09:35:00|10684.23|10684.23|10681.91|10681.91|10686.63|10686.63|10681.91|10681.91|0
1651225200000|2022-04-29 09:40:00|10682.07|10682.07|10687.23|10687.23|10687.41|10687.41|10682.07|10682.07|0
1651225500000|2022-04-29 09:45:00|10687.01|10687.01|10681.83|10681.83|10687.63|10687.63|10681.8|10681.8|0
1651225800000|2022-04-29 09:50:00|10682.45|10682.45|10678.99|10678.99|10682.45|10682.45|10676.27|10676.27|0
1651226100000|2022-04-29 09:55:00|10679.42|10679.42|10677.9|10677.9|10682.24|10682.24|10672.41|10672.41|0
1651226400000|2022-04-29 10:00:00|10678.1|10678.1|10684.72|10684.72|10687.15|10687.15|10677.32|10677.32|0
1651226700000|2022-04-29 10:05:00|10685.22|10685.22|10679.78|10679.78|10685.39|10685.39|10679.03|10679.03|0
1651227000000|2022-04-29 10:10:00|10680.81|10680.81|10684.89|10684.89|10684.89|10684.89|10679.04|10679.04|0
1651227300000|2022-04-29 10:15:00|10685.24|10685.24|10689.16|10689.16|10690.77|10690.77|10685.06|10685.06|0
1651227600000|2022-04-29 10:20:00|10687.6|10687.6|10690.2|10690.2|10692.31|10692.31|10687.35|10687.35|0
1651227900000|2022-04-29 10:25:00|10690.33|10690.33|10687.77|10687.77|10692.24|10692.24|10685.1|10685.1|0
1651228200000|2022-04-29 10:30:00|10687.52|10687.52|10682.37|10682.37|10688.02|10688.02|10680.6|10680.6|0
1651228500000|2022-04-29 10:35:00|10682.07|10682.07|10673.69|10673.69|10682.07|10682.07|10673.32|10673.32|0
1651228800000|2022-04-29 10:40:00|10673.83|10673.83|10665.77|10665.77|10676.25|10676.25|10665.77|10665.77|0
1651229100000|2022-04-29 10:45:00|10665.33|10665.33|10658.38|10658.38|10665.33|10665.33|10656.44|10656.44|0
1651229400000|2022-04-29 10:50:00|10658.23|10658.23|10656.75|10656.75|10659.02|10659.02|10654.39|10654.39|0
1651229700000|2022-04-29 10:55:00|10656.88|10656.88|10647.31|10647.31|10656.88|10656.88|10646.16|10646.16|0
1651230000000|2022-04-29 11:00:00|10647.56|10647.56|10647.39|10647.39|10652.65|10652.65|10647|10647|0
1651230300000|2022-04-29 11:05:00|10647.46|10647.46|10652.57|10652.57|10652.57|10652.57|10647.46|10647.46|0
1651230600000|2022-04-29 11:10:00|10652.14|10652.14|10644.57|10644.57|10652.16|10652.16|10644.57|10644.57|0
1651230900000|2022-04-29 11:15:00|10644.7|10644.7|10642.87|10642.87|10645.92|10645.92|10642.17|10642.17|0
1651231200000|2022-04-29 11:20:00|10643.12|10643.12|10638.09|10638.09|10643.37|10643.37|10636.56|10636.56|0
1651231500000|2022-04-29 11:25:00|10638.28|10638.28|10632.61|10632.61|10638.93|10638.93|10630.97|10630.97|0
1651231800000|2022-04-29 11:30:00|10632.48|10632.48|10630.94|10630.94|10635.74|10635.74|10630.56|10630.56|0
1651232100000|2022-04-29 11:35:00|10631.06|10631.06|10624.56|10624.56|10631.06|10631.06|10622.88|10622.88|0
1651232400000|2022-04-29 11:40:00|10624.19|10624.19|10621.84|10621.84|10624.44|10624.44|10621.09|10621.09|0
1651232700000|2022-04-29 11:45:00|10621.61|10621.61|10623.06|10623.06|10625.11|10625.11|10620.8|10620.8|0
1651233000000|2022-04-29 11:50:00|10622.94|10622.94|10624.19|10624.19|10624.9|10624.9|10620.68|10620.68|0
1651233300000|2022-04-29 11:55:00|10623.84|10623.84|10621.09|10621.09|10625.48|10625.48|10621.09|10621.09|0
1651233600000|2022-04-29 12:00:00|10621.27|10621.27|10624.3|10624.3|10628.37|10628.37|10619.5|10619.5|0
1651233900000|2022-04-29 12:05:00|10624.44|10624.44|10627.45|10627.45|10627.45|10627.45|10623.5|10623.5|0
1651234200000|2022-04-29 12:10:00|10628.23|10628.23|10627|10627|10628.36|10628.36|10624.5|10624.5|0
1651234500000|2022-04-29 12:15:00|10627.13|10627.13|10640.35|10640.35|10640.35|10640.35|10627.13|10627.13|0
1651234800000|2022-04-29 12:20:00|10640.47|10640.47|10659.65|10659.65|10659.89|10659.89|10640.47|10640.47|0
1651235100000|2022-04-29 12:25:00|10659.77|10659.77|10671.95|10671.95|10671.95|10671.95|10659.77|10659.77|0
1651235400000|2022-04-29 12:30:00|10671.51|10671.51|10664.18|10664.18|10672.85|10672.85|10659.06|10659.06|0
1651235700000|2022-04-29 12:35:00|10663.96|10663.96|10660.96|10660.96|10663.96|10663.96|10655.03|10655.03|0
1651236000000|2022-04-29 12:40:00|10661.81|10661.81|10665.31|10665.31|10665.73|10665.73|10656.4|10656.4|0
1651236300000|2022-04-29 12:45:00|10665.17|10665.17|10674.28|10674.28|10674.28|10674.28|10664.04|10664.04|0
1651236600000|2022-04-29 12:50:00|10674.63|10674.63|10676.29|10676.29|10676.29|10676.29|10673.58|10673.58|0
1651236900000|2022-04-29 12:55:00|10676.52|10676.52|10673.28|10673.28|10677.33|10677.33|10673.11|10673.11|0
1651237200000|2022-04-29 13:00:00|10673.46|10673.46|10675.27|10675.27|10676.87|10676.87|10672.49|10672.49|0
1651237500000|2022-04-29 13:05:00|10674.42|10674.42|10671.26|10671.26|10675.61|10675.61|10669.09|10669.09|0
1651237800000|2022-04-29 13:10:00|10669.79|10669.79|10660.58|10660.58|10669.79|10669.79|10660.58|10660.58|0
1651238100000|2022-04-29 13:15:00|10660.33|10660.33|10667.94|10667.94|10670.39|10670.39|10660.33|10660.33|0
1651238400000|2022-04-29 13:20:00|10667.62|10667.62|10672.99|10672.99|10673.01|10673.01|10666.72|10666.72|0
1651238700000|2022-04-29 13:25:00|10673.28|10673.28|10679.62|10679.62|10679.62|10679.62|10670.17|10670.17|0
1651239000000|2022-04-29 13:30:00|10679.75|10679.75|10694.04|10694.04|10694.48|10694.48|10678.75|10678.75|0
1651239300000|2022-04-29 13:35:00|10693.81|10693.81|10706.81|10706.81|10710.09|10710.09|10693.21|10693.21|0
1651239600000|2022-04-29 13:40:00|10706.72|10706.72|10697.33|10697.33|10713.37|10713.37|10697.33|10697.33|0
1651239900000|2022-04-29 13:45:00|10697.68|10697.68|10705.42|10705.42|10709.07|10709.07|10696.65|10696.65|0
1651240200000|2022-04-29 13:50:00|10705.3|10705.3|10695.1|10695.1|10706.69|10706.69|10694.97|10694.97|0
1651240500000|2022-04-29 13:55:00|10694.86|10694.86|10719.8|10719.8|10725.25|10725.25|10694.86|10694.86|0
1651240800000|2022-04-29 14:00:00|10720.67|10720.67|10722.72|10722.72|10722.72|10722.72|10711.91|10711.91|0
1651241100000|2022-04-29 14:05:00|10722.87|10722.87|10711.09|10711.09|10730.49|10730.49|10706.98|10706.98|0
1651241400000|2022-04-29 14:10:00|10711.87|10711.87|10707.5|10707.5|10713.45|10713.45|10707.09|10707.09|0
1651241700000|2022-04-29 14:15:00|10707.29|10707.29|10672.8|10672.8|10709.42|10709.42|10671.23|10671.23|0
1651242000000|2022-04-29 14:20:00|10672.89|10672.89|10669.61|10669.61|10676.36|10676.36|10668.65|10668.65|0
1651242300000|2022-04-29 14:25:00|10669.47|10669.47|10650.6|10650.6|10670.25|10670.25|10647.97|10647.97|0
1651242600000|2022-04-29 14:30:00|10650.42|10650.42|10657.76|10657.76|10658.42|10658.42|10648.07|10648.07|0
1651242900000|2022-04-29 14:35:00|10657.32|10657.32|10648.36|10648.36|10657.32|10657.32|10642.58|10642.58|0
1651243200000|2022-04-29 14:40:00|10647.93|10647.93|10649.95|10649.95|10650.51|10650.51|10646.04|10646.04|0
1651243500000|2022-04-29 14:45:00|10649.82|10649.82|10640.37|10640.37|10651.26|10651.26|10639.65|10639.65|0
1651243800000|2022-04-29 14:50:00|10640.59|10640.59|10645.19|10645.19|10646.24|10646.24|10638.46|10638.46|0
1651244100000|2022-04-29 14:55:00|10645.1|10645.1|10650.52|10650.52|10652.14|10652.14|10643.27|10643.27|0
1651244400000|2022-04-29 15:00:00|10650.39|10650.39|10663.28|10663.28|10663.28|10663.28|10649.92|10649.92|0
1651244700000|2022-04-29 15:05:00|10663.15|10663.15|10668.7|10668.7|10669.69|10669.69|10662.72|10662.72|0
1651245000000|2022-04-29 15:10:00|10668.87|10668.87|10665.12|10665.12|10669.92|10669.92|10662.88|10662.88|0
1651245300000|2022-04-29 15:15:00|10664.12|10664.12|10661.65|10661.65|10664.12|10664.12|10659.41|10659.41|0
1651245600000|2022-04-29 15:20:00|10661.21|10661.21|10660.32|10660.32|10664.3|10664.3|10658.5|10658.5|0
1651245900000|2022-04-29 15:25:00|10660.67|10660.67|10648.03|10648.03|10661.91|10661.91|10646.09|10646.09|0
1651562100000|2022-05-03 07:15:00|10737.24|10737.24|10744.66|10744.66|10744.89|10744.89|10718.72|10718.72|0
1651562400000|2022-05-03 07:20:00|10745.94|10745.94|10770.7|10770.7|10770.7|10770.7|10741.92|10741.92|0
1651562700000|2022-05-03 07:25:00|10771.06|10771.06|10771.73|10771.73|10773.58|10773.58|10759.52|10759.52|0
1651563000000|2022-05-03 07:30:00|10769.74|10769.74|10748.95|10748.95|10771.23|10771.23|10745.41|10745.41|0
1651563300000|2022-05-03 07:35:00|10749.14|10749.14|10747.51|10747.51|10751.28|10751.28|10743.43|10743.43|0
1651563600000|2022-05-03 07:40:00|10748.04|10748.04|10750.68|10750.68|10757.89|10757.89|10747.37|10747.37|0
1651563900000|2022-05-03 07:45:00|10751.11|10751.11|10741.1|10741.1|10753.33|10753.33|10734.26|10734.26|0
1651564200000|2022-05-03 07:50:00|10741.01|10741.01|10762.33|10762.33|10762.33|10762.33|10740.79|10740.79|0
1651564500000|2022-05-03 07:55:00|10763.28|10763.28|10754.02|10754.02|10764.45|10764.45|10754.02|10754.02|0
1651564800000|2022-05-03 08:00:00|10754.46|10754.46|10759.1|10759.1|10761.41|10761.41|10745.45|10745.45|0
1651565100000|2022-05-03 08:05:00|10759.32|10759.32|10762.76|10762.76|10765.96|10765.96|10756.96|10756.96|0
1651565400000|2022-05-03 08:10:00|10762.98|10762.98|10757.9|10757.9|10766.77|10766.77|10757.9|10757.9|0
1651565700000|2022-05-03 08:15:00|10758.35|10758.35|10745.44|10745.44|10760.78|10760.78|10745.21|10745.21|0
1651566000000|2022-05-03 08:20:00|10745.07|10745.07|10748.91|10748.91|10750.14|10750.14|10742.01|10742.01|0
1651566300000|2022-05-03 08:25:00|10749.34|10749.34|10746.95|10746.95|10756.64|10756.64|10746.51|10746.51|0
1651566600000|2022-05-03 08:30:00|10746.17|10746.17|10737.27|10737.27|10747.12|10747.12|10736.99|10736.99|0
1651566900000|2022-05-03 08:35:00|10737.71|10737.71|10709.4|10709.4|10737.71|10737.71|10709.37|10709.37|0
1651567200000|2022-05-03 08:40:00|10709.84|10709.84|10674.36|10674.36|10710|10710|10674.36|10674.36|0
1651567500000|2022-05-03 08:45:00|10674.8|10674.8|10658.15|10658.15|10674.8|10674.8|10658.15|10658.15|0
1651567800000|2022-05-03 08:50:00|10658.03|10658.03|10652.4|10652.4|10660.19|10660.19|10651.39|10651.39|0
1651568100000|2022-05-03 08:55:00|10652.1|10652.1|10645.43|10645.43|10653.11|10653.11|10644.4|10644.4|0
1651568400000|2022-05-03 09:00:00|10645.21|10645.21|10648.85|10648.85|10650.58|10650.58|10643.95|10643.95|0
1651568700000|2022-05-03 09:05:00|10648.76|10648.76|10639.93|10639.93|10648.76|10648.76|10631.84|10631.84|0
1651569000000|2022-05-03 09:10:00|10640.11|10640.11|10632.5|10632.5|10649.35|10649.35|10630.01|10630.01|0
1651569300000|2022-05-03 09:15:00|10632.28|10632.28|10642.32|10642.32|10642.57|10642.57|10632.18|10632.18|0
1651569600000|2022-05-03 09:20:00|10642.65|10642.65|10643.12|10643.12|10648.12|10648.12|10641.9|10641.9|0
1651569900000|2022-05-03 09:25:00|10643.37|10643.37|10639.48|10639.48|10644.13|10644.13|10638.44|10638.44|0
1651570200000|2022-05-03 09:30:00|10639.25|10639.25|10640.97|10640.97|10642.86|10642.86|10638.32|10638.32|0
1651570500000|2022-05-03 09:35:00|10640.74|10640.74|10644.24|10644.24|10646.37|10646.37|10640.59|10640.59|0
1651570800000|2022-05-03 09:40:00|10643.88|10643.88|10657.11|10657.11|10657.78|10657.78|10643.88|10643.88|0
1651571100000|2022-05-03 09:45:00|10656.92|10656.92|10670.96|10670.96|10671.84|10671.84|10656.92|10656.92|0
1651571400000|2022-05-03 09:50:00|10671.14|10671.14|10670.86|10670.86|10672.59|10672.59|10666.73|10666.73|0
1651571700000|2022-05-03 09:55:00|10671.3|10671.3|10663.8|10663.8|10674.85|10674.85|10663.54|10663.54|0
1651572000000|2022-05-03 10:00:00|10664.06|10664.06|10662.52|10662.52|10665.66|10665.66|10660.74|10660.74|0
1651572300000|2022-05-03 10:05:00|10662.42|10662.42|10659.73|10659.73|10662.42|10662.42|10657.57|10657.57|0
1651572600000|2022-05-03 10:10:00|10660.51|10660.51|10655.5|10655.5|10660.51|10660.51|10649.6|10649.6|0
1651572900000|2022-05-03 10:15:00|10655.08|10655.08|10652.76|10652.76|10655.15|10655.15|10648.96|10648.96|0
1651573200000|2022-05-03 10:20:00|10652.68|10652.68|10639.15|10639.15|10652.68|10652.68|10638.5|10638.5|0
1651573500000|2022-05-03 10:25:00|10638.7|10638.7|10640.56|10640.56|10641.79|10641.79|10633.71|10633.71|0
1651573800000|2022-05-03 10:30:00|10639.78|10639.78|10641.31|10641.31|10641.7|10641.7|10636.3|10636.3|0
1651574100000|2022-05-03 10:35:00|10641.54|10641.54|10643.37|10643.37|10643.37|10643.37|10640.05|10640.05|0
1651574400000|2022-05-03 10:40:00|10643.19|10643.19|10632.36|10632.36|10643.72|10643.72|10632.05|10632.05|0
1651574700000|2022-05-03 10:45:00|10632.76|10632.76|10627.73|10627.73|10632.85|10632.85|10624.06|10624.06|0
1651575000000|2022-05-03 10:50:00|10628.3|10628.3|10624.01|10624.01|10628.73|10628.73|10623.24|10623.24|0
1651575300000|2022-05-03 10:55:00|10624.36|10624.36|10623.24|10623.24|10629.4|10629.4|10621.53|10621.53|0
1651575600000|2022-05-03 11:00:00|10623.47|10623.47|10619.55|10619.55|10624.87|10624.87|10619.55|10619.55|0
1651575900000|2022-05-03 11:05:00|10619.32|10619.32|10620.6|10620.6|10622.71|10622.71|10617.85|10617.85|0
1651576200000|2022-05-03 11:10:00|10620.95|10620.95|10620.71|10620.71|10626.07|10626.07|10620.28|10620.28|0
1651576500000|2022-05-03 11:15:00|10621.06|10621.06|10614.93|10614.93|10622.25|10622.25|10614.5|10614.5|0
1651576800000|2022-05-03 11:20:00|10615.18|10615.18|10617.17|10617.17|10617.77|10617.77|10614.12|10614.12|0
1651577100000|2022-05-03 11:25:00|10617.61|10617.61|10624.88|10624.88|10625.42|10625.42|10617.61|10617.61|0
1651577400000|2022-05-03 11:30:00|10625.04|10625.04|10625.97|10625.97|10629.81|10629.81|10624.65|10624.65|0
1651577700000|2022-05-03 11:35:00|10625.84|10625.84|10628.26|10628.26|10628.39|10628.39|10624.18|10624.18|0
1651578000000|2022-05-03 11:40:00|10628.58|10628.58|10625.96|10625.96|10629.71|10629.71|10625.96|10625.96|0
1651578300000|2022-05-03 11:45:00|10625.74|10625.74|10626.28|10626.28|10627.02|10627.02|10624.32|10624.32|0
1651578600000|2022-05-03 11:50:00|10626.47|10626.47|10630.65|10630.65|10630.65|10630.65|10626|10626|0
1651578900000|2022-05-03 11:55:00|10630.3|10630.3|10631.66|10631.66|10633.82|10633.82|10630.3|10630.3|0
1651579200000|2022-05-03 12:00:00|10632.03|10632.03|10634.2|10634.2|10635.87|10635.87|10632.03|10632.03|0
1651579500000|2022-05-03 12:05:00|10633.98|10633.98|10633.66|10633.66|10637.02|10637.02|10631.6|10631.6|0
1651579800000|2022-05-03 12:10:00|10633.57|10633.57|10637.29|10637.29|10638.08|10638.08|10632.31|10632.31|0
1651580100000|2022-05-03 12:15:00|10637.06|10637.06|10636.73|10636.73|10641.1|10641.1|10636.3|10636.3|0
1651580400000|2022-05-03 12:20:00|10636.95|10636.95|10640.16|10640.16|10642.76|10642.76|10636.95|10636.95|0
1651580700000|2022-05-03 12:25:00|10639.93|10639.93|10647.28|10647.28|10647.5|10647.5|10639.77|10639.77|0
1651581000000|2022-05-03 12:30:00|10647.75|10647.75|10651.4|10651.4|10651.52|10651.52|10644.52|10644.52|0
1651581300000|2022-05-03 12:35:00|10651.62|10651.62|10665.97|10665.97|10667.81|10667.81|10651.62|10651.62|0
1651581600000|2022-05-03 12:40:00|10666.33|10666.33|10668.25|10668.25|10668.25|10668.25|10664.56|10664.56|0
1651581900000|2022-05-03 12:45:00|10668.47|10668.47|10672.71|10672.71|10674.17|10674.17|10667.57|10667.57|0
1651582200000|2022-05-03 12:50:00|10672.27|10672.27|10667.16|10667.16|10672.48|10672.48|10661.07|10661.07|0
1651582500000|2022-05-03 12:55:00|10667.39|10667.39|10662.95|10662.95|10669.02|10669.02|10659.96|10659.96|0
1651582800000|2022-05-03 13:00:00|10663.03|10663.03|10659.11|10659.11|10663.16|10663.16|10656.8|10656.8|0
1651583100000|2022-05-03 13:05:00|10659.46|10659.46|10658.42|10658.42|10661.81|10661.81|10657.24|10657.24|0
1651583400000|2022-05-03 13:10:00|10658.05|10658.05|10643.88|10643.88|10658.21|10658.21|10643.88|10643.88|0
1651583700000|2022-05-03 13:15:00|10643.55|10643.55|10646.01|10646.01|10646.63|10646.63|10642.11|10642.11|0
1651584000000|2022-05-03 13:20:00|10645.69|10645.69|10647.06|10647.06|10647.06|10647.06|10643.54|10643.54|0
1651584300000|2022-05-03 13:25:00|10646.98|10646.98|10645.43|10645.43|10646.98|10646.98|10642.21|10642.21|0
1651584600000|2022-05-03 13:30:00|10646.73|10646.73|10652.52|10652.52|10654.44|10654.44|10628.99|10628.99|0
1651584900000|2022-05-03 13:35:00|10651.74|10651.74|10633.06|10633.06|10651.74|10651.74|10630.71|10630.71|0
1651585200000|2022-05-03 13:40:00|10633.27|10633.27|10635.92|10635.92|10646.09|10646.09|10632.43|10632.43|0
1651585500000|2022-05-03 13:45:00|10635.79|10635.79|10626.31|10626.31|10635.79|10635.79|10626.19|10626.19|0
1651585800000|2022-05-03 13:50:00|10626.53|10626.53|10638.13|10638.13|10638.2|10638.2|10621.3|10621.3|0
1651586100000|2022-05-03 13:55:00|10638.21|10638.21|10636.94|10636.94|10641.97|10641.97|10634.23|10634.23|0
1651586400000|2022-05-03 14:00:00|10636.81|10636.81|10655.89|10655.89|10656.58|10656.58|10636.81|10636.81|0
1651586700000|2022-05-03 14:05:00|10656.33|10656.33|10641.8|10641.8|10658.65|10658.65|10641.01|10641.01|0
1651587000000|2022-05-03 14:10:00|10641.56|10641.56|10653.64|10653.64|10653.93|10653.93|10640.81|10640.81|0
1651587300000|2022-05-03 14:15:00|10653.86|10653.86|10634.65|10634.65|10653.86|10653.86|10632.34|10632.34|0
1651587600000|2022-05-03 14:20:00|10634.23|10634.23|10627.56|10627.56|10636.6|10636.6|10625|10625|0
1651587900000|2022-05-03 14:25:00|10627.74|10627.74|10639.04|10639.04|10639.04|10639.04|10627.74|10627.74|0
1651588200000|2022-05-03 14:30:00|10639.17|10639.17|10636.09|10636.09|10639.67|10639.67|10631.23|10631.23|0
1651588500000|2022-05-03 14:35:00|10635.31|10635.31|10621.98|10621.98|10635.43|10635.43|10620.33|10620.33|0
1651588800000|2022-05-03 14:40:00|10621.76|10621.76|10604.42|10604.42|10621.76|10621.76|10604.42|10604.42|0
1651589100000|2022-05-03 14:45:00|10603.64|10603.64|10594.08|10594.08|10605.25|10605.25|10592.8|10592.8|0
1651589400000|2022-05-03 14:50:00|10594.24|10594.24|10605.8|10605.8|10606.88|10606.88|10594.24|10594.24|0
1651589700000|2022-05-03 14:55:00|10605.88|10605.88|10607.6|10607.6|10612.62|10612.62|10605.25|10605.25|0
1651590000000|2022-05-03 15:00:00|10607.34|10607.34|10607.51|10607.51|10609.06|10609.06|10603.83|10603.83|0
1651590300000|2022-05-03 15:05:00|10607.64|10607.64|10614.29|10614.29|10615.12|10615.12|10602.89|10602.89|0
1651590600000|2022-05-03 15:10:00|10613.85|10613.85|10605.25|10605.25|10616.81|10616.81|10603.4|10603.4|0
1651590900000|2022-05-03 15:15:00|10605.95|10605.95|10609.38|10609.38|10610.71|10610.71|10605.84|10605.84|0
1651591200000|2022-05-03 15:20:00|10609.22|10609.22|10610.19|10610.19|10615.27|10615.27|10608.3|10608.3|0
1651591500000|2022-05-03 15:25:00|10610.62|10610.62|10607.31|10607.31|10617.02|10617.02|10606.33|10606.33|0
1651648500000|2022-05-04 07:15:00|10603.44|10603.44|10586.56|10586.56|10607.18|10607.18|10582.14|10582.14|0
1651648800000|2022-05-04 07:20:00|10584.22|10584.22|10574.2|10574.2|10584.79|10584.79|10570.28|10570.28|0
1651649100000|2022-05-04 07:25:00|10574.73|10574.73|10574.06|10574.06|10574.73|10574.73|10560.95|10560.95|0
1651649400000|2022-05-04 07:30:00|10574.16|10574.16|10560.7|10560.7|10574.35|10574.35|10560.33|10560.33|0
1651649700000|2022-05-04 07:35:00|10561.13|10561.13|10550.77|10550.77|10561.75|10561.75|10549.47|10549.47|0
1651650000000|2022-05-04 07:40:00|10551.14|10551.14|10542.48|10542.48|10552.11|10552.11|10541.53|10541.53|0
1651650300000|2022-05-04 07:45:00|10541.96|10541.96|10526.71|10526.71|10542.82|10542.82|10526.71|10526.71|0
1651650600000|2022-05-04 07:50:00|10526.8|10526.8|10534.05|10534.05|10537.51|10537.51|10526.8|10526.8|0
1651650900000|2022-05-04 07:55:00|10534.47|10534.47|10526.25|10526.25|10534.47|10534.47|10524.62|10524.62|0
1651651200000|2022-05-04 08:00:00|10525.92|10525.92|10514.81|10514.81|10527.19|10527.19|10514.51|10514.51|0
1651651500000|2022-05-04 08:05:00|10514.38|10514.38|10504.83|10504.83|10514.38|10514.38|10504.46|10504.46|0
1651651800000|2022-05-04 08:10:00|10505.27|10505.27|10507.12|10507.12|10513.24|10513.24|10505.14|10505.14|0
1651652100000|2022-05-04 08:15:00|10506.8|10506.8|10498.92|10498.92|10507.53|10507.53|10498.92|10498.92|0
1651652400000|2022-05-04 08:20:00|10499.17|10499.17|10487.57|10487.57|10499.17|10499.17|10486.82|10486.82|0
1651652700000|2022-05-04 08:25:00|10488|10488|10484.35|10484.35|10489.48|10489.48|10482.82|10482.82|0
1651653000000|2022-05-04 08:30:00|10483.11|10483.11|10476.25|10476.25|10483.26|10483.26|10475.59|10475.59|0
1651653300000|2022-05-04 08:35:00|10475.84|10475.84|10468.64|10468.64|10475.84|10475.84|10468.64|10468.64|0
1651653600000|2022-05-04 08:40:00|10468.48|10468.48|10462.31|10462.31|10468.69|10468.69|10461.6|10461.6|0
1651653900000|2022-05-04 08:45:00|10461.92|10461.92|10468.03|10468.03|10470.16|10470.16|10461.26|10461.26|0
1651654200000|2022-05-04 08:50:00|10467.81|10467.81|10463.47|10463.47|10472.91|10472.91|10463.37|10463.37|0
1651654500000|2022-05-04 08:55:00|10463.38|10463.38|10462.65|10462.65|10466.82|10466.82|10462.32|10462.32|0
1651654800000|2022-05-04 09:00:00|10462.87|10462.87|10446.89|10446.89|10463.31|10463.31|10446.89|10446.89|0
1651655100000|2022-05-04 09:05:00|10446.8|10446.8|10441.73|10441.73|10446.89|10446.89|10440.43|10440.43|0
1651655400000|2022-05-04 09:10:00|10440.17|10440.17|10454.49|10454.49|10454.49|10454.49|10438.41|10438.41|0
1651655700000|2022-05-04 09:15:00|10454.32|10454.32|10450.08|10450.08|10459.53|10459.53|10450.08|10450.08|0
1651656000000|2022-05-04 09:20:00|10449.9|10449.9|10437.72|10437.72|10449.9|10449.9|10436.56|10436.56|0
1651656300000|2022-05-04 09:25:00|10437.5|10437.5|10439.28|10439.28|10440.65|10440.65|10436.31|10436.31|0
1651656600000|2022-05-04 09:30:00|10439.46|10439.46|10439.28|10439.28|10443.01|10443.01|10438.61|10438.61|0
1651656900000|2022-05-04 09:35:00|10439.51|10439.51|10434.63|10434.63|10440.13|10440.13|10434.41|10434.41|0
1651657200000|2022-05-04 09:40:00|10434.5|10434.5|10434.72|10434.72|10438.37|10438.37|10433.91|10433.91|0
1651657500000|2022-05-04 09:45:00|10435.19|10435.19|10436.67|10436.67|10436.67|10436.67|10434.09|10434.09|0
1651657800000|2022-05-04 09:50:00|10436.24|10436.24|10439.35|10439.35|10439.35|10439.35|10434.31|10434.31|0
1651658100000|2022-05-04 09:55:00|10439.59|10439.59|10441.54|10441.54|10444.74|10444.74|10438.89|10438.89|0
1651658400000|2022-05-04 10:00:00|10441.29|10441.29|10455.64|10455.64|10456.51|10456.51|10441.12|10441.12|0
1651658700000|2022-05-04 10:05:00|10455.55|10455.55|10457.03|10457.03|10457.81|10457.81|10452.3|10452.3|0
1651659000000|2022-05-04 10:10:00|10457.25|10457.25|10467.12|10467.12|10467.57|10467.57|10457.21|10457.21|0
1651659300000|2022-05-04 10:15:00|10467.36|10467.36|10470.05|10470.05|10470.76|10470.76|10465.41|10465.41|0
1651659600000|2022-05-04 10:20:00|10470.69|10470.69|10475.17|10475.17|10478.5|10478.5|10470.54|10470.54|0
1651659900000|2022-05-04 10:25:00|10475.35|10475.35|10473.4|10473.4|10479.17|10479.17|10472.89|10472.89|0
1651660200000|2022-05-04 10:30:00|10473.23|10473.23|10480.24|10480.24|10480.71|10480.71|10472.7|10472.7|0
1651660500000|2022-05-04 10:35:00|10480.69|10480.69|10502.37|10502.37|10502.62|10502.62|10480.69|10480.69|0
1651660800000|2022-05-04 10:40:00|10501.94|10501.94|10504.61|10504.61|10505.72|10505.72|10501.29|10501.29|0
1651661100000|2022-05-04 10:45:00|10504.53|10504.53|10505.69|10505.69|10505.98|10505.98|10499.72|10499.72|0
1651661400000|2022-05-04 10:50:00|10506.05|10506.05|10507.83|10507.83|10511.15|10511.15|10505.2|10505.2|0
1651661700000|2022-05-04 10:55:00|10508.61|10508.61|10504.02|10504.02|10514.74|10514.74|10503.65|10503.65|0
1651662000000|2022-05-04 11:00:00|10504.18|10504.18|10505.03|10505.03|10509.46|10509.46|10504.18|10504.18|0
1651662300000|2022-05-04 11:05:00|10505.11|10505.11|10501.16|10501.16|10505.43|10505.43|10495.02|10495.02|0
1651662600000|2022-05-04 11:10:00|10500.93|10500.93|10496.28|10496.28|10500.93|10500.93|10496.15|10496.15|0
1651662900000|2022-05-04 11:15:00|10495.75|10495.75|10498.71|10498.71|10499.03|10499.03|10490.77|10490.77|0
1651663200000|2022-05-04 11:20:00|10499.56|10499.56|10501.05|10501.05|10502.85|10502.85|10498.29|10498.29|0
1651663500000|2022-05-04 11:25:00|10500.96|10500.96|10495.03|10495.03|10500.96|10500.96|10494.77|10494.77|0
1651663800000|2022-05-04 11:30:00|10494.87|10494.87|10491.72|10491.72|10494.87|10494.87|10488.91|10488.91|0
1651664100000|2022-05-04 11:35:00|10491.9|10491.9|10489.87|10489.87|10492.73|10492.73|10489.31|10489.31|0
1651664400000|2022-05-04 11:40:00|10490.3|10490.3|10486.29|10486.29|10492.9|10492.9|10485.49|10485.49|0
1651664700000|2022-05-04 11:45:00|10485.86|10485.86|10481.68|10481.68|10487.34|10487.34|10481.15|10481.15|0
1651665000000|2022-05-04 11:50:00|10481.45|10481.45|10484.86|10484.86|10484.86|10484.86|10478.72|10478.72|0
1651665300000|2022-05-04 11:55:00|10485.08|10485.08|10482.46|10482.46|10486.4|10486.4|10482.4|10482.4|0
1651665600000|2022-05-04 12:00:00|10482.03|10482.03|10482.27|10482.27|10484.4|10484.4|10480.47|10480.47|0
1651665900000|2022-05-04 12:05:00|10482.05|10482.05|10484.04|10484.04|10486.87|10486.87|10482.05|10482.05|0
1651666200000|2022-05-04 12:10:00|10483.85|10483.85|10485.54|10485.54|10486.45|10486.45|10483.23|10483.23|0
1651666500000|2022-05-04 12:15:00|10485.62|10485.62|10486.95|10486.95|10488.41|10488.41|10485.62|10485.62|0
1651666800000|2022-05-04 12:20:00|10487.2|10487.2|10487.81|10487.81|10490.74|10490.74|10484.71|10484.71|0
1651667100000|2022-05-04 12:25:00|10487.32|10487.32|10482.88|10482.88|10488.18|10488.18|10480.95|10480.95|0
1651667400000|2022-05-04 12:30:00|10483.2|10483.2|10488.85|10488.85|10491.84|10491.84|10483.04|10483.04|0
1651667700000|2022-05-04 12:35:00|10489.35|10489.35|10486.24|10486.24|10491.63|10491.63|10484.36|10484.36|0
1651668000000|2022-05-04 12:40:00|10486.67|10486.67|10482.73|10482.73|10486.88|10486.88|10480.87|10480.87|0
1651668300000|2022-05-04 12:45:00|10482.52|10482.52|10486.98|10486.98|10490.14|10490.14|10482.52|10482.52|0
1651668600000|2022-05-04 12:50:00|10486.54|10486.54|10483.59|10483.59|10487.99|10487.99|10481.3|10481.3|0
1651668900000|2022-05-04 12:55:00|10483.92|10483.92|10470.37|10470.37|10484.78|10484.78|10469.84|10469.84|0
1651669200000|2022-05-04 13:00:00|10470.58|10470.58|10475.9|10475.9|10476.22|10476.22|10467.39|10467.39|0
1651669500000|2022-05-04 13:05:00|10476.09|10476.09|10477.92|10477.92|10478.94|10478.94|10471.44|10471.44|0
1651669800000|2022-05-04 13:10:00|10478.23|10478.23|10476.05|10476.05|10479.62|10479.62|10475.58|10475.58|0
1651670100000|2022-05-04 13:15:00|10476.23|10476.23|10482.83|10482.83|10483.56|10483.56|10475.77|10475.77|0
1651670400000|2022-05-04 13:20:00|10483.04|10483.04|10478.73|10478.73|10484.15|10484.15|10477.8|10477.8|0
1651670700000|2022-05-04 13:25:00|10478.44|10478.44|10480.02|10480.02|10481.01|10481.01|10478.4|10478.4|0
1651671000000|2022-05-04 13:30:00|10479.85|10479.85|10473.2|10473.2|10479.85|10479.85|10466.63|10466.63|0
1651671300000|2022-05-04 13:35:00|10472.88|10472.88|10482.86|10482.86|10484.29|10484.29|10472.66|10472.66|0
1651671600000|2022-05-04 13:40:00|10482.49|10482.49|10482.04|10482.04|10485.1|10485.1|10481.2|10481.2|0
1651671900000|2022-05-04 13:45:00|10481.8|10481.8|10489.41|10489.41|10489.58|10489.58|10481.8|10481.8|0
1651672200000|2022-05-04 13:50:00|10489.78|10489.78|10483.69|10483.69|10492.56|10492.56|10482.16|10482.16|0
1651672500000|2022-05-04 13:55:00|10484.35|10484.35|10484.19|10484.19|10485.32|10485.32|10478.77|10478.77|0
1651672800000|2022-05-04 14:00:00|10483.41|10483.41|10486.25|10486.25|10489.39|10489.39|10483.14|10483.14|0
1651673100000|2022-05-04 14:05:00|10485.47|10485.47|10480.23|10480.23|10487.63|10487.63|10479.8|10479.8|0
1651673400000|2022-05-04 14:10:00|10480.6|10480.6|10486.78|10486.78|10489.17|10489.17|10480.55|10480.55|0
1651673700000|2022-05-04 14:15:00|10486.35|10486.35|10488.01|10488.01|10489.92|10489.92|10481.61|10481.61|0
1651674000000|2022-05-04 14:20:00|10487.58|10487.58|10488.75|10488.75|10490.96|10490.96|10486.03|10486.03|0
1651674300000|2022-05-04 14:25:00|10488.84|10488.84|10496.85|10496.85|10496.85|10496.85|10487.9|10487.9|0
1651674600000|2022-05-04 14:30:00|10497.29|10497.29|10482.62|10482.62|10497.41|10497.41|10479.77|10479.77|0
1651674900000|2022-05-04 14:35:00|10482.45|10482.45|10487.08|10487.08|10487.39|10487.39|10482.45|10482.45|0
1651675200000|2022-05-04 14:40:00|10486.3|10486.3|10488.35|10488.35|10490.03|10490.03|10485.44|10485.44|0
1651675500000|2022-05-04 14:45:00|10487.91|10487.91|10486.66|10486.66|10492.76|10492.76|10485.97|10485.97|0
1651675800000|2022-05-04 14:50:00|10486.92|10486.92|10472.81|10472.81|10487.78|10487.78|10472.81|10472.81|0
1651676100000|2022-05-04 14:55:00|10472.28|10472.28|10471.67|10471.67|10472.28|10472.28|10466.55|10466.55|0
1651676400000|2022-05-04 15:00:00|10472.12|10472.12|10465.23|10465.23|10476.68|10476.68|10464.29|10464.29|0
1651676700000|2022-05-04 15:05:00|10465.01|10465.01|10472.67|10472.67|10472.67|10472.67|10462.52|10462.52|0
1651677000000|2022-05-04 15:10:00|10473.06|10473.06|10466.84|10466.84|10475.11|10475.11|10466.84|10466.84|0
1651677300000|2022-05-04 15:15:00|10466.76|10466.76|10472.98|10472.98|10472.98|10472.98|10464.02|10464.02|0
1651677600000|2022-05-04 15:20:00|10473.11|10473.11|10473.12|10473.12|10476.16|10476.16|10470.13|10470.13|0
1651677900000|2022-05-04 15:25:00|10473.21|10473.21|10459.85|10459.85|10473.46|10473.46|10458.59|10458.59|0
1651734900000|2022-05-05 07:15:00|10655.18|10655.18|10624.49|10624.49|10655.18|10655.18|10624.49|10624.49|0
1651735200000|2022-05-05 07:20:00|10624|10624|10620.56|10620.56|10625.91|10625.91|10618.69|10618.69|0
1651735500000|2022-05-05 07:25:00|10620.21|10620.21|10637.52|10637.52|10640.01|10640.01|10620|10620|0
1651735800000|2022-05-05 07:30:00|10637.19|10637.19|10615.59|10615.59|10639.27|10639.27|10615.59|10615.59|0
1651736100000|2022-05-05 07:35:00|10615.81|10615.81|10599.62|10599.62|10623.52|10623.52|10599.62|10599.62|0
1651736400000|2022-05-05 07:40:00|10599.37|10599.37|10609.01|10609.01|10609.19|10609.19|10598.89|10598.89|0
1651736700000|2022-05-05 07:45:00|10608.79|10608.79|10612.45|10612.45|10612.45|10612.45|10607.47|10607.47|0
1651737000000|2022-05-05 07:50:00|10612.28|10612.28|10610.83|10610.83|10612.9|10612.9|10609.48|10609.48|0
1651737300000|2022-05-05 07:55:00|10610.64|10610.64|10607.49|10607.49|10611.62|10611.62|10607.22|10607.22|0
1651737600000|2022-05-05 08:00:00|10607.82|10607.82|10603.26|10603.26|10612.79|10612.79|10598.77|10598.77|0
1651737900000|2022-05-05 08:05:00|10603.7|10603.7|10595.3|10595.3|10605.51|10605.51|10595.26|10595.26|0
1651738200000|2022-05-05 08:10:00|10596.08|10596.08|10601.06|10601.06|10602.66|10602.66|10594.79|10594.79|0
1651738500000|2022-05-05 08:15:00|10600.83|10600.83|10605.43|10605.43|10605.43|10605.43|10596.76|10596.76|0
1651738800000|2022-05-05 08:20:00|10604.79|10604.79|10608.92|10608.92|10611.15|10611.15|10604.79|10604.79|0
1651739100000|2022-05-05 08:25:00|10609.14|10609.14|10606.72|10606.72|10609.14|10609.14|10604.89|10604.89|0
1651739400000|2022-05-05 08:30:00|10606.59|10606.59|10603.9|10603.9|10606.88|10606.88|10603.74|10603.74|0
1651739700000|2022-05-05 08:35:00|10603.63|10603.63|10607.35|10607.35|10611.13|10611.13|10602.03|10602.03|0
1651740000000|2022-05-05 08:40:00|10606.99|10606.99|10594.58|10594.58|10607.16|10607.16|10590.09|10590.09|0
1651740300000|2022-05-05 08:45:00|10594.14|10594.14|10596.92|10596.92|10598.08|10598.08|10593.75|10593.75|0
1651740600000|2022-05-05 08:50:00|10597.02|10597.02|10589.02|10589.02|10598.61|10598.61|10587.71|10587.71|0
1651740900000|2022-05-05 08:55:00|10589.44|10589.44|10592.91|10592.91|10594.01|10594.01|10585.82|10585.82|0
1651741200000|2022-05-05 09:00:00|10592.47|10592.47|10589.15|10589.15|10594.83|10594.83|10588.83|10588.83|0
1651741500000|2022-05-05 09:05:00|10589.87|10589.87|10589.67|10589.67|10590.99|10590.99|10587.22|10587.22|0
1651741800000|2022-05-05 09:10:00|10589.55|10589.55|10597.23|10597.23|10599.25|10599.25|10589.48|10589.48|0
1651742100000|2022-05-05 09:15:00|10596.91|10596.91|10600.55|10600.55|10602.89|10602.89|10593.5|10593.5|0
1651742400000|2022-05-05 09:20:00|10600.26|10600.26|10585.53|10585.53|10600.78|10600.78|10583.5|10583.5|0
1651742700000|2022-05-05 09:25:00|10585.78|10585.78|10590.2|10590.2|10591.36|10591.36|10585.65|10585.65|0
1651743000000|2022-05-05 09:30:00|10590.55|10590.55|10597.17|10597.17|10597.79|10597.79|10590.55|10590.55|0
1651743300000|2022-05-05 09:35:00|10597.33|10597.33|10606.33|10606.33|10606.67|10606.67|10597.33|10597.33|0
1651743600000|2022-05-05 09:40:00|10606.68|10606.68|10615.68|10615.68|10615.68|10615.68|10606.42|10606.42|0
1651743900000|2022-05-05 09:45:00|10615.35|10615.35|10615.9|10615.9|10617.42|10617.42|10614.39|10614.39|0
1651744200000|2022-05-05 09:50:00|10615.55|10615.55|10621.57|10621.57|10627.33|10627.33|10615.29|10615.29|0
1651744500000|2022-05-05 09:55:00|10621.34|10621.34|10633.15|10633.15|10633.91|10633.91|10621.34|10621.34|0
1651744800000|2022-05-05 10:00:00|10632.69|10632.69|10629.96|10629.96|10633.01|10633.01|10628.62|10628.62|0
1651745100000|2022-05-05 10:05:00|10629.79|10629.79|10635.87|10635.87|10635.87|10635.87|10628.89|10628.89|0
1651745400000|2022-05-05 10:10:00|10635.66|10635.66|10632|10632|10638.3|10638.3|10631.55|10631.55|0
1651745700000|2022-05-05 10:15:00|10632.17|10632.17|10621.01|10621.01|10632.5|10632.5|10620.65|10620.65|0
1651746000000|2022-05-05 10:20:00|10620.89|10620.89|10624.49|10624.49|10625.44|10625.44|10619.78|10619.78|0
1651746300000|2022-05-05 10:25:00|10624.64|10624.64|10630.58|10630.58|10632.14|10632.14|10624.64|10624.64|0
1651746600000|2022-05-05 10:30:00|10630.91|10630.91|10627.93|10627.93|10633.47|10633.47|10627.19|10627.19|0
1651746900000|2022-05-05 10:35:00|10628.78|10628.78|10631.99|10631.99|10635.76|10635.76|10628.78|10628.78|0
1651747200000|2022-05-05 10:40:00|10631.87|10631.87|10631.27|10631.27|10634.77|10634.77|10630.47|10630.47|0
1651747500000|2022-05-05 10:45:00|10631.7|10631.7|10634.97|10634.97|10636.6|10636.6|10630.57|10630.57|0
1651747800000|2022-05-05 10:50:00|10635.39|10635.39|10637.18|10637.18|10638.86|10638.86|10634.14|10634.14|0
1651748100000|2022-05-05 10:55:00|10636.88|10636.88|10632.44|10632.44|10636.88|10636.88|10630.07|10630.07|0
1651748400000|2022-05-05 11:00:00|10632.57|10632.57|10625.46|10625.46|10634.06|10634.06|10618.82|10618.82|0
1651748700000|2022-05-05 11:05:00|10625.1|10625.1|10618.05|10618.05|10629.71|10629.71|10617.41|10617.41|0
1651749000000|2022-05-05 11:10:00|10617.93|10617.93|10611.5|10611.5|10620.46|10620.46|10610.3|10610.3|0
1651749300000|2022-05-05 11:15:00|10612.35|10612.35|10621.12|10621.12|10621.42|10621.42|10612.35|10612.35|0
1651749600000|2022-05-05 11:20:00|10620.75|10620.75|10610.25|10610.25|10621.41|10621.41|10610.05|10610.05|0
1651749900000|2022-05-05 11:25:00|10609.95|10609.95|10602.88|10602.88|10610.53|10610.53|10602.78|10602.78|0
1651750200000|2022-05-05 11:30:00|10602.75|10602.75|10610.49|10610.49|10610.6|10610.6|10602.54|10602.54|0
1651750500000|2022-05-05 11:35:00|10609.71|10609.71|10608.17|10608.17|10615.07|10615.07|10608.17|10608.17|0
1651750800000|2022-05-05 11:40:00|10607.81|10607.81|10606.41|10606.41|10609.67|10609.67|10605.56|10605.56|0
1651751100000|2022-05-05 11:45:00|10606.88|10606.88|10608.45|10608.45|10615.74|10615.74|10605.98|10605.98|0
1651751400000|2022-05-05 11:50:00|10608.01|10608.01|10606.31|10606.31|10611.06|10611.06|10606.14|10606.14|0
1651751700000|2022-05-05 11:55:00|10606.09|10606.09|10610.66|10610.66|10613.88|10613.88|10606.09|10606.09|0
1651752000000|2022-05-05 12:00:00|10610.81|10610.81|10616.04|10616.04|10616.21|10616.21|10610.03|10610.03|0
1651752300000|2022-05-05 12:05:00|10615.95|10615.95|10612.56|10612.56|10617.29|10617.29|10610.38|10610.38|0
1651752600000|2022-05-05 12:10:00|10612.78|10612.78|10620.01|10620.01|10620.01|10620.01|10611.9|10611.9|0
1651752900000|2022-05-05 12:15:00|10619.92|10619.92|10618.51|10618.51|10620.01|10620.01|10613.39|10613.39|0
1651753200000|2022-05-05 12:20:00|10618.95|10618.95|10603.99|10603.99|10619.17|10619.17|10603.81|10603.81|0
1651753500000|2022-05-05 12:25:00|10603.6|10603.6|10606.94|10606.94|10610.89|10610.89|10603.43|10603.43|0
1651753800000|2022-05-05 12:30:00|10607.65|10607.65|10602.52|10602.52|10609.66|10609.66|10601.67|10601.67|0
1651754100000|2022-05-05 12:35:00|10602.65|10602.65|10604.75|10604.75|10607.04|10607.04|10601.52|10601.52|0
1651754400000|2022-05-05 12:40:00|10604.32|10604.32|10599.33|10599.33|10604.76|10604.76|10598.73|10598.73|0
1651754700000|2022-05-05 12:45:00|10601.24|10601.24|10602.83|10602.83|10606.06|10606.06|10599.2|10599.2|0
1651755000000|2022-05-05 12:50:00|10603.11|10603.11|10596.7|10596.7|10603.43|10603.43|10596.7|10596.7|0
1651755300000|2022-05-05 12:55:00|10596.8|10596.8|10595.48|10595.48|10599.32|10599.32|10594.82|10594.82|0
1651755600000|2022-05-05 13:00:00|10596.26|10596.26|10583.35|10583.35|10596.79|10596.79|10581.76|10581.76|0
1651755900000|2022-05-05 13:05:00|10582.97|10582.97|10582.61|10582.61|10584.42|10584.42|10578.6|10578.6|0
1651756200000|2022-05-05 13:10:00|10582.28|10582.28|10572.99|10572.99|10582.28|10582.28|10571.41|10571.41|0
1651756500000|2022-05-05 13:15:00|10572.55|10572.55|10576.78|10576.78|10581.94|10581.94|10572.31|10572.31|0
1651756800000|2022-05-05 13:20:00|10576.53|10576.53|10578.98|10578.98|10583.84|10583.84|10576.04|10576.04|0
1651757100000|2022-05-05 13:25:00|10579.35|10579.35|10574.12|10574.12|10579.72|10579.72|10574.12|10574.12|0
1651757400000|2022-05-05 13:30:00|10573.63|10573.63|10574.52|10574.52|10578.53|10578.53|10566.76|10566.76|0
1651757700000|2022-05-05 13:35:00|10574.96|10574.96|10573.39|10573.39|10583.59|10583.59|10569.58|10569.58|0
1651758000000|2022-05-05 13:40:00|10573.06|10573.06|10570.3|10570.3|10577.98|10577.98|10570.3|10570.3|0
1651758300000|2022-05-05 13:45:00|10569.98|10569.98|10555.55|10555.55|10570.11|10570.11|10554.44|10554.44|0
1651758600000|2022-05-05 13:50:00|10555.26|10555.26|10548.31|10548.31|10557.36|10557.36|10548.06|10548.06|0
1651758900000|2022-05-05 13:55:00|10547.53|10547.53|10540.12|10540.12|10548.09|10548.09|10531.86|10531.86|0
1651759200000|2022-05-05 14:00:00|10539.68|10539.68|10507.51|10507.51|10540.05|10540.05|10506.74|10506.74|0
1651759500000|2022-05-05 14:05:00|10506.96|10506.96|10487.91|10487.91|10506.96|10506.96|10487.15|10487.15|0
1651759800000|2022-05-05 14:10:00|10488.38|10488.38|10486.71|10486.71|10490.1|10490.1|10478.92|10478.92|0
1651760100000|2022-05-05 14:15:00|10486.84|10486.84|10474.72|10474.72|10487.45|10487.45|10473.56|10473.56|0
1651760400000|2022-05-05 14:20:00|10474.96|10474.96|10440.15|10440.15|10474.96|10474.96|10440.15|10440.15|0
1651760700000|2022-05-05 14:25:00|10439.93|10439.93|10430.92|10430.92|10440.61|10440.61|10427.86|10427.86|0
1651761000000|2022-05-05 14:30:00|10430.6|10430.6|10431.33|10431.33|10440.12|10440.12|10430.06|10430.06|0
1651761300000|2022-05-05 14:35:00|10431.46|10431.46|10426.03|10426.03|10431.93|10431.93|10419.21|10419.21|0
1651761600000|2022-05-05 14:40:00|10426.29|10426.29|10452.33|10452.33|10452.33|10452.33|10425.67|10425.67|0
1651761900000|2022-05-05 14:45:00|10452.77|10452.77|10422.02|10422.02|10457.44|10457.44|10418.09|10418.09|0
1651762200000|2022-05-05 14:50:00|10421.84|10421.84|10417.47|10417.47|10428.32|10428.32|10414.87|10414.87|0
1651762500000|2022-05-05 14:55:00|10417.29|10417.29|10433.64|10433.64|10434.92|10434.92|10416.81|10416.81|0
1651762800000|2022-05-05 15:00:00|10433.9|10433.9|10405.52|10405.52|10433.9|10433.9|10405.33|10405.33|0
1651763100000|2022-05-05 15:05:00|10406.04|10406.04|10390.25|10390.25|10409.48|10409.48|10386.35|10386.35|0
1651763400000|2022-05-05 15:10:00|10391.03|10391.03|10388.76|10388.76|10393.83|10393.83|10384.15|10384.15|0
1651763700000|2022-05-05 15:15:00|10388.44|10388.44|10375.75|10375.75|10388.61|10388.61|10369.26|10369.26|0
1651764000000|2022-05-05 15:20:00|10375.6|10375.6|10366.15|10366.15|10376.25|10376.25|10366.15|10366.15|0
1651764300000|2022-05-05 15:25:00|10365.78|10365.78|10374.31|10374.31|10374.31|10374.31|10359.84|10359.84|0
1651821300000|2022-05-06 07:15:00|10309.23|10309.23|10300.29|10300.29|10309.92|10309.92|10295.05|10295.05|0
1651821600000|2022-05-06 07:20:00|10300.5|10300.5|10275.72|10275.72|10301.21|10301.21|10275.39|10275.39|0
1651821900000|2022-05-06 07:25:00|10275.45|10275.45|10281.95|10281.95|10285.09|10285.09|10274.08|10274.08|0
1651822200000|2022-05-06 07:30:00|10281.51|10281.51|10236.31|10236.31|10282.38|10282.38|10235.65|10235.65|0
1651822500000|2022-05-06 07:35:00|10236.41|10236.41|10231|10231|10236.41|10236.41|10226.07|10226.07|0
1651822800000|2022-05-06 07:40:00|10231.44|10231.44|10242.32|10242.32|10243.67|10243.67|10231.44|10231.44|0
1651823100000|2022-05-06 07:45:00|10242.41|10242.41|10257.77|10257.77|10260.14|10260.14|10240.33|10240.33|0
1651823400000|2022-05-06 07:50:00|10257.56|10257.56|10278.75|10278.75|10280.45|10280.45|10252.9|10252.9|0
1651823700000|2022-05-06 07:55:00|10278.32|10278.32|10282.03|10282.03|10282.03|10282.03|10275.95|10275.95|0
1651824000000|2022-05-06 08:00:00|10281.86|10281.86|10288.32|10288.32|10288.32|10288.32|10269.63|10269.63|0
1651824300000|2022-05-06 08:05:00|10288.47|10288.47|10304.67|10304.67|10311.67|10311.67|10288.47|10288.47|0
1651824600000|2022-05-06 08:10:00|10305.54|10305.54|10291.69|10291.69|10306.02|10306.02|10291.69|10291.69|0
1651824900000|2022-05-06 08:15:00|10291.26|10291.26|10279.21|10279.21|10291.26|10291.26|10268.65|10268.65|0
1651825200000|2022-05-06 08:20:00|10278.79|10278.79|10271.55|10271.55|10278.79|10278.79|10271.08|10271.08|0
1651825500000|2022-05-06 08:25:00|10271.78|10271.78|10261.83|10261.83|10271.82|10271.82|10257.37|10257.37|0
1651825800000|2022-05-06 08:30:00|10261.9|10261.9|10266.11|10266.11|10277.4|10277.4|10261.9|10261.9|0
1651826100000|2022-05-06 08:35:00|10265.89|10265.89|10249.43|10249.43|10265.89|10265.89|10247.38|10247.38|0
1651826400000|2022-05-06 08:40:00|10249|10249|10236.96|10236.96|10249|10249|10236.96|10236.96|0
1651826700000|2022-05-06 08:45:00|10236.69|10236.69|10211.74|10211.74|10237.14|10237.14|10211.74|10211.74|0
1651827000000|2022-05-06 08:50:00|10211.05|10211.05|10208.94|10208.94|10213.48|10213.48|10208.55|10208.55|0
1651827300000|2022-05-06 08:55:00|10208.51|10208.51|10209.24|10209.24|10213.53|10213.53|10207.56|10207.56|0
1651827600000|2022-05-06 09:00:00|10209.61|10209.61|10213.29|10213.29|10213.29|10213.29|10207.86|10207.86|0
1651827900000|2022-05-06 09:05:00|10212.67|10212.67|10209.79|10209.79|10215.9|10215.9|10207.62|10207.62|0
1651828200000|2022-05-06 09:10:00|10209.88|10209.88|10220.2|10220.2|10221.11|10221.11|10209.88|10209.88|0
1651828500000|2022-05-06 09:15:00|10220.45|10220.45|10204.81|10204.81|10220.63|10220.63|10203.03|10203.03|0
1651828800000|2022-05-06 09:20:00|10205.02|10205.02|10207.05|10207.05|10209.65|10209.65|10203.63|10203.63|0
1651829100000|2022-05-06 09:25:00|10207.52|10207.52|10197.75|10197.75|10209.15|10209.15|10197.75|10197.75|0
1651829400000|2022-05-06 09:30:00|10197.36|10197.36|10207.39|10207.39|10208.13|10208.13|10196.91|10196.91|0
1651829700000|2022-05-06 09:35:00|10207.61|10207.61|10224.09|10224.09|10225.38|10225.38|10207.61|10207.61|0
1651830000000|2022-05-06 09:40:00|10224.57|10224.57|10226.08|10226.08|10226.08|10226.08|10221.74|10221.74|0
1651830300000|2022-05-06 09:45:00|10226.41|10226.41|10241.73|10241.73|10241.73|10241.73|10226.29|10226.29|0
1651830600000|2022-05-06 09:50:00|10243.29|10243.29|10250.1|10250.1|10250.1|10250.1|10240.12|10240.12|0
1651830900000|2022-05-06 09:55:00|10250.47|10250.47|10258.78|10258.78|10259.51|10259.51|10250.1|10250.1|0
1651831200000|2022-05-06 10:00:00|10258|10258|10255.87|10255.87|10259.97|10259.97|10255.87|10255.87|0
1651831500000|2022-05-06 10:05:00|10255.19|10255.19|10240.01|10240.01|10255.19|10255.19|10236.91|10236.91|0
1651831800000|2022-05-06 10:10:00|10240.79|10240.79|10229.51|10229.51|10241.94|10241.94|10229.39|10229.39|0
1651832100000|2022-05-06 10:15:00|10229.77|10229.77|10232.71|10232.71|10236.16|10236.16|10229.71|10229.71|0
1651832400000|2022-05-06 10:20:00|10232.85|10232.85|10243.34|10243.34|10243.64|10243.64|10232.63|10232.63|0
1651832700000|2022-05-06 10:25:00|10244.05|10244.05|10254.6|10254.6|10254.92|10254.92|10243.87|10243.87|0
1651833000000|2022-05-06 10:30:00|10254.83|10254.83|10258.31|10258.31|10260.8|10260.8|10254.6|10254.6|0
1651833300000|2022-05-06 10:35:00|10258.43|10258.43|10254.74|10254.74|10259.87|10259.87|10253.35|10253.35|0
1651833600000|2022-05-06 10:40:00|10253.09|10253.09|10250.56|10250.56|10257.13|10257.13|10250.56|10250.56|0
1651833900000|2022-05-06 10:45:00|10250.38|10250.38|10237.15|10237.15|10250.38|10250.38|10237.15|10237.15|0
1651834200000|2022-05-06 10:50:00|10236.87|10236.87|10227.63|10227.63|10236.87|10236.87|10227.63|10227.63|0
1651834500000|2022-05-06 10:55:00|10227.24|10227.24|10221.53|10221.53|10227.24|10227.24|10217.88|10217.88|0
1651834800000|2022-05-06 11:00:00|10221.63|10221.63|10218.06|10218.06|10222.02|10222.02|10212.84|10212.84|0
1651835100000|2022-05-06 11:05:00|10217.98|10217.98|10210.47|10210.47|10217.98|10217.98|10209.99|10209.99|0
1651835400000|2022-05-06 11:10:00|10209.69|10209.69|10202|10202|10209.69|10209.69|10201.82|10201.82|0
1651835700000|2022-05-06 11:15:00|10201.85|10201.85|10203.63|10203.63|10204.99|10204.99|10198.31|10198.31|0
1651836000000|2022-05-06 11:20:00|10203.26|10203.26|10206.66|10206.66|10212.19|10212.19|10203.09|10203.09|0
1651836300000|2022-05-06 11:25:00|10206.89|10206.89|10200.61|10200.61|10206.94|10206.94|10198.33|10198.33|0
1651836600000|2022-05-06 11:30:00|10200.39|10200.39|10196.79|10196.79|10200.39|10200.39|10194.58|10194.58|0
1651836900000|2022-05-06 11:35:00|10197.64|10197.64|10196.53|10196.53|10201.58|10201.58|10196.53|10196.53|0
1651837200000|2022-05-06 11:40:00|10196.75|10196.75|10198.41|10198.41|10198.41|10198.41|10195.43|10195.43|0
1651837500000|2022-05-06 11:45:00|10198.85|10198.85|10192.54|10192.54|10201.36|10201.36|10192.54|10192.54|0
1651837800000|2022-05-06 11:50:00|10192.1|10192.1|10182.71|10182.71|10192.47|10192.47|10180.55|10180.55|0
1651838100000|2022-05-06 11:55:00|10182.58|10182.58|10183.04|10183.04|10183.73|10183.73|10178.11|10178.11|0
1651838400000|2022-05-06 12:00:00|10182.26|10182.26|10187.8|10187.8|10187.8|10187.8|10179.04|10179.04|0
1651838700000|2022-05-06 12:05:00|10187.64|10187.64|10194.96|10194.96|10194.96|10194.96|10187.64|10187.64|0
1651839000000|2022-05-06 12:10:00|10194.71|10194.71|10198.45|10198.45|10198.58|10198.58|10194.36|10194.36|0
1651839300000|2022-05-06 12:15:00|10198.12|10198.12|10205.61|10205.61|10205.61|10205.61|10197.78|10197.78|0
1651839600000|2022-05-06 12:20:00|10205.4|10205.4|10206.39|10206.39|10208.63|10208.63|10204.52|10204.52|0
1651839900000|2022-05-06 12:25:00|10206.48|10206.48|10204.85|10204.85|10206.79|10206.79|10199.97|10199.97|0
1651840200000|2022-05-06 12:30:00|10204.7|10204.7|10212.74|10212.74|10260.32|10260.32|10204.58|10204.58|0
1651840500000|2022-05-06 12:35:00|10212.96|10212.96|10220.2|10220.2|10222.61|10222.61|10209.36|10209.36|0
1651840800000|2022-05-06 12:40:00|10220.45|10220.45|10211.62|10211.62|10220.45|10220.45|10206.1|10206.1|0
1651841100000|2022-05-06 12:45:00|10212.4|10212.4|10205.04|10205.04|10212.82|10212.82|10204.15|10204.15|0
1651841400000|2022-05-06 12:50:00|10204.71|10204.71|10193.13|10193.13|10204.71|10204.71|10192.64|10192.64|0
1651841700000|2022-05-06 12:55:00|10192.91|10192.91|10174.79|10174.79|10192.91|10192.91|10174.55|10174.55|0
1651842000000|2022-05-06 13:00:00|10174.54|10174.54|10180.54|10180.54|10180.54|10180.54|10172.41|10172.41|0
1651842300000|2022-05-06 13:05:00|10180.71|10180.71|10174.8|10174.8|10181.41|10181.41|10174.11|10174.11|0
1651842600000|2022-05-06 13:10:00|10174.41|10174.41|10177.5|10177.5|10177.64|10177.64|10173.38|10173.38|0
1651842900000|2022-05-06 13:15:00|10177.28|10177.28|10169.96|10169.96|10177.28|10177.28|10168.31|10168.31|0
1651843200000|2022-05-06 13:20:00|10170.1|10170.1|10169.58|10169.58|10175.31|10175.31|10169.15|10169.15|0
1651843500000|2022-05-06 13:25:00|10169.4|10169.4|10161.21|10161.21|10169.68|10169.68|10160.85|10160.85|0
1651843800000|2022-05-06 13:30:00|10161.08|10161.08|10138.19|10138.19|10164.09|10164.09|10137.33|10137.33|0
1651844100000|2022-05-06 13:35:00|10137.41|10137.41|10115.99|10115.99|10140.17|10140.17|10115.74|10115.74|0
1651844400000|2022-05-06 13:40:00|10116.67|10116.67|10105.1|10105.1|10119.1|10119.1|10105.1|10105.1|0
1651844700000|2022-05-06 13:45:00|10105.25|10105.25|10102.38|10102.38|10105.95|10105.95|10087.6|10087.6|0
1651845000000|2022-05-06 13:50:00|10102.75|10102.75|10089.7|10089.7|10108.56|10108.56|10089.49|10089.49|0
1651845300000|2022-05-06 13:55:00|10090.05|10090.05|10082.67|10082.67|10095.03|10095.03|10078.98|10078.98|0
1651845600000|2022-05-06 14:00:00|10082.44|10082.44|10090.31|10090.31|10095.68|10095.68|10082.44|10082.44|0
1651845900000|2022-05-06 14:05:00|10090.56|10090.56|10089.24|10089.24|10115.22|10115.22|10089.06|10089.06|0
1651846200000|2022-05-06 14:10:00|10089.01|10089.01|10094.12|10094.12|10100.64|10100.64|10076.49|10076.49|0
1651846500000|2022-05-06 14:15:00|10093.95|10093.95|10115.13|10115.13|10120.37|10120.37|10092.31|10092.31|0
1651846800000|2022-05-06 14:20:00|10114.34|10114.34|10109.34|10109.34|10114.47|10114.47|10103.26|10103.26|0
1651847100000|2022-05-06 14:25:00|10109.44|10109.44|10101.76|10101.76|10115.76|10115.76|10101.76|10101.76|0
1651847400000|2022-05-06 14:30:00|10101.93|10101.93|10077.56|10077.56|10103.8|10103.8|10077.56|10077.56|0
1651847700000|2022-05-06 14:35:00|10077.8|10077.8|10062.93|10062.93|10077.8|10077.8|10053.66|10053.66|0
1651848000000|2022-05-06 14:40:00|10063.01|10063.01|10081.85|10081.85|10086.05|10086.05|10061.96|10061.96|0
1651848300000|2022-05-06 14:45:00|10080.33|10080.33|10104.93|10104.93|10111.4|10111.4|10075.26|10075.26|0
1651848600000|2022-05-06 14:50:00|10105.36|10105.36|10119.15|10119.15|10119.15|10119.15|10105.36|10105.36|0
1651848900000|2022-05-06 14:55:00|10120.06|10120.06|10141.88|10141.88|10143.8|10143.8|10117.54|10117.54|0
1651849200000|2022-05-06 15:00:00|10141.45|10141.45|10121.15|10121.15|10143.04|10143.04|10119.66|10119.66|0
1651849500000|2022-05-06 15:05:00|10120.45|10120.45|10122.35|10122.35|10123.47|10123.47|10117.07|10117.07|0
1651849800000|2022-05-06 15:10:00|10122.23|10122.23|10128.88|10128.88|10129.45|10129.45|10115.08|10115.08|0
1651850100000|2022-05-06 15:15:00|10129.75|10129.75|10129.41|10129.41|10136.01|10136.01|10129.06|10129.06|0
1651850400000|2022-05-06 15:20:00|10129.91|10129.91|10138.07|10138.07|10138.07|10138.07|10123.64|10123.64|0
1651850700000|2022-05-06 15:25:00|10137.85|10137.85|10137.75|10137.75|10139.22|10139.22|10128.6|10128.6|0
1652080500000|2022-05-09 07:15:00|10080.86|10080.86|10038.42|10038.42|10081.7|10081.7|10038.17|10038.17|0
1652080800000|2022-05-09 07:20:00|10038.6|10038.6|10015.9|10015.9|10038.6|10038.6|10013.59|10013.59|0
1652081100000|2022-05-09 07:25:00|10016.33|10016.33|10029.08|10029.08|10037.38|10037.38|10016.08|10016.08|0
1652081400000|2022-05-09 07:30:00|10029.44|10029.44|10037.51|10037.51|10037.59|10037.59|10024.34|10024.34|0
1652081700000|2022-05-09 07:35:00|10038.03|10038.03|10015.49|10015.49|10041.47|10041.47|10015.49|10015.49|0
1652082000000|2022-05-09 07:40:00|10015.06|10015.06|9999.08|9999.08|10015.06|10015.06|9998.51|9998.51|0
1652082300000|2022-05-09 07:45:00|9999.53|9999.53|9998.79|9998.79|10002.78|10002.78|9996.36|9996.36|0
1652082600000|2022-05-09 07:50:00|9999.05|9999.05|9988.71|9988.71|10001.13|10001.13|9986.46|9986.46|0
1652082900000|2022-05-09 07:55:00|9988.47|9988.47|9970.47|9970.47|9988.47|9988.47|9966.27|9966.27|0
1652083200000|2022-05-09 08:00:00|9970.28|9970.28|9957.25|9957.25|9971.16|9971.16|9950.74|9950.74|0
1652083500000|2022-05-09 08:05:00|9956.83|9956.83|9953.95|9953.95|9956.83|9956.83|9950.29|9950.29|0
1652083800000|2022-05-09 08:10:00|9953.03|9953.03|9929.07|9929.07|9953.03|9953.03|9925.76|9925.76|0
1652084100000|2022-05-09 08:15:00|9929.23|9929.23|9936.24|9936.24|9942.44|9942.44|9925.62|9925.62|0
1652084400000|2022-05-09 08:20:00|9937.09|9937.09|9937.87|9937.87|9942.92|9942.92|9936.32|9936.32|0
1652084700000|2022-05-09 08:25:00|9936.88|9936.88|9931.56|9931.56|9938.5|9938.5|9930.79|9930.79|0
1652085000000|2022-05-09 08:30:00|9931.66|9931.66|9911.92|9911.92|9934.99|9934.99|9910.75|9910.75|0
1652085300000|2022-05-09 08:35:00|9911.72|9911.72|9919.1|9919.1|9919.1|9919.1|9911.11|9911.11|0
1652085600000|2022-05-09 08:40:00|9919.18|9919.18|9938.87|9938.87|9941.12|9941.12|9918.76|9918.76|0
1652085900000|2022-05-09 08:45:00|9939.07|9939.07|9946.15|9946.15|9946.15|9946.15|9938.72|9938.72|0
1652086200000|2022-05-09 08:50:00|9946.36|9946.36|9955.05|9955.05|9955.27|9955.27|9946.14|9946.14|0
1652086500000|2022-05-09 08:55:00|9955.18|9955.18|9957.17|9957.17|9959.07|9959.07|9955.18|9955.18|0
1652086800000|2022-05-09 09:00:00|9956.74|9956.74|9956.06|9956.06|9957.27|9957.27|9954.24|9954.24|0
1652087100000|2022-05-09 09:05:00|9955.84|9955.84|9961.87|9961.87|9963.54|9963.54|9954.73|9954.73|0
1652087400000|2022-05-09 09:10:00|9962.03|9962.03|9972.9|9972.9|9973.6|9973.6|9961.82|9961.82|0
1652087700000|2022-05-09 09:15:00|9972.72|9972.72|9966.94|9966.94|9978.44|9978.44|9963.99|9963.99|0
1652088000000|2022-05-09 09:20:00|9967.26|9967.26|9959.4|9959.4|9968.47|9968.47|9959.24|9959.24|0
1652088300000|2022-05-09 09:25:00|9960.18|9960.18|9959.48|9959.48|9966.3|9966.3|9959.48|9959.48|0
1652088600000|2022-05-09 09:30:00|9959.7|9959.7|9958.97|9958.97|9961.86|9961.86|9957.42|9957.42|0
1652088900000|2022-05-09 09:35:00|9958.55|9958.55|9954.8|9954.8|9958.55|9958.55|9953.92|9953.92|0
1652089200000|2022-05-09 09:40:00|9954.37|9954.37|9946.12|9946.12|9954.37|9954.37|9943.59|9943.59|0
1652089500000|2022-05-09 09:45:00|9946.34|9946.34|9936.53|9936.53|9946.46|9946.46|9934.15|9934.15|0
1652089800000|2022-05-09 09:50:00|9935.87|9935.87|9947.54|9947.54|9947.54|9947.54|9935.22|9935.22|0
1652090100000|2022-05-09 09:55:00|9947.72|9947.72|9954.93|9954.93|9956.47|9956.47|9945.77|9945.77|0
1652090400000|2022-05-09 10:00:00|9955.36|9955.36|9966.97|9966.97|9966.97|9966.97|9955.36|9955.36|0
1652090700000|2022-05-09 10:05:00|9967.1|9967.1|9962.99|9962.99|9971.51|9971.51|9961.04|9961.04|0
1652091000000|2022-05-09 10:10:00|9963.12|9963.12|9944.81|9944.81|9963.24|9963.24|9944.31|9944.31|0
1652091300000|2022-05-09 10:15:00|9944.03|9944.03|9945.53|9945.53|9948.79|9948.79|9943.73|9943.73|0
1652091600000|2022-05-09 10:20:00|9945.34|9945.34|9926.45|9926.45|9946.89|9946.89|9926.45|9926.45|0
1652091900000|2022-05-09 10:25:00|9926.22|9926.22|9918.51|9918.51|9927.13|9927.13|9917.68|9917.68|0
1652092200000|2022-05-09 10:30:00|9919.29|9919.29|9897.98|9897.98|9920.3|9920.3|9897.44|9897.44|0
1652092500000|2022-05-09 10:35:00|9898.76|9898.76|9891.91|9891.91|9899.24|9899.24|9891.15|9891.15|0
1652092800000|2022-05-09 10:40:00|9892.34|9892.34|9891.86|9891.86|9896.78|9896.78|9891.2|9891.2|0
1652093100000|2022-05-09 10:45:00|9891.39|9891.39|9903.61|9903.61|9903.61|9903.61|9886.15|9886.15|0
1652093400000|2022-05-09 10:50:00|9904.32|9904.32|9898.04|9898.04|9906.52|9906.52|9898.04|9898.04|0
1652093700000|2022-05-09 10:55:00|9897.69|9897.69|9889.3|9889.3|9897.82|9897.82|9886.53|9886.53|0
1652094000000|2022-05-09 11:00:00|9888.87|9888.87|9906.78|9906.78|9908.67|9908.67|9887.96|9887.96|0
1652094300000|2022-05-09 11:05:00|9906|9906|9905.54|9905.54|9907.04|9907.04|9903.44|9903.44|0
1652094600000|2022-05-09 11:10:00|9905.67|9905.67|9902.48|9902.48|9906.06|9906.06|9900.04|9900.04|0
1652094900000|2022-05-09 11:15:00|9903.01|9903.01|9903.71|9903.71|9904.86|9904.86|9900.87|9900.87|0
1652095200000|2022-05-09 11:20:00|9903.96|9903.96|9909.15|9909.15|9909.15|9909.15|9901.4|9901.4|0
1652095500000|2022-05-09 11:25:00|9908.19|9908.19|9901.47|9901.47|9909.11|9909.11|9901.29|9901.29|0
1652095800000|2022-05-09 11:30:00|9901.04|9901.04|9905.14|9905.14|9905.31|9905.31|9896.3|9896.3|0
1652096100000|2022-05-09 11:35:00|9905.57|9905.57|9910.97|9910.97|9911.15|9911.15|9905.57|9905.57|0
1652096400000|2022-05-09 11:40:00|9911.17|9911.17|9908.97|9908.97|9915.12|9915.12|9907.79|9907.79|0
1652096700000|2022-05-09 11:45:00|9909.25|9909.25|9914.43|9914.43|9915.14|9915.14|9908.19|9908.19|0
1652097000000|2022-05-09 11:50:00|9914|9914|9927.65|9927.65|9927.65|9927.65|9913.87|9913.87|0
1652097300000|2022-05-09 11:55:00|9928.09|9928.09|9941.08|9941.08|9942.84|9942.84|9927.74|9927.74|0
1652097600000|2022-05-09 12:00:00|9940.71|9940.71|9943.13|9943.13|9943.39|9943.39|9939.43|9939.43|0
1652097900000|2022-05-09 12:05:00|9942.97|9942.97|9953.98|9953.98|9953.98|9953.98|9937.71|9937.71|0
1652098200000|2022-05-09 12:10:00|9954.17|9954.17|9951.91|9951.91|9954.9|9954.9|9951.07|9951.07|0
1652098500000|2022-05-09 12:15:00|9951.76|9951.76|9944.76|9944.76|9951.76|9951.76|9944.76|9944.76|0
1652098800000|2022-05-09 12:20:00|9944.32|9944.32|9943.28|9943.28|9944.62|9944.62|9942.5|9942.5|0
1652099100000|2022-05-09 12:25:00|9942.5|9942.5|9934.63|9934.63|9944.05|9944.05|9932.24|9932.24|0
1652099400000|2022-05-09 12:30:00|9935.41|9935.41|9929.93|9929.93|9935.76|9935.76|9923.53|9923.53|0
1652099700000|2022-05-09 12:35:00|9930.09|9930.09|9948|9948|9948|9948|9926.59|9926.59|0
1652100000000|2022-05-09 12:40:00|9949.24|9949.24|9976.85|9976.85|9977.55|9977.55|9949.24|9949.24|0
1652100300000|2022-05-09 12:45:00|9978.56|9978.56|9977.06|9977.06|9981.59|9981.59|9974.4|9974.4|0
1652100600000|2022-05-09 12:50:00|9977.22|9977.22|9980.9|9980.9|9983.55|9983.55|9977.22|9977.22|0
1652100900000|2022-05-09 12:55:00|9980.65|9980.65|9983.9|9983.9|9983.9|9983.9|9977.02|9977.02|0
1652101200000|2022-05-09 13:00:00|9983.77|9983.77|9981.81|9981.81|9989.12|9989.12|9981|9981|0
1652101500000|2022-05-09 13:05:00|9982.03|9982.03|9977.79|9977.79|9982.4|9982.4|9977.79|9977.79|0
1652101800000|2022-05-09 13:10:00|9977.47|9977.47|9975.29|9975.29|9977.47|9977.47|9973.37|9973.37|0
1652102100000|2022-05-09 13:15:00|9975.06|9975.06|9974.06|9974.06|9980.48|9980.48|9974.06|9974.06|0
1652102400000|2022-05-09 13:20:00|9974.39|9974.39|9979.8|9979.8|9980.53|9980.53|9973.41|9973.41|0
1652102700000|2022-05-09 13:25:00|9979.92|9979.92|9986.67|9986.67|9988.87|9988.87|9979.56|9979.56|0
1652103000000|2022-05-09 13:30:00|9986.76|9986.76|9987.64|9987.64|9990.86|9990.86|9975.12|9975.12|0
1652103300000|2022-05-09 13:35:00|9988.06|9988.06|10009.07|10009.07|10013.19|10013.19|9988.06|9988.06|0
1652103600000|2022-05-09 13:40:00|10009.85|10009.85|9993.53|9993.53|10011.61|10011.61|9990.64|9990.64|0
1652103900000|2022-05-09 13:45:00|9993.33|9993.33|9970.55|9970.55|9993.33|9993.33|9969.92|9969.92|0
1652104200000|2022-05-09 13:50:00|9970.69|9970.69|9993.24|9993.24|9993.35|9993.35|9969.35|9969.35|0
1652104500000|2022-05-09 13:55:00|9992.46|9992.46|9993.51|9993.51|9996.1|9996.1|9988.82|9988.82|0
1652104800000|2022-05-09 14:00:00|9995.07|9995.07|9993.12|9993.12|9997.78|9997.78|9987.88|9987.88|0
1652105100000|2022-05-09 14:05:00|9993.92|9993.92|9966.34|9966.34|9994.7|9994.7|9966.18|9966.18|0
1652105400000|2022-05-09 14:10:00|9966.8|9966.8|9976.08|9976.08|9979.01|9979.01|9966.8|9966.8|0
1652105700000|2022-05-09 14:15:00|9975.95|9975.95|9978.78|9978.78|9978.78|9978.78|9972.37|9972.37|0
1652106000000|2022-05-09 14:20:00|9979|9979|9974.16|9974.16|9983.76|9983.76|9973.79|9973.79|0
1652106300000|2022-05-09 14:25:00|9973.73|9973.73|9946.41|9946.41|9973.73|9973.73|9946.2|9946.2|0
1652106600000|2022-05-09 14:30:00|9946.04|9946.04|9936.11|9936.11|9946.04|9946.04|9932.93|9932.93|0
1652106900000|2022-05-09 14:35:00|9935.86|9935.86|9936.84|9936.84|9945.07|9945.07|9933.43|9933.43|0
1652107200000|2022-05-09 14:40:00|9936.4|9936.4|9947.1|9947.1|9947.89|9947.89|9935.21|9935.21|0
1652107500000|2022-05-09 14:45:00|9948.14|9948.14|9960.23|9960.23|9964.75|9964.75|9948.14|9948.14|0
1652107800000|2022-05-09 14:50:00|9960.4|9960.4|9944.3|9944.3|9962.16|9962.16|9944.3|9944.3|0
1652108100000|2022-05-09 14:55:00|9944.19|9944.19|9939.65|9939.65|9944.97|9944.97|9938.9|9938.9|0
1652108400000|2022-05-09 15:00:00|9939.78|9939.78|9944.53|9944.53|9945.3|9945.3|9937.94|9937.94|0
1652108700000|2022-05-09 15:05:00|9943.3|9943.3|9932.26|9932.26|9943.3|9943.3|9931.02|9931.02|0
1652109000000|2022-05-09 15:10:00|9932.58|9932.58|9933.44|9933.44|9938.34|9938.34|9932|9932|0
1652109300000|2022-05-09 15:15:00|9933.09|9933.09|9935.84|9935.84|9940.48|9940.48|9931.36|9931.36|0
1652109600000|2022-05-09 15:20:00|9936.69|9936.69|9926.06|9926.06|9936.69|9936.69|9926.06|9926.06|0
1652109900000|2022-05-09 15:25:00|9925.93|9925.93|9918.11|9918.11|9927.88|9927.88|9914.19|9914.19|0
1652166900000|2022-05-10 07:15:00|10004.11|10004.11|10013.93|10013.93|10016.22|10016.22|9999.61|9999.61|0
1652167200000|2022-05-10 07:20:00|10014.58|10014.58|10027.86|10027.86|10028.2|10028.2|10014.58|10014.58|0
1652167500000|2022-05-10 07:25:00|10030.47|10030.47|10024.57|10024.57|10036.9|10036.9|10024.57|10024.57|0
1652167800000|2022-05-10 07:30:00|10024.49|10024.49|10002.6|10002.6|10024.49|10024.49|9999.34|9999.34|0
1652168100000|2022-05-10 07:35:00|10002.37|10002.37|10016.69|10016.69|10017.23|10017.23|10002.11|10002.11|0
1652168400000|2022-05-10 07:40:00|10016.57|10016.57|10012.42|10012.42|10018.7|10018.7|10008.25|10008.25|0
1652168700000|2022-05-10 07:45:00|10012.3|10012.3|10004.9|10004.9|10013.57|10013.57|10000.8|10000.8|0
1652169000000|2022-05-10 07:50:00|10005.75|10005.75|10005.38|10005.38|10014.38|10014.38|10003.64|10003.64|0
1652169300000|2022-05-10 07:55:00|10004.95|10004.95|10008.87|10008.87|10014.71|10014.71|10001.58|10001.58|0
1652169600000|2022-05-10 08:00:00|10008.5|10008.5|10012.96|10012.96|10012.96|10012.96|10002.5|10002.5|0
1652169900000|2022-05-10 08:05:00|10013.39|10013.39|10040.43|10040.43|10040.59|10040.59|10013.2|10013.2|0
1652170200000|2022-05-10 08:10:00|10040.86|10040.86|10038.37|10038.37|10045.41|10045.41|10038.02|10038.02|0
1652170500000|2022-05-10 08:15:00|10038.46|10038.46|10047.23|10047.23|10047.23|10047.23|10038.23|10038.23|0
1652170800000|2022-05-10 08:20:00|10047.4|10047.4|10049.52|10049.52|10051.45|10051.45|10046.03|10046.03|0
1652171100000|2022-05-10 08:25:00|10049.34|10049.34|10047.26|10047.26|10051.95|10051.95|10047.26|10047.26|0
1652171400000|2022-05-10 08:30:00|10047.49|10047.49|10056.87|10056.87|10057.6|10057.6|10047.49|10047.49|0
1652171700000|2022-05-10 08:35:00|10057.02|10057.02|10064.15|10064.15|10066.5|10066.5|10056.37|10056.37|0
1652172000000|2022-05-10 08:40:00|10064|10064|10049.34|10049.34|10064|10064|10046.51|10046.51|0
1652172300000|2022-05-10 08:45:00|10049.12|10049.12|10040.34|10040.34|10049.94|10049.94|10040.02|10040.02|0
1652172600000|2022-05-10 08:50:00|10040.19|10040.19|10041.27|10041.27|10046.36|10046.36|10039.82|10039.82|0
1652172900000|2022-05-10 08:55:00|10041.01|10041.01|10036.81|10036.81|10041.01|10041.01|10034.84|10034.84|0
1652173200000|2022-05-10 09:00:00|10037.49|10037.49|10018.38|10018.38|10037.49|10037.49|10017.94|10017.94|0
1652173500000|2022-05-10 09:05:00|10018.73|10018.73|10019.93|10019.93|10020.35|10020.35|10014.19|10014.19|0
1652173800000|2022-05-10 09:10:00|10021.49|10021.49|10031.62|10031.62|10033.75|10033.75|10019.8|10019.8|0
1652174100000|2022-05-10 09:15:00|10031.94|10031.94|10038.09|10038.09|10039.61|10039.61|10031.75|10031.75|0
1652174400000|2022-05-10 09:20:00|10038.77|10038.77|10037.43|10037.43|10042.16|10042.16|10037.29|10037.29|0
1652174700000|2022-05-10 09:25:00|10037.59|10037.59|10043.18|10043.18|10044.07|10044.07|10034.43|10034.43|0
1652175000000|2022-05-10 09:30:00|10043.57|10043.57|10044.2|10044.2|10046.57|10046.57|10042.95|10042.95|0
1652175300000|2022-05-10 09:35:00|10044.34|10044.34|10057.27|10057.27|10057.92|10057.92|10044.34|10044.34|0
1652175600000|2022-05-10 09:40:00|10058.83|10058.83|10051.55|10051.55|10058.86|10058.86|10051.55|10051.55|0
1652175900000|2022-05-10 09:45:00|10051.92|10051.92|10043.88|10043.88|10052.09|10052.09|10043.6|10043.6|0
1652176200000|2022-05-10 09:50:00|10044.2|10044.2|10034.99|10034.99|10045.64|10045.64|10034.99|10034.99|0
1652176500000|2022-05-10 09:55:00|10034.29|10034.29|10021.11|10021.11|10034.29|10034.29|10019.66|10019.66|0
1652176800000|2022-05-10 10:00:00|10020.86|10020.86|10022.6|10022.6|10025.86|10025.86|10020.86|10020.86|0
1652177100000|2022-05-10 10:05:00|10022.37|10022.37|10029.4|10029.4|10031.55|10031.55|10022.37|10022.37|0
1652177400000|2022-05-10 10:10:00|10029.59|10029.59|10035.76|10035.76|10035.84|10035.84|10029.47|10029.47|0
1652177700000|2022-05-10 10:15:00|10035.89|10035.89|10032.62|10032.62|10037.2|10037.2|10029.79|10029.79|0
1652178000000|2022-05-10 10:20:00|10033.05|10033.05|10043.5|10043.5|10044.16|10044.16|10032.72|10032.72|0
1652178300000|2022-05-10 10:25:00|10043.37|10043.37|10054.12|10054.12|10054.12|10054.12|10041.55|10041.55|0
1652178600000|2022-05-10 10:30:00|10053.88|10053.88|10058.59|10058.59|10058.72|10058.72|10051.99|10051.99|0
1652178900000|2022-05-10 10:35:00|10058.81|10058.81|10064.79|10064.79|10065.48|10065.48|10058.81|10058.81|0
1652179200000|2022-05-10 10:40:00|10065.14|10065.14|10062.55|10062.55|10065.3|10065.3|10062.55|10062.55|0
1652179500000|2022-05-10 10:45:00|10062.42|10062.42|10059.84|10059.84|10064.92|10064.92|10059.84|10059.84|0
1652179800000|2022-05-10 10:50:00|10058.28|10058.28|10064.16|10064.16|10065.34|10065.34|10054.94|10054.94|0
1652180100000|2022-05-10 10:55:00|10064.35|10064.35|10057.29|10057.29|10064.65|10064.65|10057.29|10057.29|0
1652180400000|2022-05-10 11:00:00|10056.94|10056.94|10057.91|10057.91|10059.99|10059.99|10054.53|10054.53|0
1652180700000|2022-05-10 11:05:00|10058.13|10058.13|10053.08|10053.08|10058.13|10058.13|10047.6|10047.6|0
1652181000000|2022-05-10 11:10:00|10052.99|10052.99|10051.81|10051.81|10052.99|10052.99|10051.81|10051.81|0
1652181300000|2022-05-10 11:15:00|10051.32|10051.32|10042.61|10042.61|10053.57|10053.57|10041.63|10041.63|0
1652181600000|2022-05-10 11:20:00|10042.96|10042.96|10037.97|10037.97|10043.02|10043.02|10037.97|10037.97|0
1652181900000|2022-05-10 11:25:00|10037.74|10037.74|10032.59|10032.59|10037.74|10037.74|10028.51|10028.51|0
1652182200000|2022-05-10 11:30:00|10031.81|10031.81|10034.31|10034.31|10034.91|10034.91|10031.36|10031.36|0
1652182500000|2022-05-10 11:35:00|10034.74|10034.74|10037.83|10037.83|10038.04|10038.04|10034.31|10034.31|0
1652182800000|2022-05-10 11:40:00|10038.05|10038.05|10031.27|10031.27|10039.17|10039.17|10031.27|10031.27|0
1652183100000|2022-05-10 11:45:00|10030.91|10030.91|10032.5|10032.5|10034.56|10034.56|10029.69|10029.69|0
1652183400000|2022-05-10 11:50:00|10032.62|10032.62|10036.03|10036.03|10037.61|10037.61|10032.62|10032.62|0
1652183700000|2022-05-10 11:55:00|10036.21|10036.21|10042.48|10042.48|10042.48|10042.48|10036.21|10036.21|0
1652184000000|2022-05-10 12:00:00|10042.7|10042.7|10053.94|10053.94|10055.33|10055.33|10042.7|10042.7|0
1652184300000|2022-05-10 12:05:00|10055.31|10055.31|10055.56|10055.56|10056.52|10056.52|10053.35|10053.35|0
1652184600000|2022-05-10 12:10:00|10054|10054|10055.36|10055.36|10055.44|10055.44|10053.21|10053.21|0
1652184900000|2022-05-10 12:15:00|10055.49|10055.49|10059.21|10059.21|10059.21|10059.21|10055.49|10055.49|0
1652185200000|2022-05-10 12:20:00|10058.98|10058.98|10066.4|10066.4|10067.51|10067.51|10058.81|10058.81|0
1652185500000|2022-05-10 12:25:00|10066.27|10066.27|10063.66|10063.66|10066.27|10066.27|10062.29|10062.29|0
1652185800000|2022-05-10 12:30:00|10063.55|10063.55|10060.59|10060.59|10063.55|10063.55|10059.24|10059.24|0
1652186100000|2022-05-10 12:35:00|10060.76|10060.76|10067.96|10067.96|10068.4|10068.4|10060.76|10060.76|0
1652186400000|2022-05-10 12:40:00|10068.21|10068.21|10072.5|10072.5|10072.5|10072.5|10068.14|10068.14|0
1652186700000|2022-05-10 12:45:00|10072.94|10072.94|10079.69|10079.69|10082.65|10082.65|10072.32|10072.32|0
1652187000000|2022-05-10 12:50:00|10079.26|10079.26|10081.79|10081.79|10081.79|10081.79|10077.38|10077.38|0
1652187300000|2022-05-10 12:55:00|10082.21|10082.21|10082.8|10082.8|10084.81|10084.81|10082.08|10082.08|0
1652187600000|2022-05-10 13:00:00|10082.89|10082.89|10090.21|10090.21|10090.21|10090.21|10082.63|10082.63|0
1652187900000|2022-05-10 13:05:00|10089.86|10089.86|10091.47|10091.47|10091.6|10091.6|10088.97|10088.97|0
1652188200000|2022-05-10 13:10:00|10090.96|10090.96|10088.35|10088.35|10092.86|10092.86|10084.63|10084.63|0
1652188500000|2022-05-10 13:15:00|10088.57|10088.57|10101.85|10101.85|10103.78|10103.78|10088.56|10088.56|0
1652188800000|2022-05-10 13:20:00|10102|10102|10109.83|10109.83|10111.83|10111.83|10102|10102|0
1652189100000|2022-05-10 13:25:00|10109.6|10109.6|10121.03|10121.03|10122.46|10122.46|10107.75|10107.75|0
1652189400000|2022-05-10 13:30:00|10120.66|10120.66|10113.84|10113.84|10129.44|10129.44|10112.93|10112.93|0
1652189700000|2022-05-10 13:35:00|10113.41|10113.41|10108.47|10108.47|10113.41|10113.41|10106.08|10106.08|0
1652190000000|2022-05-10 13:40:00|10107.56|10107.56|10096.38|10096.38|10107.71|10107.71|10096.38|10096.38|0
1652190300000|2022-05-10 13:45:00|10096.18|10096.18|10098.32|10098.32|10099.84|10099.84|10084.88|10084.88|0
1652190600000|2022-05-10 13:50:00|10098.07|10098.07|10112.84|10112.84|10113.27|10113.27|10096.22|10096.22|0
1652190900000|2022-05-10 13:55:00|10112.97|10112.97|10128.59|10128.59|10129.31|10129.31|10112.97|10112.97|0
1652191200000|2022-05-10 14:00:00|10128.15|10128.15|10119.84|10119.84|10128.61|10128.61|10110.58|10110.58|0
1652191500000|2022-05-10 14:05:00|10120.01|10120.01|10111.81|10111.81|10120.18|10120.18|10110.28|10110.28|0
1652191800000|2022-05-10 14:10:00|10112.24|10112.24|10110.11|10110.11|10114.78|10114.78|10106.33|10106.33|0
1652192100000|2022-05-10 14:15:00|10110.46|10110.46|10112.66|10112.66|10115.31|10115.31|10110.46|10110.46|0
1652192400000|2022-05-10 14:20:00|10113.08|10113.08|10107.11|10107.11|10117.45|10117.45|10105.74|10105.74|0
1652192700000|2022-05-10 14:25:00|10106.88|10106.88|10075.59|10075.59|10107.78|10107.78|10070.37|10070.37|0
1652193000000|2022-05-10 14:30:00|10075.16|10075.16|10081.13|10081.13|10082.3|10082.3|10072.85|10072.85|0
1652193300000|2022-05-10 14:35:00|10081.3|10081.3|10062.3|10062.3|10081.3|10081.3|10062.3|10062.3|0
1652193600000|2022-05-10 14:40:00|10062.08|10062.08|10047.54|10047.54|10062.08|10062.08|10043.85|10043.85|0
1652193900000|2022-05-10 14:45:00|10047.72|10047.72|10039.54|10039.54|10047.72|10047.72|10038.96|10038.96|0
1652194200000|2022-05-10 14:50:00|10039.32|10039.32|10038|10038|10040.23|10040.23|10035.29|10035.29|0
1652194500000|2022-05-10 14:55:00|10037.56|10037.56|10031.31|10031.31|10037.56|10037.56|10029.38|10029.38|0
1652194800000|2022-05-10 15:00:00|10031.08|10031.08|10032.07|10032.07|10041.24|10041.24|10031.08|10031.08|0
1652195100000|2022-05-10 15:05:00|10032.2|10032.2|10019.6|10019.6|10032.2|10032.2|10015.44|10015.44|0
1652195400000|2022-05-10 15:10:00|10019.38|10019.38|10022.98|10022.98|10026.79|10026.79|10017.46|10017.46|0
1652195700000|2022-05-10 15:15:00|10023.23|10023.23|10022.94|10022.94|10023.23|10023.23|10016.37|10016.37|0
1652196000000|2022-05-10 15:20:00|10023.02|10023.02|10024|10024|10027.83|10027.83|10021.69|10021.69|0
1652196300000|2022-05-10 15:25:00|10023.67|10023.67|10023.84|10023.84|10023.91|10023.91|10011.67|10011.67|0
1652253300000|2022-05-11 07:15:00|10024.26|10024.26|10029.7|10029.7|10029.77|10029.77|10014.71|10014.71|0
1652253600000|2022-05-11 07:20:00|10030.93|10030.93|10049.49|10049.49|10053.83|10053.83|10030.93|10030.93|0
1652253900000|2022-05-11 07:25:00|10049.76|10049.76|10040.19|10040.19|10050.02|10050.02|10039.22|10039.22|0
1652254200000|2022-05-11 07:30:00|10040.41|10040.41|10018.21|10018.21|10042.31|10042.31|10017.45|10017.45|0
1652254500000|2022-05-11 07:35:00|10018.43|10018.43|10041.55|10041.55|10043.64|10043.64|10016.1|10016.1|0
1652254800000|2022-05-11 07:40:00|10043.11|10043.11|10054.25|10054.25|10055.74|10055.74|10039.5|10039.5|0
1652255100000|2022-05-11 07:45:00|10055.53|10055.53|10077.24|10077.24|10077.46|10077.46|10054.56|10054.56|0
1652255400000|2022-05-11 07:50:00|10077.56|10077.56|10079.09|10079.09|10080.51|10080.51|10075.03|10075.03|0
1652255700000|2022-05-11 07:55:00|10078.72|10078.72|10091.57|10091.57|10093.45|10093.45|10071.36|10071.36|0
1652256000000|2022-05-11 08:00:00|10092.02|10092.02|10088.34|10088.34|10093.48|10093.48|10086.08|10086.08|0
1652256300000|2022-05-11 08:05:00|10087.92|10087.92|10075.5|10075.5|10091.44|10091.44|10074.44|10074.44|0
1652256600000|2022-05-11 08:10:00|10075.2|10075.2|10085.47|10085.47|10086.92|10086.92|10075.2|10075.2|0
1652256900000|2022-05-11 08:15:00|10085.9|10085.9|10091.33|10091.33|10092.19|10092.19|10085.9|10085.9|0
1652257200000|2022-05-11 08:20:00|10090.47|10090.47|10087.19|10087.19|10091.4|10091.4|10082.21|10082.21|0
1652257500000|2022-05-11 08:25:00|10088.77|10088.77|10089.97|10089.97|10090.03|10090.03|10086.51|10086.51|0
1652257800000|2022-05-11 08:30:00|10089.84|10089.84|10099.79|10099.79|10100.01|10100.01|10089.31|10089.31|0
1652258100000|2022-05-11 08:35:00|10099.69|10099.69|10109.16|10109.16|10109.82|10109.82|10097.41|10097.41|0
1652258400000|2022-05-11 08:40:00|10109.6|10109.6|10121.34|10121.34|10124.89|10124.89|10108.87|10108.87|0
1652258700000|2022-05-11 08:45:00|10120.81|10120.81|10123.1|10123.1|10123.1|10123.1|10119.25|10119.25|0
1652259000000|2022-05-11 08:50:00|10123.29|10123.29|10123.24|10123.24|10128.85|10128.85|10123.24|10123.24|0
1652259300000|2022-05-11 08:55:00|10124.16|10124.16|10109.05|10109.05|10125.42|10125.42|10109.05|10109.05|0
1652259600000|2022-05-11 09:00:00|10108.87|10108.87|10128.26|10128.26|10128.26|10128.26|10105.72|10105.72|0
1652259900000|2022-05-11 09:05:00|10129.57|10129.57|10146.15|10146.15|10146.15|10146.15|10125.6|10125.6|0
1652260200000|2022-05-11 09:10:00|10146.02|10146.02|10144.08|10144.08|10151.37|10151.37|10143.02|10143.02|0
1652260500000|2022-05-11 09:15:00|10144.41|10144.41|10147.96|10147.96|10148.45|10148.45|10141.02|10141.02|0
1652260800000|2022-05-11 09:20:00|10148.19|10148.19|10147.96|10147.96|10149.79|10149.79|10143.19|10143.19|0
1652261100000|2022-05-11 09:25:00|10148.13|10148.13|10153.66|10153.66|10155.24|10155.24|10145.53|10145.53|0
1652261400000|2022-05-11 09:30:00|10153.54|10153.54|10149.54|10149.54|10154.21|10154.21|10146.98|10146.98|0
1652261700000|2022-05-11 09:35:00|10149.62|10149.62|10145.17|10145.17|10151.38|10151.38|10143.97|10143.97|0
1652262000000|2022-05-11 09:40:00|10144.72|10144.72|10140.57|10140.57|10147.11|10147.11|10139.67|10139.67|0
1652262300000|2022-05-11 09:45:00|10140.82|10140.82|10137.15|10137.15|10142.18|10142.18|10136.62|10136.62|0
1652262600000|2022-05-11 09:50:00|10137.65|10137.65|10146.28|10146.28|10146.28|10146.28|10137.65|10137.65|0
1652262900000|2022-05-11 09:55:00|10145.75|10145.75|10155.64|10155.64|10155.64|10155.64|10145.33|10145.33|0
1652263200000|2022-05-11 10:00:00|10155.36|10155.36|10136.92|10136.92|10158.37|10158.37|10136.92|10136.92|0
1652263500000|2022-05-11 10:05:00|10136.7|10136.7|10126.32|10126.32|10138.47|10138.47|10125.21|10125.21|0
1652263800000|2022-05-11 10:10:00|10126.76|10126.76|10130.34|10130.34|10130.59|10130.59|10126.63|10126.63|0
1652264100000|2022-05-11 10:15:00|10130.49|10130.49|10126.08|10126.08|10130.49|10130.49|10125.3|10125.3|0
1652264400000|2022-05-11 10:20:00|10126.21|10126.21|10126.3|10126.3|10128.68|10128.68|10123.03|10123.03|0
1652264700000|2022-05-11 10:25:00|10126.73|10126.73|10130.8|10130.8|10131.24|10131.24|10126.62|10126.62|0
1652265000000|2022-05-11 10:30:00|10130.4|10130.4|10145.68|10145.68|10145.68|10145.68|10129.59|10129.59|0
1652265300000|2022-05-11 10:35:00|10145.84|10145.84|10156.89|10156.89|10156.89|10156.89|10145.76|10145.76|0
1652265600000|2022-05-11 10:40:00|10156.68|10156.68|10156.92|10156.92|10157.75|10157.75|10153.63|10153.63|0
1652265900000|2022-05-11 10:45:00|10156.8|10156.8|10152.44|10152.44|10157.77|10157.77|10151.72|10151.72|0
1652266200000|2022-05-11 10:50:00|10152.81|10152.81|10168.65|10168.65|10168.8|10168.8|10152.81|10152.81|0
1652266500000|2022-05-11 10:55:00|10169.96|10169.96|10173.6|10173.6|10173.8|10173.8|10168.79|10168.79|0
1652266800000|2022-05-11 11:00:00|10174.17|10174.17|10171.06|10171.06|10182.62|10182.62|10170.19|10170.19|0
1652267100000|2022-05-11 11:05:00|10171.27|10171.27|10166.07|10166.07|10172.01|10172.01|10166.07|10166.07|0
1652267400000|2022-05-11 11:10:00|10165.96|10165.96|10169.58|10169.58|10170.59|10170.59|10165.02|10165.02|0
1652267700000|2022-05-11 11:15:00|10169.44|10169.44|10168.74|10168.74|10171.86|10171.86|10167.39|10167.39|0
1652268000000|2022-05-11 11:20:00|10169|10169|10162.2|10162.2|10169|10169|10162.2|10162.2|0
1652268300000|2022-05-11 11:25:00|10161.52|10161.52|10161.57|10161.57|10163.31|10163.31|10157.74|10157.74|0
1652268600000|2022-05-11 11:30:00|10161.32|10161.32|10157.59|10157.59|10161.32|10161.32|10155.25|10155.25|0
1652268900000|2022-05-11 11:35:00|10157.43|10157.43|10162.1|10162.1|10162.1|10162.1|10156.99|10156.99|0
1652269200000|2022-05-11 11:40:00|10162.45|10162.45|10153.15|10153.15|10162.65|10162.65|10152.91|10152.91|0
1652269500000|2022-05-11 11:45:00|10152.94|10152.94|10146.69|10146.69|10153.21|10153.21|10146.24|10146.24|0
1652269800000|2022-05-11 11:50:00|10145.13|10145.13|10149.49|10149.49|10150.86|10150.86|10144.8|10144.8|0
1652270100000|2022-05-11 11:55:00|10149.82|10149.82|10155.33|10155.33|10157.31|10157.31|10149.59|10149.59|0
1652270400000|2022-05-11 12:00:00|10155.79|10155.79|10155.24|10155.24|10160.57|10160.57|10153.67|10153.67|0
1652270700000|2022-05-11 12:05:00|10155.04|10155.04|10140.11|10140.11|10155.25|10155.25|10140.11|10140.11|0
1652271000000|2022-05-11 12:10:00|10139.3|10139.3|10140.66|10140.66|10146.19|10146.19|10138.46|10138.46|0
1652271300000|2022-05-11 12:15:00|10140.54|10140.54|10132.39|10132.39|10140.54|10140.54|10132.26|10132.26|0
1652271600000|2022-05-11 12:20:00|10132.84|10132.84|10134.32|10134.32|10134.32|10134.32|10130.6|10130.6|0
1652271900000|2022-05-11 12:25:00|10134.16|10134.16|10134.27|10134.27|10141.56|10141.56|10133.75|10133.75|0
1652272200000|2022-05-11 12:30:00|10134.1|10134.1|10132.66|10132.66|10134.1|10134.1|10064.97|10064.97|0
1652272500000|2022-05-11 12:35:00|10132.2|10132.2|10102.42|10102.42|10134.62|10134.62|10102.25|10102.25|0
1652272800000|2022-05-11 12:40:00|10101.93|10101.93|10105.41|10105.41|10109.45|10109.45|10099.57|10099.57|0
1652273100000|2022-05-11 12:45:00|10105.76|10105.76|10091.41|10091.41|10108.2|10108.2|10089.21|10089.21|0
1652273400000|2022-05-11 12:50:00|10092.19|10092.19|10080|10080|10095.98|10095.98|10079.02|10079.02|0
1652273700000|2022-05-11 12:55:00|10078.25|10078.25|10070.37|10070.37|10078.25|10078.25|10068.06|10068.06|0
1652274000000|2022-05-11 13:00:00|10065.7|10065.7|10072.59|10072.59|10072.74|10072.74|10065.52|10065.52|0
1652274300000|2022-05-11 13:05:00|10072.78|10072.78|10088.03|10088.03|10090.31|10090.31|10072.78|10072.78|0
1652274600000|2022-05-11 13:10:00|10088.38|10088.38|10079.13|10079.13|10088.97|10088.97|10076.88|10076.88|0
1652274900000|2022-05-11 13:15:00|10079.38|10079.38|10083.92|10083.92|10083.92|10083.92|10072.71|10072.71|0
1652275200000|2022-05-11 13:20:00|10084|10084|10099.12|10099.12|10099.97|10099.97|10084|10084|0
1652275500000|2022-05-11 13:25:00|10099.23|10099.23|10109.11|10109.11|10109.11|10109.11|10096.88|10096.88|0
1652275800000|2022-05-11 13:30:00|10109.54|10109.54|10104.43|10104.43|10115.46|10115.46|10104.25|10104.25|0
1652276100000|2022-05-11 13:35:00|10103.77|10103.77|10085.89|10085.89|10103.77|10103.77|10085.53|10085.53|0
1652276400000|2022-05-11 13:40:00|10085.72|10085.72|10118.91|10118.91|10119.39|10119.39|10082.87|10082.87|0
1652276700000|2022-05-11 13:45:00|10119.26|10119.26|10163.66|10163.66|10163.66|10163.66|10118.91|10118.91|0
1652277000000|2022-05-11 13:50:00|10163|10163|10165.34|10165.34|10165.62|10165.62|10158.68|10158.68|0
1652277300000|2022-05-11 13:55:00|10164.79|10164.79|10159.7|10159.7|10166.15|10166.15|10153.83|10153.83|0
1652277600000|2022-05-11 14:00:00|10160.05|10160.05|10158.21|10158.21|10163.76|10163.76|10152.48|10152.48|0
1652277900000|2022-05-11 14:05:00|10157.99|10157.99|10132.55|10132.55|10157.99|10157.99|10132.55|10132.55|0
1652278200000|2022-05-11 14:10:00|10132.23|10132.23|10123.3|10123.3|10132.23|10132.23|10121.54|10121.54|0
1652278500000|2022-05-11 14:15:00|10123.13|10123.13|10140.76|10140.76|10141.05|10141.05|10120.3|10120.3|0
1652278800000|2022-05-11 14:20:00|10140.58|10140.58|10165.28|10165.28|10169.49|10169.49|10140.43|10140.43|0
1652279100000|2022-05-11 14:25:00|10165.52|10165.52|10162.5|10162.5|10173.79|10173.79|10162.36|10162.36|0
1652279400000|2022-05-11 14:30:00|10162.38|10162.38|10151.32|10151.32|10162.39|10162.39|10151.1|10151.1|0
1652279700000|2022-05-11 14:35:00|10150.87|10150.87|10161.2|10161.2|10163.5|10163.5|10143.37|10143.37|0
1652280000000|2022-05-11 14:40:00|10160.42|10160.42|10169.3|10169.3|10169.79|10169.79|10159.75|10159.75|0
1652280300000|2022-05-11 14:45:00|10169.63|10169.63|10164.23|10164.23|10179.53|10179.53|10163.09|10163.09|0
1652280600000|2022-05-11 14:50:00|10164.06|10164.06|10141.85|10141.85|10164.06|10164.06|10139.94|10139.94|0
1652280900000|2022-05-11 14:55:00|10141.98|10141.98|10156.25|10156.25|10156.25|10156.25|10141.98|10141.98|0
1652281200000|2022-05-11 15:00:00|10156.45|10156.45|10150.62|10150.62|10157.63|10157.63|10147.22|10147.22|0
1652281500000|2022-05-11 15:05:00|10150.37|10150.37|10142.88|10142.88|10153.36|10153.36|10140.58|10140.58|0
1652281800000|2022-05-11 15:10:00|10143.36|10143.36|10154.37|10154.37|10156.22|10156.22|10143.36|10143.36|0
1652282100000|2022-05-11 15:15:00|10153.59|10153.59|10141.77|10141.77|10155.77|10155.77|10141.47|10141.47|0
1652282400000|2022-05-11 15:20:00|10142.55|10142.55|10147.62|10147.62|10151.6|10151.6|10141.4|10141.4|0
1652282700000|2022-05-11 15:25:00|10146.84|10146.84|10150.91|10150.91|10151.85|10151.85|10142.13|10142.13|0
1652339700000|2022-05-12 07:15:00|9936.61|9936.61|9936.45|9936.45|9950.91|9950.91|9935.62|9935.62|0
1652340000000|2022-05-12 07:20:00|9936.17|9936.17|9881.74|9881.74|9936.26|9936.26|9881.74|9881.74|0
1652340300000|2022-05-12 07:25:00|9882.28|9882.28|9886.54|9886.54|9895.71|9895.71|9879.85|9879.85|0
1652340600000|2022-05-12 07:30:00|9884.98|9884.98|9862.7|9862.7|9888.41|9888.41|9855.61|9855.61|0
1652340900000|2022-05-12 07:35:00|9863.69|9863.69|9862.28|9862.28|9876.82|9876.82|9860.67|9860.67|0
1652341200000|2022-05-12 07:40:00|9861.93|9861.93|9890.39|9890.39|9890.39|9890.39|9860.13|9860.13|0
1652341500000|2022-05-12 07:45:00|9889.9|9889.9|9915.56|9915.56|9915.56|9915.56|9889.77|9889.77|0
1652341800000|2022-05-12 07:50:00|9914.57|9914.57|9920.39|9920.39|9924.71|9924.71|9907.13|9907.13|0
1652342100000|2022-05-12 07:55:00|9921.17|9921.17|9912.28|9912.28|9921.17|9921.17|9909.21|9909.21|0
1652342400000|2022-05-12 08:00:00|9913.16|9913.16|9901.79|9901.79|9926.88|9926.88|9895.98|9895.98|0
1652342700000|2022-05-12 08:05:00|9901.42|9901.42|9891.54|9891.54|9904.33|9904.33|9885.68|9885.68|0
1652343000000|2022-05-12 08:10:00|9891.88|9891.88|9891.36|9891.36|9893.62|9893.62|9880.49|9880.49|0
1652343300000|2022-05-12 08:15:00|9891.61|9891.61|9893.16|9893.16|9900.11|9900.11|9890.27|9890.27|0
1652343600000|2022-05-12 08:20:00|9892.12|9892.12|9898.49|9898.49|9899.98|9899.98|9885.28|9885.28|0
1652343900000|2022-05-12 08:25:00|9897.62|9897.62|9905.11|9905.11|9905.7|9905.7|9895.71|9895.71|0
1652344200000|2022-05-12 08:30:00|9904.33|9904.33|9905.22|9905.22|9924.55|9924.55|9904.33|9904.33|0
1652344500000|2022-05-12 08:35:00|9904.99|9904.99|9897.45|9897.45|9907.66|9907.66|9897.45|9897.45|0
1652344800000|2022-05-12 08:40:00|9897.82|9897.82|9884.84|9884.84|9897.95|9897.95|9884.6|9884.6|0
1652345100000|2022-05-12 08:45:00|9884.97|9884.97|9891.21|9891.21|9891.71|9891.71|9870.67|9870.67|0
1652345400000|2022-05-12 08:50:00|9891.29|9891.29|9889.52|9889.52|9893.13|9893.13|9888.25|9888.25|0
1652345700000|2022-05-12 08:55:00|9889.35|9889.35|9883.69|9883.69|9892.55|9892.55|9877|9877|0
1652346000000|2022-05-12 09:00:00|9883.78|9883.78|9879.53|9879.53|9890.37|9890.37|9879.53|9879.53|0
1652346300000|2022-05-12 09:05:00|9879.65|9879.65|9875.43|9875.43|9880.05|9880.05|9871.92|9871.92|0
1652346600000|2022-05-12 09:10:00|9875.21|9875.21|9878.79|9878.79|9879.22|9879.22|9863.84|9863.84|0
1652346900000|2022-05-12 09:15:00|9878.61|9878.61|9891.68|9891.68|9891.71|9891.71|9875.29|9875.29|0
1652347200000|2022-05-12 09:20:00|9891.92|9891.92|9885.63|9885.63|9891.92|9891.92|9885.63|9885.63|0
1652347500000|2022-05-12 09:25:00|9884.76|9884.76|9870.37|9870.37|9884.76|9884.76|9868.5|9868.5|0
1652347800000|2022-05-12 09:30:00|9868.81|9868.81|9873.08|9873.08|9876.47|9876.47|9867.32|9867.32|0
1652348100000|2022-05-12 09:35:00|9873.33|9873.33|9865.62|9865.62|9875.34|9875.34|9865.62|9865.62|0
1652348400000|2022-05-12 09:40:00|9866.05|9866.05|9866.53|9866.53|9866.53|9866.53|9862.35|9862.35|0
1652348700000|2022-05-12 09:45:00|9866.72|9866.72|9886.45|9886.45|9886.45|9886.45|9866.72|9866.72|0
1652349000000|2022-05-12 09:50:00|9886.08|9886.08|9884.3|9884.3|9886.43|9886.43|9879.95|9879.95|0
1652349300000|2022-05-12 09:55:00|9883.86|9883.86|9890.54|9890.54|9893.23|9893.23|9882.99|9882.99|0
1652349600000|2022-05-12 10:00:00|9891.32|9891.32|9887.18|9887.18|9891.32|9891.32|9881.34|9881.34|0
1652349900000|2022-05-12 10:05:00|9887.03|9887.03|9896.62|9896.62|9896.62|9896.62|9886.85|9886.85|0
1652350200000|2022-05-12 10:10:00|9896.17|9896.17|9876.82|9876.82|9898.09|9898.09|9876.6|9876.6|0
1652350500000|2022-05-12 10:15:00|9876.7|9876.7|9868.67|9868.67|9877.08|9877.08|9866.65|9866.65|0
1652350800000|2022-05-12 10:20:00|9869.2|9869.2|9872.77|9872.77|9876.29|9876.29|9869.2|9869.2|0
1652351100000|2022-05-12 10:25:00|9872.52|9872.52|9893.69|9893.69|9893.69|9893.69|9872.52|9872.52|0
1652351400000|2022-05-12 10:30:00|9893.26|9893.26|9896.62|9896.62|9897.17|9897.17|9891.71|9891.71|0
1652351700000|2022-05-12 10:35:00|9896.51|9896.51|9896.34|9896.34|9899.87|9899.87|9894.49|9894.49|0
1652352000000|2022-05-12 10:40:00|9895.56|9895.56|9893.93|9893.93|9898.95|9898.95|9893.56|9893.56|0
1652352300000|2022-05-12 10:45:00|9894.3|9894.3|9897.24|9897.24|9898.99|9898.99|9894.3|9894.3|0
1652352600000|2022-05-12 10:50:00|9897.43|9897.43|9901.35|9901.35|9903.21|9903.21|9893.62|9893.62|0
1652352900000|2022-05-12 10:55:00|9900.57|9900.57|9918.98|9918.98|9920.25|9920.25|9900.35|9900.35|0
1652353200000|2022-05-12 11:00:00|9919.27|9919.27|9924.58|9924.58|9924.58|9924.58|9919.27|9919.27|0
1652353500000|2022-05-12 11:05:00|9924.69|9924.69|9937.2|9937.2|9938.44|9938.44|9923.31|9923.31|0
1652353800000|2022-05-12 11:10:00|9937.63|9937.63|9932.86|9932.86|9938.25|9938.25|9927.54|9927.54|0
1652354100000|2022-05-12 11:15:00|9933.52|9933.52|9927.4|9927.4|9935.94|9935.94|9926.71|9926.71|0
1652354400000|2022-05-12 11:20:00|9927.53|9927.53|9926.16|9926.16|9928.34|9928.34|9919.65|9919.65|0
1652354700000|2022-05-12 11:25:00|9926.42|9926.42|9925.4|9925.4|9927.69|9927.69|9922.89|9922.89|0
1652355000000|2022-05-12 11:30:00|9925.62|9925.62|9917.73|9917.73|9926.57|9926.57|9917.73|9917.73|0
1652355300000|2022-05-12 11:35:00|9916.17|9916.17|9910.64|9910.64|9916.17|9916.17|9909.4|9909.4|0
1652355600000|2022-05-12 11:40:00|9910.19|9910.19|9903.42|9903.42|9910.41|9910.41|9899.36|9899.36|0
1652355900000|2022-05-12 11:45:00|9903.06|9903.06|9893.76|9893.76|9903.69|9903.69|9891.76|9891.76|0
1652356200000|2022-05-12 11:50:00|9893.53|9893.53|9881.25|9881.25|9893.53|9893.53|9879.85|9879.85|0
1652356500000|2022-05-12 11:55:00|9881.34|9881.34|9883.42|9883.42|9884.04|9884.04|9879.05|9879.05|0
1652356800000|2022-05-12 12:00:00|9883.79|9883.79|9884.8|9884.8|9887.49|9887.49|9882.9|9882.9|0
1652357100000|2022-05-12 12:05:00|9884.18|9884.18|9890.88|9890.88|9891.42|9891.42|9882.73|9882.73|0
1652357400000|2022-05-12 12:10:00|9890.72|9890.72|9892.31|9892.31|9892.73|9892.73|9889.93|9889.93|0
1652357700000|2022-05-12 12:15:00|9892.68|9892.68|9905.05|9905.05|9905.05|9905.05|9892.46|9892.46|0
1652358000000|2022-05-12 12:20:00|9905.48|9905.48|9889.12|9889.12|9907.09|9907.09|9889.04|9889.04|0
1652358300000|2022-05-12 12:25:00|9889.38|9889.38|9898.38|9898.38|9898.38|9898.38|9889.38|9889.38|0
1652358600000|2022-05-12 12:30:00|9898.16|9898.16|9902.19|9902.19|9912.74|9912.74|9897.95|9897.95|0
1652358900000|2022-05-12 12:35:00|9901.83|9901.83|9901.32|9901.32|9904.02|9904.02|9899.98|9899.98|0
1652359200000|2022-05-12 12:40:00|9901.68|9901.68|9901.89|9901.89|9905.46|9905.46|9900.53|9900.53|0
1652359500000|2022-05-12 12:45:00|9901.46|9901.46|9899.86|9899.86|9903.93|9903.93|9899.79|9899.79|0
1652359800000|2022-05-12 12:50:00|9899.99|9899.99|9913.94|9913.94|9914.07|9914.07|9899.99|9899.99|0
1652360100000|2022-05-12 12:55:00|9913.54|9913.54|9917.03|9917.03|9917.03|9917.03|9910.75|9910.75|0
1652360400000|2022-05-12 13:00:00|9917.28|9917.28|9925.85|9925.85|9930.7|9930.7|9917.28|9917.28|0
1652360700000|2022-05-12 13:05:00|9925.62|9925.62|9932.57|9932.57|9932.93|9932.93|9925.62|9925.62|0
1652361000000|2022-05-12 13:10:00|9932.75|9932.75|9933.69|9933.69|9933.69|9933.69|9927.14|9927.14|0
1652361300000|2022-05-12 13:15:00|9933.25|9933.25|9920.83|9920.83|9933.64|9933.64|9920.54|9920.54|0
1652361600000|2022-05-12 13:20:00|9921.27|9921.27|9925.44|9925.44|9926.26|9926.26|9919.13|9919.13|0
1652361900000|2022-05-12 13:25:00|9924.57|9924.57|9928.64|9928.64|9930.65|9930.65|9920.96|9920.96|0
1652362200000|2022-05-12 13:30:00|9928.46|9928.46|9907.45|9907.45|9929.67|9929.67|9907.45|9907.45|0
1652362500000|2022-05-12 13:35:00|9907.23|9907.23|9892.91|9892.91|9910.02|9910.02|9892.91|9892.91|0
1652362800000|2022-05-12 13:40:00|9893.04|9893.04|9913.43|9913.43|9917.35|9917.35|9890.58|9890.58|0
1652363100000|2022-05-12 13:45:00|9913|9913|9934.96|9934.96|9941.47|9941.47|9911.78|9911.78|0
1652363400000|2022-05-12 13:50:00|9934.56|9934.56|9957.66|9957.66|9958.97|9958.97|9929.43|9929.43|0
1652363700000|2022-05-12 13:55:00|9956.79|9956.79|9949.02|9949.02|9956.79|9956.79|9940.76|9940.76|0
1652364000000|2022-05-12 14:00:00|9948.1|9948.1|9946.01|9946.01|9948.1|9948.1|9934.58|9934.58|0
1652364300000|2022-05-12 14:05:00|9945.66|9945.66|9975.55|9975.55|9975.81|9975.81|9945.22|9945.22|0
1652364600000|2022-05-12 14:10:00|9975.11|9975.11|9995.75|9995.75|10004.15|10004.15|9974.34|9974.34|0
1652364900000|2022-05-12 14:15:00|9996.28|9996.28|9995.35|9995.35|9996.28|9996.28|9984.8|9984.8|0
1652365200000|2022-05-12 14:20:00|9995.58|9995.58|10010.73|10010.73|10021.98|10021.98|9992.75|9992.75|0
1652365500000|2022-05-12 14:25:00|10010.94|10010.94|10008.29|10008.29|10021.72|10021.72|10007.13|10007.13|0
1652365800000|2022-05-12 14:30:00|10008.42|10008.42|10020.58|10020.58|10031.88|10031.88|10008.42|10008.42|0
1652366100000|2022-05-12 14:35:00|10020.4|10020.4|10023.62|10023.62|10032.1|10032.1|10020.4|10020.4|0
1652366400000|2022-05-12 14:40:00|10023.81|10023.81|10019.8|10019.8|10024.07|10024.07|10016.87|10016.87|0
1652366700000|2022-05-12 14:45:00|10019.02|10019.02|10030.6|10030.6|10033.33|10033.33|10007.51|10007.51|0
1652367000000|2022-05-12 14:50:00|10029.05|10029.05|10046.06|10046.06|10046.5|10046.5|10028.49|10028.49|0
1652367300000|2022-05-12 14:55:00|10045.94|10045.94|10060.07|10060.07|10060.07|10060.07|10044.54|10044.54|0
1652367600000|2022-05-12 15:00:00|10060.47|10060.47|10066.65|10066.65|10066.65|10066.65|10056.21|10056.21|0
1652367900000|2022-05-12 15:05:00|10068.99|10068.99|10085.65|10085.65|10085.65|10085.65|10066.23|10066.23|0
1652368200000|2022-05-12 15:10:00|10086.08|10086.08|10063.24|10063.24|10087.69|10087.69|10063.24|10063.24|0
1652368500000|2022-05-12 15:15:00|10063.1|10063.1|10063.63|10063.63|10070.55|10070.55|10061.99|10061.99|0
1652368800000|2022-05-12 15:20:00|10063.48|10063.48|10050.43|10050.43|10067.41|10067.41|10046.58|10046.58|0
1652369100000|2022-05-12 15:25:00|10050.3|10050.3|10044.47|10044.47|10055.98|10055.98|10041.28|10041.28|0
1652426100000|2022-05-13 07:15:00|10144.47|10144.47|10147|10147|10156.73|10156.73|10144.38|10144.38|0
1652426400000|2022-05-13 07:20:00|10146.56|10146.56|10179.24|10179.24|10180.89|10180.89|10145.09|10145.09|0
1652426700000|2022-05-13 07:25:00|10179.11|10179.11|10192.85|10192.85|10193.45|10193.45|10175.46|10175.46|0
1652427000000|2022-05-13 07:30:00|10192.42|10192.42|10203.68|10203.68|10207.54|10207.54|10192.25|10192.25|0
1652427300000|2022-05-13 07:35:00|10203.42|10203.42|10220.41|10220.41|10220.41|10220.41|10203.42|10203.42|0
1652427600000|2022-05-13 07:40:00|10219.97|10219.97|10213.38|10213.38|10222.06|10222.06|10212.62|10212.62|0
1652427900000|2022-05-13 07:45:00|10213.73|10213.73|10210.95|10210.95|10216.84|10216.84|10210.94|10210.94|0
1652428200000|2022-05-13 07:50:00|10211.18|10211.18|10201.58|10201.58|10212.36|10212.36|10201.58|10201.58|0
1652428500000|2022-05-13 07:55:00|10200.3|10200.3|10197.29|10197.29|10202.65|10202.65|10194.1|10194.1|0
1652428800000|2022-05-13 08:00:00|10197.51|10197.51|10212.49|10212.49|10215.81|10215.81|10197.51|10197.51|0
1652429100000|2022-05-13 08:05:00|10212.71|10212.71|10232.43|10232.43|10233.68|10233.68|10212.7|10212.7|0
1652429400000|2022-05-13 08:10:00|10233.99|10233.99|10220.13|10220.13|10234.13|10234.13|10219.45|10219.45|0
1652429700000|2022-05-13 08:15:00|10220.2|10220.2|10209.97|10209.97|10223.47|10223.47|10209.97|10209.97|0
1652430000000|2022-05-13 08:20:00|10210.09|10210.09|10218.92|10218.92|10220.82|10220.82|10210.09|10210.09|0
1652430300000|2022-05-13 08:25:00|10219.38|10219.38|10228.21|10228.21|10228.21|10228.21|10219.38|10219.38|0
1652430600000|2022-05-13 08:30:00|10228.65|10228.65|10227.48|10227.48|10228.77|10228.77|10225.38|10225.38|0
1652430900000|2022-05-13 08:35:00|10227.34|10227.34|10214.88|10214.88|10228.36|10228.36|10214.88|10214.88|0
1652431200000|2022-05-13 08:40:00|10214.71|10214.71|10208.92|10208.92|10215.07|10215.07|10207.22|10207.22|0
1652431500000|2022-05-13 08:45:00|10207.04|10207.04|10195.47|10195.47|10207.04|10207.04|10195|10195|0
1652431800000|2022-05-13 08:50:00|10195.29|10195.29|10206.2|10206.2|10206.2|10206.2|10194.89|10194.89|0
1652432100000|2022-05-13 08:55:00|10206.42|10206.42|10212.05|10212.05|10212.05|10212.05|10206.42|10206.42|0
1652432400000|2022-05-13 09:00:00|10214.31|10214.31|10220.5|10220.5|10222.57|10222.57|10214.31|10214.31|0
1652432700000|2022-05-13 09:05:00|10220.75|10220.75|10227.45|10227.45|10227.45|10227.45|10219.23|10219.23|0
1652433000000|2022-05-13 09:10:00|10227.2|10227.2|10220.25|10220.25|10230.05|10230.05|10218.81|10218.81|0
1652433300000|2022-05-13 09:15:00|10220.33|10220.33|10214.13|10214.13|10221.34|10221.34|10213.11|10213.11|0
1652433600000|2022-05-13 09:20:00|10214.75|10214.75|10223.7|10223.7|10224.45|10224.45|10213.94|10213.94|0
1652433900000|2022-05-13 09:25:00|10223.34|10223.34|10219.78|10219.78|10230.55|10230.55|10219.78|10219.78|0
1652434200000|2022-05-13 09:30:00|10220.02|10220.02|10213.45|10213.45|10221.55|10221.55|10212.56|10212.56|0
1652434500000|2022-05-13 09:35:00|10213.27|10213.27|10211.89|10211.89|10215.21|10215.21|10210.74|10210.74|0
1652434800000|2022-05-13 09:40:00|10213.82|10213.82|10214.81|10214.81|10215.56|10215.56|10209.95|10209.95|0
1652435100000|2022-05-13 09:45:00|10214.94|10214.94|10210.14|10210.14|10216.3|10216.3|10210.14|10210.14|0
1652435400000|2022-05-13 09:50:00|10210.5|10210.5|10196.73|10196.73|10210.6|10210.6|10196.73|10196.73|0
1652435700000|2022-05-13 09:55:00|10196.52|10196.52|10203.56|10203.56|10204.73|10204.73|10196.19|10196.19|0
1652436000000|2022-05-13 10:00:00|10203.18|10203.18|10208.1|10208.1|10209.15|10209.15|10203.18|10203.18|0
1652436300000|2022-05-13 10:05:00|10207.75|10207.75|10203.62|10203.62|10209.31|10209.31|10203.11|10203.11|0
1652436600000|2022-05-13 10:10:00|10203.99|10203.99|10209.5|10209.5|10210.56|10210.56|10203.97|10203.97|0
1652436900000|2022-05-13 10:15:00|10209.68|10209.68|10211.11|10211.11|10211.51|10211.51|10208.4|10208.4|0
1652437200000|2022-05-13 10:20:00|10211.23|10211.23|10214.35|10214.35|10214.35|10214.35|10211.23|10211.23|0
1652437500000|2022-05-13 10:25:00|10214.18|10214.18|10212.03|10212.03|10214.78|10214.78|10210.95|10210.95|0
1652437800000|2022-05-13 10:30:00|10211.25|10211.25|10214.87|10214.87|10215.71|10215.71|10210.66|10210.66|0
1652438100000|2022-05-13 10:35:00|10214.99|10214.99|10220.5|10220.5|10221.71|10221.71|10214.66|10214.66|0
1652438400000|2022-05-13 10:40:00|10220.67|10220.67|10215.28|10215.28|10220.67|10220.67|10213.57|10213.57|0
1652438700000|2022-05-13 10:45:00|10215.1|10215.1|10209.49|10209.49|10215.1|10215.1|10208.37|10208.37|0
1652439000000|2022-05-13 10:50:00|10209.21|10209.21|10209.46|10209.46|10213.04|10213.04|10208.94|10208.94|0
1652439300000|2022-05-13 10:55:00|10209.38|10209.38|10208.44|10208.44|10209.47|10209.47|10206.32|10206.32|0
1652439600000|2022-05-13 11:00:00|10208.31|10208.31|10211.26|10211.26|10213.91|10213.91|10207.98|10207.98|0
1652439900000|2022-05-13 11:05:00|10210.48|10210.48|10210.56|10210.56|10212.18|10212.18|10207.25|10207.25|0
1652440200000|2022-05-13 11:10:00|10210.95|10210.95|10217.44|10217.44|10218.44|10218.44|10210.42|10210.42|0
1652440500000|2022-05-13 11:15:00|10216.94|10216.94|10216.65|10216.65|10219.81|10219.81|10214.62|10214.62|0
1652440800000|2022-05-13 11:20:00|10216.87|10216.87|10224.13|10224.13|10225.22|10225.22|10216.86|10216.86|0
1652441100000|2022-05-13 11:25:00|10224.63|10224.63|10225|10225|10225|10225|10223.64|10223.64|0
1652441400000|2022-05-13 11:30:00|10225.33|10225.33|10225.81|10225.81|10226.17|10226.17|10223.99|10223.99|0
1652441700000|2022-05-13 11:35:00|10225.93|10225.93|10228.09|10228.09|10228.09|10228.09|10224.23|10224.23|0
1652442000000|2022-05-13 11:40:00|10228.52|10228.52|10224.48|10224.48|10229.01|10229.01|10224.48|10224.48|0
1652442300000|2022-05-13 11:45:00|10224.57|10224.57|10224.03|10224.03|10225.03|10225.03|10221.4|10221.4|0
1652442600000|2022-05-13 11:50:00|10224.21|10224.21|10217|10217|10225.47|10225.47|10217|10217|0
1652442900000|2022-05-13 11:55:00|10217.37|10217.37|10225.01|10225.01|10225.52|10225.52|10217.37|10217.37|0
1652443200000|2022-05-13 12:00:00|10224.8|10224.8|10211.3|10211.3|10225.38|10225.38|10211.3|10211.3|0
1652443500000|2022-05-13 12:05:00|10210.93|10210.93|10221.86|10221.86|10221.86|10221.86|10210.93|10210.93|0
1652443800000|2022-05-13 12:10:00|10222.73|10222.73|10223.33|10223.33|10224.24|10224.24|10222.23|10222.23|0
1652444100000|2022-05-13 12:15:00|10223.54|10223.54|10229.65|10229.65|10229.65|10229.65|10223.54|10223.54|0
1652444400000|2022-05-13 12:20:00|10230.07|10230.07|10216.01|10216.01|10231.01|10231.01|10216.01|10216.01|0
1652444700000|2022-05-13 12:25:00|10216.25|10216.25|10222.56|10222.56|10223.24|10223.24|10215.79|10215.79|0
1652445000000|2022-05-13 12:30:00|10223.13|10223.13|10220.09|10220.09|10224.53|10224.53|10219.33|10219.33|0
1652445300000|2022-05-13 12:35:00|10219.72|10219.72|10225.52|10225.52|10226.86|10226.86|10218.82|10218.82|0
1652445600000|2022-05-13 12:40:00|10224.84|10224.84|10215.97|10215.97|10224.84|10224.84|10215.53|10215.53|0
1652445900000|2022-05-13 12:45:00|10215.75|10215.75|10224.82|10224.82|10225.26|10225.26|10215.75|10215.75|0
1652446200000|2022-05-13 12:50:00|10225.21|10225.21|10231.14|10231.14|10234.72|10234.72|10224.99|10224.99|0
1652446500000|2022-05-13 12:55:00|10230.81|10230.81|10235.01|10235.01|10235.01|10235.01|10229.46|10229.46|0
1652446800000|2022-05-13 13:00:00|10235.23|10235.23|10239.43|10239.43|10239.43|10239.43|10234.22|10234.22|0
1652447100000|2022-05-13 13:05:00|10239.56|10239.56|10239.81|10239.81|10241.92|10241.92|10239.13|10239.13|0
1652447400000|2022-05-13 13:10:00|10240.06|10240.06|10237.45|10237.45|10241.2|10241.2|10236.2|10236.2|0
1652447700000|2022-05-13 13:15:00|10237.36|10237.36|10246.15|10246.15|10247.4|10247.4|10237.24|10237.24|0
1652448000000|2022-05-13 13:20:00|10246.27|10246.27|10244.1|10244.1|10249.07|10249.07|10244.1|10244.1|0
1652448300000|2022-05-13 13:25:00|10244.47|10244.47|10251.73|10251.73|10251.73|10251.73|10242.8|10242.8|0
1652448600000|2022-05-13 13:30:00|10251.96|10251.96|10254.86|10254.86|10262.5|10262.5|10249.55|10249.55|0
1652448900000|2022-05-13 13:35:00|10253.3|10253.3|10260.42|10260.42|10262.4|10262.4|10244.11|10244.11|0
1652449200000|2022-05-13 13:40:00|10260.2|10260.2|10284|10284|10284.19|10284.19|10256.57|10256.57|0
1652449500000|2022-05-13 13:45:00|10283.91|10283.91|10278.85|10278.85|10289.04|10289.04|10278.02|10278.02|0
1652449800000|2022-05-13 13:50:00|10278.68|10278.68|10287.6|10287.6|10289.01|10289.01|10278.68|10278.68|0
1652450100000|2022-05-13 13:55:00|10287.23|10287.23|10286.69|10286.69|10291.16|10291.16|10283.2|10283.2|0
1652450400000|2022-05-13 14:00:00|10286.82|10286.82|10278.47|10278.47|10294.06|10294.06|10278.47|10278.47|0
1652450700000|2022-05-13 14:05:00|10278.64|10278.64|10280.52|10280.52|10280.95|10280.95|10273.94|10273.94|0
1652451000000|2022-05-13 14:10:00|10280.74|10280.74|10274.13|10274.13|10292.1|10292.1|10272.2|10272.2|0
1652451300000|2022-05-13 14:15:00|10274.91|10274.91|10280.11|10280.11|10282.74|10282.74|10272.79|10272.79|0
1652451600000|2022-05-13 14:20:00|10279.94|10279.94|10292.16|10292.16|10294.65|10294.65|10279.94|10279.94|0
1652451900000|2022-05-13 14:25:00|10292.07|10292.07|10296.25|10296.25|10303.67|10303.67|10292.07|10292.07|0
1652452200000|2022-05-13 14:30:00|10296.07|10296.07|10298.49|10298.49|10298.62|10298.62|10295.45|10295.45|0
1652452500000|2022-05-13 14:35:00|10298.32|10298.32|10291.29|10291.29|10304.34|10304.34|10290.76|10290.76|0
1652452800000|2022-05-13 14:40:00|10291.47|10291.47|10292.21|10292.21|10295.35|10295.35|10290.29|10290.29|0
1652453100000|2022-05-13 14:45:00|10291.68|10291.68|10290.41|10290.41|10291.68|10291.68|10284.58|10284.58|0
1652453400000|2022-05-13 14:50:00|10290.31|10290.31|10306.74|10306.74|10307.17|10307.17|10289.7|10289.7|0
1652453700000|2022-05-13 14:55:00|10307.17|10307.17|10294.39|10294.39|10308.49|10308.49|10293.58|10293.58|0
1652454000000|2022-05-13 15:00:00|10295.26|10295.26|10293.63|10293.63|10303.15|10303.15|10292.93|10292.93|0
1652454300000|2022-05-13 15:05:00|10293.86|10293.86|10301.75|10301.75|10303.5|10303.5|10293.86|10293.86|0
1652454600000|2022-05-13 15:10:00|10301.52|10301.52|10309.44|10309.44|10309.69|10309.69|10298.44|10298.44|0
1652454900000|2022-05-13 15:15:00|10309.27|10309.27|10309.51|10309.51|10310.39|10310.39|10306.95|10306.95|0
1652455200000|2022-05-13 15:20:00|10309.95|10309.95|10317.47|10317.47|10317.58|10317.58|10308.6|10308.6|0
1652455500000|2022-05-13 15:25:00|10317.24|10317.24|10326.07|10326.07|10326.07|10326.07|10316.59|10316.59|0
1652685300000|2022-05-16 07:15:00|10297.08|10297.08|10273.5|10273.5|10302.78|10302.78|10272.68|10272.68|0
1652685600000|2022-05-16 07:20:00|10273.94|10273.94|10264.11|10264.11|10275.34|10275.34|10255.43|10255.43|0
1652685900000|2022-05-16 07:25:00|10265|10265|10275.15|10275.15|10287.26|10287.26|10264.39|10264.39|0
1652686200000|2022-05-16 07:30:00|10275.52|10275.52|10278.7|10278.7|10280.63|10280.63|10271.92|10271.92|0
1652686500000|2022-05-16 07:35:00|10279.12|10279.12|10294.76|10294.76|10295.32|10295.32|10279.12|10279.12|0
1652686800000|2022-05-16 07:40:00|10294.94|10294.94|10294.32|10294.32|10300.9|10300.9|10293.85|10293.85|0
1652687100000|2022-05-16 07:45:00|10293.84|10293.84|10306.43|10306.43|10306.43|10306.43|10290.91|10290.91|0
1652687400000|2022-05-16 07:50:00|10305.99|10305.99|10297.88|10297.88|10308.96|10308.96|10297.63|10297.63|0
1652687700000|2022-05-16 07:55:00|10298|10298|10299.65|10299.65|10301.56|10301.56|10291.96|10291.96|0
1652688000000|2022-05-16 08:00:00|10299.97|10299.97|10312.66|10312.66|10312.66|10312.66|10299.97|10299.97|0
1652688300000|2022-05-16 08:05:00|10312.4|10312.4|10310.88|10310.88|10313.67|10313.67|10306.33|10306.33|0
1652688600000|2022-05-16 08:10:00|10311.11|10311.11|10321.84|10321.84|10322.06|10322.06|10308.71|10308.71|0
1652688900000|2022-05-16 08:15:00|10324.95|10324.95|10345.62|10345.62|10345.75|10345.75|10324.95|10324.95|0
1652689200000|2022-05-16 08:20:00|10345.75|10345.75|10364.91|10364.91|10366.23|10366.23|10344.84|10344.84|0
1652689500000|2022-05-16 08:25:00|10365.28|10365.28|10364.87|10364.87|10365.87|10365.87|10360.75|10360.75|0
1652689800000|2022-05-16 08:30:00|10365.64|10365.64|10379.36|10379.36|10380.62|10380.62|10365.25|10365.25|0
1652690100000|2022-05-16 08:35:00|10379.27|10379.27|10368.75|10368.75|10379.27|10379.27|10366.24|10366.24|0
1652690400000|2022-05-16 08:40:00|10368.93|10368.93|10369.02|10369.02|10369.9|10369.9|10366.17|10366.17|0
1652690700000|2022-05-16 08:45:00|10369.1|10369.1|10378.27|10378.27|10379.92|10379.92|10369.1|10369.1|0
1652691000000|2022-05-16 08:50:00|10377.83|10377.83|10375.27|10375.27|10378.26|10378.26|10370.54|10370.54|0
1652691300000|2022-05-16 08:55:00|10375.71|10375.71|10382.84|10382.84|10382.84|10382.84|10374.7|10374.7|0
1652691600000|2022-05-16 09:00:00|10382.96|10382.96|10386.81|10386.81|10388.21|10388.21|10382.75|10382.75|0
1652691900000|2022-05-16 09:05:00|10387.47|10387.47|10385.56|10385.56|10387.57|10387.57|10384|10384|0
1652692200000|2022-05-16 09:10:00|10385.33|10385.33|10386.84|10386.84|10387.13|10387.13|10382.48|10382.48|0
1652692500000|2022-05-16 09:15:00|10386.22|10386.22|10372.1|10372.1|10386.22|10386.22|10369.79|10369.79|0
1652692800000|2022-05-16 09:20:00|10370.54|10370.54|10365.96|10365.96|10373.27|10373.27|10365.09|10365.09|0
1652693100000|2022-05-16 09:25:00|10365.86|10365.86|10352.05|10352.05|10365.86|10365.86|10352.05|10352.05|0
1652693400000|2022-05-16 09:30:00|10352.42|10352.42|10364.96|10364.96|10365.06|10365.06|10352.42|10352.42|0
1652693700000|2022-05-16 09:35:00|10364.71|10364.71|10360.9|10360.9|10367.65|10367.65|10360.9|10360.9|0
1652694000000|2022-05-16 09:40:00|10360.67|10360.67|10362.35|10362.35|10362.35|10362.35|10356.15|10356.15|0
1652694300000|2022-05-16 09:45:00|10362.52|10362.52|10365.35|10365.35|10365.89|10365.89|10361.74|10361.74|0
1652694600000|2022-05-16 09:50:00|10365.03|10365.03|10373.04|10373.04|10373.04|10373.04|10365.03|10365.03|0
1652694900000|2022-05-16 09:55:00|10372.76|10372.76|10369.71|10369.71|10372.95|10372.95|10367.39|10367.39|0
1652695200000|2022-05-16 10:00:00|10370.08|10370.08|10375.45|10375.45|10376.04|10376.04|10369.42|10369.42|0
1652695500000|2022-05-16 10:05:00|10375.88|10375.88|10373.81|10373.81|10378.07|10378.07|10373.81|10373.81|0
1652695800000|2022-05-16 10:10:00|10373.39|10373.39|10370.46|10370.46|10373.39|10373.39|10369.82|10369.82|0
1652696100000|2022-05-16 10:15:00|10369.8|10369.8|10363.97|10363.97|10369.8|10369.8|10362.82|10362.82|0
1652696400000|2022-05-16 10:20:00|10364.2|10364.2|10357.6|10357.6|10364.2|10364.2|10356.84|10356.84|0
1652696700000|2022-05-16 10:25:00|10357.82|10357.82|10358.81|10358.81|10360.46|10360.46|10357.73|10357.73|0
1652697000000|2022-05-16 10:30:00|10360.37|10360.37|10351.63|10351.63|10360.67|10360.67|10349.57|10349.57|0
1652697300000|2022-05-16 10:35:00|10352|10352|10352.58|10352.58|10354.03|10354.03|10351.09|10351.09|0
1652697600000|2022-05-16 10:40:00|10352.32|10352.32|10352.08|10352.08|10352.81|10352.81|10350.88|10350.88|0
1652697900000|2022-05-16 10:45:00|10351.96|10351.96|10360.91|10360.91|10360.91|10360.91|10351.87|10351.87|0
1652698200000|2022-05-16 10:50:00|10360.68|10360.68|10354.33|10354.33|10360.69|10360.69|10354|10354|0
1652698500000|2022-05-16 10:55:00|10353.42|10353.42|10353.74|10353.74|10354.81|10354.81|10351.74|10351.74|0
1652698800000|2022-05-16 11:00:00|10354.14|10354.14|10360.59|10360.59|10364.72|10364.72|10354.14|10354.14|0
1652699100000|2022-05-16 11:05:00|10360.22|10360.22|10368.46|10368.46|10368.51|10368.51|10360.22|10360.22|0
1652699400000|2022-05-16 11:10:00|10367.73|10367.73|10365.98|10365.98|10367.73|10367.73|10363.56|10363.56|0
1652699700000|2022-05-16 11:15:00|10366.16|10366.16|10367.49|10367.49|10368.41|10368.41|10365.41|10365.41|0
1652700000000|2022-05-16 11:20:00|10367.04|10367.04|10367.7|10367.7|10368.07|10368.07|10365.34|10365.34|0
1652700300000|2022-05-16 11:25:00|10367.17|10367.17|10362.37|10362.37|10367.32|10367.32|10361.96|10361.96|0
1652700600000|2022-05-16 11:30:00|10361.52|10361.52|10370.41|10370.41|10370.41|10370.41|10361.52|10361.52|0
1652700900000|2022-05-16 11:35:00|10370.54|10370.54|10368.61|10368.61|10374.74|10374.74|10368.61|10368.61|0
1652701200000|2022-05-16 11:40:00|10368.49|10368.49|10373.39|10373.39|10373.39|10373.39|10368.27|10368.27|0
1652701500000|2022-05-16 11:45:00|10373.21|10373.21|10374.7|10374.7|10375.46|10375.46|10371.93|10371.93|0
1652701800000|2022-05-16 11:50:00|10374.52|10374.52|10372.42|10372.42|10374.65|10374.65|10371.72|10371.72|0
1652702100000|2022-05-16 11:55:00|10372.19|10372.19|10365.62|10365.62|10372.19|10372.19|10365.46|10365.46|0
1652702400000|2022-05-16 12:00:00|10364.84|10364.84|10368.26|10368.26|10369.23|10369.23|10363.46|10363.46|0
1652702700000|2022-05-16 12:05:00|10368.45|10368.45|10362.45|10362.45|10370.44|10370.44|10361.5|10361.5|0
1652703000000|2022-05-16 12:10:00|10362.55|10362.55|10368.61|10368.61|10368.89|10368.89|10362.55|10362.55|0
1652703300000|2022-05-16 12:15:00|10368.97|10368.97|10369.4|10369.4|10370.12|10370.12|10368.62|10368.62|0
1652703600000|2022-05-16 12:20:00|10369.82|10369.82|10377.86|10377.86|10377.86|10377.86|10369.82|10369.82|0
1652703900000|2022-05-16 12:25:00|10377.53|10377.53|10381.91|10381.91|10383.41|10383.41|10376.75|10376.75|0
1652704200000|2022-05-16 12:30:00|10381.81|10381.81|10375.79|10375.79|10382.34|10382.34|10373.09|10373.09|0
1652704500000|2022-05-16 12:35:00|10375.61|10375.61|10373.95|10373.95|10375.74|10375.74|10373.35|10373.35|0
1652704800000|2022-05-16 12:40:00|10374.08|10374.08|10375.65|10375.65|10376.02|10376.02|10373.8|10373.8|0
1652705100000|2022-05-16 12:45:00|10375.91|10375.91|10366.98|10366.98|10375.91|10375.91|10366.56|10366.56|0
1652705400000|2022-05-16 12:50:00|10366.85|10366.85|10369.56|10369.56|10370.12|10370.12|10365.43|10365.43|0
1652705700000|2022-05-16 12:55:00|10369.73|10369.73|10370.87|10370.87|10371.9|10371.9|10368.5|10368.5|0
1652706000000|2022-05-16 13:00:00|10371.56|10371.56|10375.52|10375.52|10375.9|10375.9|10370.57|10370.57|0
1652706300000|2022-05-16 13:05:00|10375.17|10375.17|10361.33|10361.33|10375.17|10375.17|10360.48|10360.48|0
1652706600000|2022-05-16 13:10:00|10361.56|10361.56|10363.44|10363.44|10363.75|10363.75|10359.59|10359.59|0
1652706900000|2022-05-16 13:15:00|10363.62|10363.62|10354.62|10354.62|10364.56|10364.56|10354.62|10354.62|0
1652707200000|2022-05-16 13:20:00|10355.06|10355.06|10356.06|10356.06|10356.06|10356.06|10346.25|10346.25|0
1652707500000|2022-05-16 13:25:00|10357.62|10357.62|10369.83|10369.83|10371.88|10371.88|10357.49|10357.49|0
1652707800000|2022-05-16 13:30:00|10369.6|10369.6|10358.27|10358.27|10376.08|10376.08|10358.09|10358.09|0
1652708100000|2022-05-16 13:35:00|10357.95|10357.95|10365.24|10365.24|10365.3|10365.3|10347.08|10347.08|0
1652708400000|2022-05-16 13:40:00|10366.09|10366.09|10356.08|10356.08|10374.78|10374.78|10354.66|10354.66|0
1652708700000|2022-05-16 13:45:00|10355.3|10355.3|10334.11|10334.11|10356.21|10356.21|10332.75|10332.75|0
1652709000000|2022-05-16 13:50:00|10333.79|10333.79|10346.57|10346.57|10346.57|10346.57|10333.36|10333.36|0
1652709300000|2022-05-16 13:55:00|10347.05|10347.05|10327.44|10327.44|10351.48|10351.48|10326.48|10326.48|0
1652709600000|2022-05-16 14:00:00|10327.62|10327.62|10319.78|10319.78|10330.95|10330.95|10317.08|10317.08|0
1652709900000|2022-05-16 14:05:00|10320.56|10320.56|10342.76|10342.76|10342.76|10342.76|10320.17|10320.17|0
1652710200000|2022-05-16 14:10:00|10343.19|10343.19|10353.36|10353.36|10355.91|10355.91|10343.19|10343.19|0
1652710500000|2022-05-16 14:15:00|10352.93|10352.93|10355.94|10355.94|10356.36|10356.36|10350.98|10350.98|0
1652710800000|2022-05-16 14:20:00|10356.12|10356.12|10361.64|10361.64|10364.52|10364.52|10356.12|10356.12|0
1652711100000|2022-05-16 14:25:00|10361.27|10361.27|10369.69|10369.69|10369.69|10369.69|10355.65|10355.65|0
1652711400000|2022-05-16 14:30:00|10369.34|10369.34|10346.32|10346.32|10373.15|10373.15|10344.4|10344.4|0
1652711700000|2022-05-16 14:35:00|10346.54|10346.54|10341.93|10341.93|10348.09|10348.09|10336.86|10336.86|0
1652712000000|2022-05-16 14:40:00|10341.69|10341.69|10339.45|10339.45|10341.69|10341.69|10324.34|10324.34|0
1652712300000|2022-05-16 14:45:00|10339.62|10339.62|10334.3|10334.3|10341.18|10341.18|10334.14|10334.14|0
1652712600000|2022-05-16 14:50:00|10334.17|10334.17|10329.64|10329.64|10337.69|10337.69|10327.23|10327.23|0
1652712900000|2022-05-16 14:55:00|10330.11|10330.11|10332.71|10332.71|10333|10333|10322.58|10322.58|0
1652713200000|2022-05-16 15:00:00|10331.93|10331.93|10325.49|10325.49|10332.94|10332.94|10322.48|10322.48|0
1652713500000|2022-05-16 15:05:00|10325.85|10325.85|10327.84|10327.84|10327.84|10327.84|10321.27|10321.27|0
1652713800000|2022-05-16 15:10:00|10328.28|10328.28|10335.74|10335.74|10336.76|10336.76|10326.6|10326.6|0
1652714100000|2022-05-16 15:15:00|10335.53|10335.53|10343.96|10343.96|10344.8|10344.8|10334.89|10334.89|0
1652714400000|2022-05-16 15:20:00|10343.73|10343.73|10342.07|10342.07|10344.61|10344.61|10339.67|10339.67|0
1652714700000|2022-05-16 15:25:00|10341.29|10341.29|10336.24|10336.24|10341.29|10341.29|10329.01|10329.01|0
1652771700000|2022-05-17 07:15:00|10388.77|10388.77|10396.24|10396.24|10398.31|10398.31|10386.73|10386.73|0
1652772000000|2022-05-17 07:20:00|10394.91|10394.91|10413.37|10413.37|10415.05|10415.05|10394.91|10394.91|0
1652772300000|2022-05-17 07:25:00|10412.93|10412.93|10421.63|10421.63|10421.63|10421.63|10411.75|10411.75|0
1652772600000|2022-05-17 07:30:00|10421.41|10421.41|10419.21|10419.21|10434.64|10434.64|10419.15|10419.15|0
1652772900000|2022-05-17 07:35:00|10418.29|10418.29|10422.51|10422.51|10422.69|10422.69|10418.01|10418.01|0
1652773200000|2022-05-17 07:40:00|10422.84|10422.84|10433.91|10433.91|10434.45|10434.45|10422.52|10422.52|0
1652773500000|2022-05-17 07:45:00|10434.34|10434.34|10458.04|10458.04|10459.57|10459.57|10434.34|10434.34|0
1652773800000|2022-05-17 07:50:00|10457.61|10457.61|10455.26|10455.26|10458.56|10458.56|10455.07|10455.07|0
1652774100000|2022-05-17 07:55:00|10453.34|10453.34|10435.5|10435.5|10453.34|10453.34|10435.5|10435.5|0
1652774400000|2022-05-17 08:00:00|10435.43|10435.43|10443.01|10443.01|10443.01|10443.01|10435.01|10435.01|0
1652774700000|2022-05-17 08:05:00|10443.44|10443.44|10450.06|10450.06|10453.67|10453.67|10441.29|10441.29|0
1652775000000|2022-05-17 08:10:00|10449.88|10449.88|10460.02|10460.02|10460.15|10460.15|10446.81|10446.81|0
1652775300000|2022-05-17 08:15:00|10460.38|10460.38|10471.23|10471.23|10471.23|10471.23|10459.96|10459.96|0
1652775600000|2022-05-17 08:20:00|10471.34|10471.34|10472.64|10472.64|10482.52|10482.52|10471.34|10471.34|0
1652775900000|2022-05-17 08:25:00|10471.86|10471.86|10481.03|10481.03|10484.95|10484.95|10471.86|10471.86|0
1652776200000|2022-05-17 08:30:00|10481.1|10481.1|10485.69|10485.69|10485.76|10485.76|10479.52|10479.52|0
1652776500000|2022-05-17 08:35:00|10487.43|10487.43|10500.21|10500.21|10502.07|10502.07|10486.83|10486.83|0
1652776800000|2022-05-17 08:40:00|10500.02|10500.02|10503.44|10503.44|10503.44|10503.44|10498.16|10498.16|0
1652777100000|2022-05-17 08:45:00|10503.69|10503.69|10500.68|10500.68|10504.23|10504.23|10499.18|10499.18|0
1652777400000|2022-05-17 08:50:00|10499.9|10499.9|10489.01|10489.01|10500.96|10500.96|10489.01|10489.01|0
1652777700000|2022-05-17 08:55:00|10487.99|10487.99|10497.16|10497.16|10498.67|10498.67|10486.88|10486.88|0
1652778000000|2022-05-17 09:00:00|10497.33|10497.33|10511.22|10511.22|10512.18|10512.18|10496.54|10496.54|0
1652778300000|2022-05-17 09:05:00|10510.98|10510.98|10508.76|10508.76|10512.88|10512.88|10508.51|10508.51|0
1652778600000|2022-05-17 09:10:00|10509.11|10509.11|10509.13|10509.13|10511.54|10511.54|10507.93|10507.93|0
1652778900000|2022-05-17 09:15:00|10508.67|10508.67|10510.89|10510.89|10513.71|10513.71|10505.74|10505.74|0
1652779200000|2022-05-17 09:20:00|10511.31|10511.31|10525.77|10525.77|10527.36|10527.36|10511.23|10511.23|0
1652779500000|2022-05-17 09:25:00|10525.55|10525.55|10521.14|10521.14|10526.07|10526.07|10520.33|10520.33|0
1652779800000|2022-05-17 09:30:00|10521|10521|10518.77|10518.77|10521.75|10521.75|10516.9|10516.9|0
1652780100000|2022-05-17 09:35:00|10518.68|10518.68|10515.96|10515.96|10519.66|10519.66|10515.96|10515.96|0
1652780400000|2022-05-17 09:40:00|10516.18|10516.18|10518.8|10518.8|10520.74|10520.74|10516.18|10516.18|0
1652780700000|2022-05-17 09:45:00|10518.12|10518.12|10527.92|10527.92|10527.92|10527.92|10517.66|10517.66|0
1652781000000|2022-05-17 09:50:00|10528.35|10528.35|10535.77|10535.77|10535.77|10535.77|10528.35|10528.35|0
1652781300000|2022-05-17 09:55:00|10537.33|10537.33|10538.25|10538.25|10543.16|10543.16|10537.33|10537.33|0
1652781600000|2022-05-17 10:00:00|10537.64|10537.64|10541.73|10541.73|10542.1|10542.1|10536.89|10536.89|0
1652781900000|2022-05-17 10:05:00|10542.16|10542.16|10544.18|10544.18|10544.65|10544.65|10539.03|10539.03|0
1652782200000|2022-05-17 10:10:00|10544.36|10544.36|10545.44|10545.44|10545.84|10545.84|10542.17|10542.17|0
1652782500000|2022-05-17 10:15:00|10545.9|10545.9|10542.95|10542.95|10547.4|10547.4|10542.2|10542.2|0
1652782800000|2022-05-17 10:20:00|10543.44|10543.44|10548.47|10548.47|10549.24|10549.24|10539.12|10539.12|0
1652783100000|2022-05-17 10:25:00|10547.79|10547.79|10549.46|10549.46|10552.02|10552.02|10547.79|10547.79|0
1652783400000|2022-05-17 10:30:00|10548.68|10548.68|10547.41|10547.41|10548.95|10548.95|10545.38|10545.38|0
1652783700000|2022-05-17 10:35:00|10546.89|10546.89|10540.9|10540.9|10547.21|10547.21|10540.27|10540.27|0
1652784000000|2022-05-17 10:40:00|10541.38|10541.38|10545.6|10545.6|10547.71|10547.71|10541.38|10541.38|0
1652784300000|2022-05-17 10:45:00|10544.75|10544.75|10546.37|10546.37|10546.49|10546.49|10544.59|10544.59|0
1652784600000|2022-05-17 10:50:00|10546.12|10546.12|10547.72|10547.72|10551.22|10551.22|10543.7|10543.7|0
1652784900000|2022-05-17 10:55:00|10549.64|10549.64|10556.68|10556.68|10558.97|10558.97|10549.64|10549.64|0
1652785200000|2022-05-17 11:00:00|10555.94|10555.94|10550.79|10550.79|10555.94|10555.94|10549.93|10549.93|0
1652785500000|2022-05-17 11:05:00|10550.97|10550.97|10549.16|10549.16|10555.61|10555.61|10549.16|10549.16|0
1652785800000|2022-05-17 11:10:00|10549.04|10549.04|10548.4|10548.4|10552.98|10552.98|10547.78|10547.78|0
1652786100000|2022-05-17 11:15:00|10547.55|10547.55|10555.03|10555.03|10555.03|10555.03|10546.6|10546.6|0
1652786400000|2022-05-17 11:20:00|10554.57|10554.57|10563.09|10563.09|10563.09|10563.09|10553.75|10553.75|0
1652786700000|2022-05-17 11:25:00|10563.21|10563.21|10567.87|10567.87|10568.76|10568.76|10563.21|10563.21|0
1652787000000|2022-05-17 11:30:00|10567.7|10567.7|10571.68|10571.68|10575.45|10575.45|10567.7|10567.7|0
1652787300000|2022-05-17 11:35:00|10571.31|10571.31|10574.15|10574.15|10574.38|10574.38|10570.38|10570.38|0
1652787600000|2022-05-17 11:40:00|10574.58|10574.58|10569.66|10569.66|10576.14|10576.14|10569.46|10569.46|0
1652787900000|2022-05-17 11:45:00|10569.5|10569.5|10564.54|10564.54|10569.97|10569.97|10564.36|10564.36|0
1652788200000|2022-05-17 11:50:00|10565.07|10565.07|10560.2|10560.2|10567.45|10567.45|10558.84|10558.84|0
1652788500000|2022-05-17 11:55:00|10560.44|10560.44|10564.23|10564.23|10565.47|10565.47|10560.31|10560.31|0
1652788800000|2022-05-17 12:00:00|10564.6|10564.6|10566.5|10566.5|10568.17|10568.17|10564.6|10564.6|0
1652789100000|2022-05-17 12:05:00|10567.03|10567.03|10563.67|10563.67|10567.52|10567.52|10562.38|10562.38|0
1652789400000|2022-05-17 12:10:00|10564.02|10564.02|10556.65|10556.65|10564.02|10564.02|10556.65|10556.65|0
1652789700000|2022-05-17 12:15:00|10557.33|10557.33|10573.97|10573.97|10573.97|10573.97|10556.51|10556.51|0
1652790000000|2022-05-17 12:20:00|10574.11|10574.11|10573.83|10573.83|10580.16|10580.16|10573.83|10573.83|0
1652790300000|2022-05-17 12:25:00|10573.99|10573.99|10571.06|10571.06|10575.4|10575.4|10571.06|10571.06|0
1652790600000|2022-05-17 12:30:00|10571.85|10571.85|10574.57|10574.57|10579.17|10579.17|10566.21|10566.21|0
1652790900000|2022-05-17 12:35:00|10574.22|10574.22|10578.08|10578.08|10578.94|10578.94|10572.29|10572.29|0
1652791200000|2022-05-17 12:40:00|10577.3|10577.3|10571.29|10571.29|10577.3|10577.3|10571.05|10571.05|0
1652791500000|2022-05-17 12:45:00|10571.04|10571.04|10570.43|10570.43|10573.67|10573.67|10569.96|10569.96|0
1652791800000|2022-05-17 12:50:00|10570.76|10570.76|10562.45|10562.45|10570.76|10570.76|10561.08|10561.08|0
1652792100000|2022-05-17 12:55:00|10564.01|10564.01|10562.34|10562.34|10565.14|10565.14|10562.08|10562.08|0
1652792400000|2022-05-17 13:00:00|10562.72|10562.72|10565.78|10565.78|10566.71|10566.71|10562.39|10562.39|0
1652792700000|2022-05-17 13:05:00|10567.34|10567.34|10562.92|10562.92|10567.51|10567.51|10561.56|10561.56|0
1652793000000|2022-05-17 13:10:00|10563.34|10563.34|10561.96|10561.96|10563.46|10563.46|10560.5|10560.5|0
1652793300000|2022-05-17 13:15:00|10561.74|10561.74|10561.56|10561.56|10564.32|10564.32|10560.17|10560.17|0
1652793600000|2022-05-17 13:20:00|10562|10562|10561.59|10561.59|10563.42|10563.42|10558.82|10558.82|0
1652793900000|2022-05-17 13:25:00|10561.68|10561.68|10564.02|10564.02|10565.19|10565.19|10561.68|10561.68|0
1652794200000|2022-05-17 13:30:00|10563.59|10563.59|10567.33|10567.33|10567.76|10567.76|10559.09|10559.09|0
1652794500000|2022-05-17 13:35:00|10567.75|10567.75|10562.46|10562.46|10570.9|10570.9|10562.13|10562.13|0
1652794800000|2022-05-17 13:40:00|10563.16|10563.16|10569.98|10569.98|10571.21|10571.21|10561.98|10561.98|0
1652795100000|2022-05-17 13:45:00|10570.23|10570.23|10560.02|10560.02|10570.83|10570.83|10560.02|10560.02|0
1652795400000|2022-05-17 13:50:00|10559.59|10559.59|10546.15|10546.15|10560.65|10560.65|10545.8|10545.8|0
1652795700000|2022-05-17 13:55:00|10545.91|10545.91|10532.52|10532.52|10547.41|10547.41|10532.52|10532.52|0
1652796000000|2022-05-17 14:00:00|10532.78|10532.78|10537.31|10537.31|10542.78|10542.78|10532.78|10532.78|0
1652796300000|2022-05-17 14:05:00|10536.88|10536.88|10518.08|10518.08|10541.93|10541.93|10518.08|10518.08|0
1652796600000|2022-05-17 14:10:00|10517.73|10517.73|10504.07|10504.07|10517.73|10517.73|10498.44|10498.44|0
1652796900000|2022-05-17 14:15:00|10504.42|10504.42|10506.03|10506.03|10509.55|10509.55|10502.42|10502.42|0
1652797200000|2022-05-17 14:20:00|10505.59|10505.59|10498.4|10498.4|10507.24|10507.24|10496.02|10496.02|0
1652797500000|2022-05-17 14:25:00|10499.18|10499.18|10494.52|10494.52|10504.59|10504.59|10494.38|10494.38|0
1652797800000|2022-05-17 14:30:00|10494.14|10494.14|10479.16|10479.16|10494.14|10494.14|10479.14|10479.14|0
1652798100000|2022-05-17 14:35:00|10478.98|10478.98|10469.92|10469.92|10478.98|10478.98|10464.82|10464.82|0
1652798400000|2022-05-17 14:40:00|10469.74|10469.74|10470.73|10470.73|10478.89|10478.89|10466.39|10466.39|0
1652798700000|2022-05-17 14:45:00|10470.55|10470.55|10461.54|10461.54|10470.55|10470.55|10455.3|10455.3|0
1652799000000|2022-05-17 14:50:00|10461.77|10461.77|10478.24|10478.24|10478.57|10478.57|10455.8|10455.8|0
1652799300000|2022-05-17 14:55:00|10478.59|10478.59|10486.38|10486.38|10486.68|10486.68|10476.43|10476.43|0
1652799600000|2022-05-17 15:00:00|10486.43|10486.43|10495.41|10495.41|10495.61|10495.61|10486.43|10486.43|0
1652799900000|2022-05-17 15:05:00|10495.51|10495.51|10501.15|10501.15|10501.37|10501.37|10494.11|10494.11|0
1652800200000|2022-05-17 15:10:00|10500.37|10500.37|10509.64|10509.64|10511.14|10511.14|10500.37|10500.37|0
1652800500000|2022-05-17 15:15:00|10509.45|10509.45|10504.23|10504.23|10509.48|10509.48|10498.34|10498.34|0
1652800800000|2022-05-17 15:20:00|10503.91|10503.91|10501.27|10501.27|10507.5|10507.5|10501.01|10501.01|0
1652801100000|2022-05-17 15:25:00|10501.18|10501.18|10515.75|10515.75|10515.75|10515.75|10497.16|10497.16|0
1652858100000|2022-05-18 07:15:00|10536.42|10536.42|10543.6|10543.6|10544.98|10544.98|10530.23|10530.23|0
1652858400000|2022-05-18 07:20:00|10543.27|10543.27|10547.57|10547.57|10550.37|10550.37|10542.51|10542.51|0
1652858700000|2022-05-18 07:25:00|10546.79|10546.79|10533.78|10533.78|10546.86|10546.86|10532.85|10532.85|0
1652859000000|2022-05-18 07:30:00|10529.63|10529.63|10511.62|10511.62|10529.63|10529.63|10507.68|10507.68|0
1652859300000|2022-05-18 07:35:00|10511.49|10511.49|10495.7|10495.7|10512.34|10512.34|10495.7|10495.7|0
1652859600000|2022-05-18 07:40:00|10496.05|10496.05|10480.33|10480.33|10499.05|10499.05|10479.81|10479.81|0
1652859900000|2022-05-18 07:45:00|10480.11|10480.11|10468.68|10468.68|10480.11|10480.11|10467.53|10467.53|0
1652860200000|2022-05-18 07:50:00|10468.45|10468.45|10465.6|10465.6|10470.02|10470.02|10463.09|10463.09|0
1652860500000|2022-05-18 07:55:00|10466.21|10466.21|10472.3|10472.3|10475.99|10475.99|10462.69|10462.69|0
1652860800000|2022-05-18 08:00:00|10471.77|10471.77|10480.27|10480.27|10480.27|10480.27|10470.6|10470.6|0
1652861100000|2022-05-18 08:05:00|10481.5|10481.5|10484.97|10484.97|10484.97|10484.97|10480.86|10480.86|0
1652861400000|2022-05-18 08:10:00|10485.56|10485.56|10487.12|10487.12|10487.43|10487.43|10483.54|10483.54|0
1652861700000|2022-05-18 08:15:00|10487.91|10487.91|10494.4|10494.4|10494.57|10494.57|10486.93|10486.93|0
1652862000000|2022-05-18 08:20:00|10493.53|10493.53|10479.79|10479.79|10494.31|10494.31|10479.39|10479.39|0
1652862300000|2022-05-18 08:25:00|10479.92|10479.92|10480.6|10480.6|10483.95|10483.95|10478.76|10478.76|0
1652862600000|2022-05-18 08:30:00|10481.02|10481.02|10465.9|10465.9|10481.34|10481.34|10465.9|10465.9|0
1652862900000|2022-05-18 08:35:00|10465.81|10465.81|10478.15|10478.15|10478.15|10478.15|10461.95|10461.95|0
1652863200000|2022-05-18 08:40:00|10478.59|10478.59|10485.33|10485.33|10485.33|10485.33|10478.56|10478.56|0
1652863500000|2022-05-18 08:45:00|10485.46|10485.46|10493.98|10493.98|10495.31|10495.31|10484.5|10484.5|0
1652863800000|2022-05-18 08:50:00|10493.87|10493.87|10505.98|10505.98|10505.98|10505.98|10492.12|10492.12|0
1652864100000|2022-05-18 08:55:00|10506.76|10506.76|10511.96|10511.96|10514.28|10514.28|10506.43|10506.43|0
1652864400000|2022-05-18 09:00:00|10512.49|10512.49|10514.37|10514.37|10514.42|10514.42|10511.43|10511.43|0
1652864700000|2022-05-18 09:05:00|10514.62|10514.62|10538.74|10538.74|10538.74|10538.74|10514.62|10514.62|0
1652865000000|2022-05-18 09:10:00|10538.35|10538.35|10540.13|10540.13|10541.25|10541.25|10538.13|10538.13|0
1652865300000|2022-05-18 09:15:00|10539.6|10539.6|10523.29|10523.29|10539.6|10539.6|10522.35|10522.35|0
1652865600000|2022-05-18 09:20:00|10524.27|10524.27|10534.1|10534.1|10534.22|10534.22|10524.02|10524.02|0
1652865900000|2022-05-18 09:25:00|10533.44|10533.44|10534.51|10534.51|10537.61|10537.61|10532.75|10532.75|0
1652866200000|2022-05-18 09:30:00|10533.98|10533.98|10529.89|10529.89|10533.98|10533.98|10528.16|10528.16|0
1652866500000|2022-05-18 09:35:00|10529.98|10529.98|10530.18|10530.18|10532.24|10532.24|10529.74|10529.74|0
1652866800000|2022-05-18 09:40:00|10530.42|10530.42|10535.39|10535.39|10535.39|10535.39|10530.1|10530.1|0
1652867100000|2022-05-18 09:45:00|10535.56|10535.56|10537.7|10537.7|10541.86|10541.86|10534.72|10534.72|0
1652867400000|2022-05-18 09:50:00|10537.86|10537.86|10545.89|10545.89|10546.11|10546.11|10537.64|10537.64|0
1652867700000|2022-05-18 09:55:00|10546.07|10546.07|10548.24|10548.24|10550.14|10550.14|10545.32|10545.32|0
1652868000000|2022-05-18 10:00:00|10548.43|10548.43|10552.42|10552.42|10552.82|10552.82|10547.2|10547.2|0
1652868300000|2022-05-18 10:05:00|10552.79|10552.79|10550.89|10550.89|10558.23|10558.23|10550.89|10550.89|0
1652868600000|2022-05-18 10:10:00|10550.52|10550.52|10544.79|10544.79|10550.52|10550.52|10544.79|10544.79|0
1652868900000|2022-05-18 10:15:00|10544.58|10544.58|10543.72|10543.72|10546.09|10546.09|10543.13|10543.13|0
1652869200000|2022-05-18 10:20:00|10544.25|10544.25|10546.9|10546.9|10547.59|10547.59|10544.14|10544.14|0
1652869500000|2022-05-18 10:25:00|10546.69|10546.69|10545.02|10545.02|10546.87|10546.87|10541.49|10541.49|0
1652869800000|2022-05-18 10:30:00|10545.19|10545.19|10525.03|10525.03|10545.19|10545.19|10525.03|10525.03|0
1652870100000|2022-05-18 10:35:00|10524.61|10524.61|10516.75|10516.75|10524.61|10524.61|10516.75|10516.75|0
1652870400000|2022-05-18 10:40:00|10516.93|10516.93|10517.88|10517.88|10517.88|10517.88|10513.82|10513.82|0
1652870700000|2022-05-18 10:45:00|10517.52|10517.52|10513.37|10513.37|10517.52|10517.52|10512.76|10512.76|0
1652871000000|2022-05-18 10:50:00|10513.19|10513.19|10502.28|10502.28|10513.19|10513.19|10502.28|10502.28|0
1652871300000|2022-05-18 10:55:00|10502.46|10502.46|10512.52|10512.52|10512.52|10512.52|10502.41|10502.41|0
1652871600000|2022-05-18 11:00:00|10513.37|10513.37|10522.29|10522.29|10526.81|10526.81|10513.37|10513.37|0
1652871900000|2022-05-18 11:05:00|10522.52|10522.52|10510.71|10510.71|10522.98|10522.98|10510.57|10510.57|0
1652872200000|2022-05-18 11:10:00|10510.59|10510.59|10508.81|10508.81|10511.69|10511.69|10506.15|10506.15|0
1652872500000|2022-05-18 11:15:00|10508.64|10508.64|10506.03|10506.03|10510.9|10510.9|10504.64|10504.64|0
1652872800000|2022-05-18 11:20:00|10505.25|10505.25|10490.64|10490.64|10507.42|10507.42|10490.64|10490.64|0
1652873100000|2022-05-18 11:25:00|10490.99|10490.99|10492.82|10492.82|10494.01|10494.01|10490.26|10490.26|0
1652873400000|2022-05-18 11:30:00|10492.58|10492.58|10495.66|10495.66|10495.75|10495.75|10491.85|10491.85|0
1652873700000|2022-05-18 11:35:00|10495.48|10495.48|10493.76|10493.76|10496.42|10496.42|10493.74|10493.74|0
1652874000000|2022-05-18 11:40:00|10494.2|10494.2|10495.27|10495.27|10496.16|10496.16|10493.76|10493.76|0
1652874300000|2022-05-18 11:45:00|10495.49|10495.49|10494.73|10494.73|10495.57|10495.57|10490.85|10490.85|0
1652874600000|2022-05-18 11:50:00|10494.83|10494.83|10498.59|10498.59|10498.69|10498.69|10492.92|10492.92|0
1652874900000|2022-05-18 11:55:00|10498.48|10498.48|10491.03|10491.03|10499.28|10499.28|10489.4|10489.4|0
1652875200000|2022-05-18 12:00:00|10491.29|10491.29|10493.91|10493.91|10493.96|10493.96|10491.11|10491.11|0
1652875500000|2022-05-18 12:05:00|10493.69|10493.69|10491.4|10491.4|10494.77|10494.77|10490.64|10490.64|0
1652875800000|2022-05-18 12:10:00|10492.05|10492.05|10491.9|10491.9|10498.45|10498.45|10491.24|10491.24|0
1652876100000|2022-05-18 12:15:00|10491.51|10491.51|10493.93|10493.93|10496.33|10496.33|10488.49|10488.49|0
1652876400000|2022-05-18 12:20:00|10493.29|10493.29|10486.83|10486.83|10493.29|10493.29|10485.92|10485.92|0
1652876700000|2022-05-18 12:25:00|10486.61|10486.61|10485.51|10485.51|10487.95|10487.95|10485.46|10485.46|0
1652877000000|2022-05-18 12:30:00|10485.77|10485.77|10473.04|10473.04|10485.77|10485.77|10473.04|10473.04|0
1652877300000|2022-05-18 12:35:00|10473.82|10473.82|10464.81|10464.81|10475.04|10475.04|10464.81|10464.81|0
1652877600000|2022-05-18 12:40:00|10464.99|10464.99|10457.16|10457.16|10465.6|10465.6|10454.67|10454.67|0
1652877900000|2022-05-18 12:45:00|10457.34|10457.34|10456.9|10456.9|10458.39|10458.39|10453.49|10453.49|0
1652878200000|2022-05-18 12:50:00|10457.08|10457.08|10448.32|10448.32|10457.26|10457.26|10448.32|10448.32|0
1652878500000|2022-05-18 12:55:00|10448.76|10448.76|10445.36|10445.36|10454.1|10454.1|10445.13|10445.13|0
1652878800000|2022-05-18 13:00:00|10445.18|10445.18|10441.8|10441.8|10447.85|10447.85|10441.8|10441.8|0
1652879100000|2022-05-18 13:05:00|10442.13|10442.13|10427.82|10427.82|10442.86|10442.86|10427.08|10427.08|0
1652879400000|2022-05-18 13:10:00|10426.69|10426.69|10421.22|10421.22|10427.94|10427.94|10419.63|10419.63|0
1652879700000|2022-05-18 13:15:00|10420.97|10420.97|10415.97|10415.97|10422.03|10422.03|10415.97|10415.97|0
1652880000000|2022-05-18 13:20:00|10416.1|10416.1|10417.78|10417.78|10417.78|10417.78|10413.51|10413.51|0
1652880300000|2022-05-18 13:25:00|10417.95|10417.95|10432.97|10432.97|10432.97|10432.97|10417.95|10417.95|0
1652880600000|2022-05-18 13:30:00|10433.23|10433.23|10424.4|10424.4|10439.62|10439.62|10423.62|10423.62|0
1652880900000|2022-05-18 13:35:00|10424.29|10424.29|10416.3|10416.3|10435.87|10435.87|10414.95|10414.95|0
1652881200000|2022-05-18 13:40:00|10416.42|10416.42|10398.17|10398.17|10416.42|10416.42|10397.76|10397.76|0
1652881500000|2022-05-18 13:45:00|10398.03|10398.03|10406.36|10406.36|10411.07|10411.07|10398.03|10398.03|0
1652881800000|2022-05-18 13:50:00|10406.48|10406.48|10413.26|10413.26|10415.49|10415.49|10398.59|10398.59|0
1652882100000|2022-05-18 13:55:00|10413.01|10413.01|10412.59|10412.59|10415.81|10415.81|10407.69|10407.69|0
1652882400000|2022-05-18 14:00:00|10412.23|10412.23|10420.91|10420.91|10430.59|10430.59|10409.93|10409.93|0
1652882700000|2022-05-18 14:05:00|10421.12|10421.12|10430.09|10430.09|10437.47|10437.47|10420.53|10420.53|0
1652883000000|2022-05-18 14:10:00|10429.31|10429.31|10413.68|10413.68|10430.26|10430.26|10411.74|10411.74|0
1652883300000|2022-05-18 14:15:00|10413.59|10413.59|10415.3|10415.3|10415.83|10415.83|10410.53|10410.53|0
1652883600000|2022-05-18 14:20:00|10414.95|10414.95|10405.06|10405.06|10421.72|10421.72|10404.06|10404.06|0
1652883900000|2022-05-18 14:25:00|10405.55|10405.55|10403.9|10403.9|10414.95|10414.95|10403.76|10403.76|0
1652884200000|2022-05-18 14:30:00|10404.34|10404.34|10398.44|10398.44|10404.34|10404.34|10395.4|10395.4|0
1652884500000|2022-05-18 14:35:00|10398.55|10398.55|10392.87|10392.87|10399.01|10399.01|10387.46|10387.46|0
1652884800000|2022-05-18 14:40:00|10392.74|10392.74|10384.56|10384.56|10393.18|10393.18|10383.29|10383.29|0
1652885100000|2022-05-18 14:45:00|10384.7|10384.7|10405.83|10405.83|10407.42|10407.42|10382.69|10382.69|0
1652885400000|2022-05-18 14:50:00|10406.35|10406.35|10417.56|10417.56|10418.4|10418.4|10405.63|10405.63|0
1652885700000|2022-05-18 14:55:00|10417.43|10417.43|10416.75|10416.75|10419.73|10419.73|10413.12|10413.12|0
1652886000000|2022-05-18 15:00:00|10416.23|10416.23|10404.13|10404.13|10416.75|10416.75|10404.13|10404.13|0
1652886300000|2022-05-18 15:05:00|10404.4|10404.4|10398.22|10398.22|10406.75|10406.75|10398.15|10398.15|0
1652886600000|2022-05-18 15:10:00|10397.97|10397.97|10395.33|10395.33|10399.53|10399.53|10394.17|10394.17|0
1652886900000|2022-05-18 15:15:00|10395.43|10395.43|10382.06|10382.06|10396.96|10396.96|10381.82|10381.82|0
1652887200000|2022-05-18 15:20:00|10381.85|10381.85|10366.26|10366.26|10381.85|10381.85|10363.64|10363.64|0
1652887500000|2022-05-18 15:25:00|10366.38|10366.38|10357.72|10357.72|10366.38|10366.38|10353.85|10353.85|0
1652944500000|2022-05-19 07:15:00|10182.61|10182.61|10138.84|10138.84|10183.97|10183.97|10136.97|10136.97|0
1652944800000|2022-05-19 07:20:00|10139.33|10139.33|10101.05|10101.05|10139.33|10139.33|10099.8|10099.8|0
1652945100000|2022-05-19 07:25:00|10100.61|10100.61|10063.67|10063.67|10100.61|10100.61|10063.44|10063.44|0
1652945400000|2022-05-19 07:30:00|10063.17|10063.17|10041.82|10041.82|10063.17|10063.17|10034.12|10034.12|0
1652945700000|2022-05-19 07:35:00|10041.69|10041.69|10018.69|10018.69|10041.88|10041.88|10018.69|10018.69|0
1652946000000|2022-05-19 07:40:00|10018.23|10018.23|10017.71|10017.71|10030.32|10030.32|10013.36|10013.36|0
1652946300000|2022-05-19 07:45:00|10017.86|10017.86|10009.88|10009.88|10019.82|10019.82|10005.09|10005.09|0
1652946600000|2022-05-19 07:50:00|10008.32|10008.32|9998.15|9998.15|10008.4|10008.4|9996.66|9996.66|0
1652946900000|2022-05-19 07:55:00|9997.83|9997.83|10002.4|10002.4|10006.97|10006.97|9996.1|9996.1|0
1652947200000|2022-05-19 08:00:00|10000.34|10000.34|9977.19|9977.19|10004.1|10004.1|9975.63|9975.63|0
1652947500000|2022-05-19 08:05:00|9976.75|9976.75|9943.26|9943.26|9976.75|9976.75|9941.57|9941.57|0
1652947800000|2022-05-19 08:10:00|9943.42|9943.42|9955.09|9955.09|9955.32|9955.32|9936.47|9936.47|0
1652948100000|2022-05-19 08:15:00|9956.08|9956.08|9955.93|9955.93|9970.88|9970.88|9955.47|9955.47|0
1652948400000|2022-05-19 08:20:00|9956.06|9956.06|9932.61|9932.61|9956.28|9956.28|9922.15|9922.15|0
1652948700000|2022-05-19 08:25:00|9932.83|9932.83|9934.57|9934.57|9939.2|9939.2|9928.09|9928.09|0
1652949000000|2022-05-19 08:30:00|9933.43|9933.43|9914.15|9914.15|9936.53|9936.53|9911.77|9911.77|0
1652949300000|2022-05-19 08:35:00|9913.66|9913.66|9907.45|9907.45|9918.85|9918.85|9907.45|9907.45|0
1652949600000|2022-05-19 08:40:00|9907.02|9907.02|9897.45|9897.45|9907.15|9907.15|9895.54|9895.54|0
1652949900000|2022-05-19 08:45:00|9897.55|9897.55|9919.34|9919.34|9926.95|9926.95|9896.75|9896.75|0
1652950200000|2022-05-19 08:50:00|9919.7|9919.7|9931.21|9931.21|9931.6|9931.6|9912.41|9912.41|0
1652950500000|2022-05-19 08:55:00|9931.36|9931.36|9894.63|9894.63|9931.85|9931.85|9894.63|9894.63|0
1652950800000|2022-05-19 09:00:00|9894.03|9894.03|9884.77|9884.77|9894.03|9894.03|9884.35|9884.35|0
1652951100000|2022-05-19 09:05:00|9884.56|9884.56|9885.17|9885.17|9890.76|9890.76|9884.38|9884.38|0
1652951400000|2022-05-19 09:10:00|9885.06|9885.06|9854.69|9854.69|9886.03|9886.03|9854.33|9854.33|0
1652951700000|2022-05-19 09:15:00|9857.03|9857.03|9853.54|9853.54|9862.28|9862.28|9853.54|9853.54|0
1652952000000|2022-05-19 09:20:00|9853.43|9853.43|9853.25|9853.25|9856.26|9856.26|9850.02|9850.02|0
1652952300000|2022-05-19 09:25:00|9854.81|9854.81|9854.15|9854.15|9858.16|9858.16|9851.58|9851.58|0
1652952600000|2022-05-19 09:30:00|9853.86|9853.86|9841.6|9841.6|9854.74|9854.74|9839.56|9839.56|0
1652952900000|2022-05-19 09:35:00|9840.66|9840.66|9816.66|9816.66|9840.66|9840.66|9815.94|9815.94|0
1652953200000|2022-05-19 09:40:00|9815.79|9815.79|9799.55|9799.55|9816.25|9816.25|9799.18|9799.18|0
1652953500000|2022-05-19 09:45:00|9799.46|9799.46|9822.66|9822.66|9823.53|9823.53|9799.17|9799.17|0
1652953800000|2022-05-19 09:50:00|9822.14|9822.14|9835.1|9835.1|9835.62|9835.62|9822.04|9822.04|0
1652954100000|2022-05-19 09:55:00|9835.47|9835.47|9820.16|9820.16|9835.72|9835.72|9819.78|9819.78|0
1652954400000|2022-05-19 10:00:00|9820.49|9820.49|9821.5|9821.5|9825.66|9825.66|9815.82|9815.82|0
1652954700000|2022-05-19 10:05:00|9821.59|9821.59|9836.97|9836.97|9836.97|9836.97|9817.28|9817.28|0
1652955000000|2022-05-19 10:10:00|9837.14|9837.14|9842.51|9842.51|9847.78|9847.78|9836.5|9836.5|0
1652955300000|2022-05-19 10:15:00|9842.28|9842.28|9837.42|9837.42|9844.39|9844.39|9837.11|9837.11|0
1652955600000|2022-05-19 10:20:00|9836.99|9836.99|9831.38|9831.38|9836.99|9836.99|9830.37|9830.37|0
1652955900000|2022-05-19 10:25:00|9831.09|9831.09|9839.38|9839.38|9839.38|9839.38|9830.65|9830.65|0
1652956200000|2022-05-19 10:30:00|9839.7|9839.7|9843.16|9843.16|9847.91|9847.91|9836.15|9836.15|0
1652956500000|2022-05-19 10:35:00|9842.8|9842.8|9842.23|9842.23|9846.37|9846.37|9841.91|9841.91|0
1652956800000|2022-05-19 10:40:00|9841.45|9841.45|9830.02|9830.02|9841.45|9841.45|9830.02|9830.02|0
1652957100000|2022-05-19 10:45:00|9828.46|9828.46|9848.35|9848.35|9849.48|9849.48|9828.46|9828.46|0
1652957400000|2022-05-19 10:50:00|9848.81|9848.81|9857.2|9857.2|9857.2|9857.2|9846.5|9846.5|0
1652957700000|2022-05-19 10:55:00|9857.42|9857.42|9873.43|9873.43|9875.79|9875.79|9857.42|9857.42|0
1652958000000|2022-05-19 11:00:00|9873.01|9873.01|9864.49|9864.49|9875.71|9875.71|9863.97|9863.97|0
1652958300000|2022-05-19 11:05:00|9864.27|9864.27|9856.99|9856.99|9864.27|9864.27|9851.44|9851.44|0
1652958600000|2022-05-19 11:10:00|9856.89|9856.89|9853.22|9853.22|9858.64|9858.64|9853.22|9853.22|0
1652958900000|2022-05-19 11:15:00|9853.05|9853.05|9855.78|9855.78|9856.6|9856.6|9850.44|9850.44|0
1652959200000|2022-05-19 11:20:00|9855.69|9855.69|9873.36|9873.36|9874.63|9874.63|9855.69|9855.69|0
1652959500000|2022-05-19 11:25:00|9873.58|9873.58|9897.7|9897.7|9897.7|9897.7|9873.58|9873.58|0
1652959800000|2022-05-19 11:30:00|9897.95|9897.95|9898.79|9898.79|9903.28|9903.28|9895.08|9895.08|0
1652960100000|2022-05-19 11:35:00|9899.05|9899.05|9900.13|9900.13|9901.14|9901.14|9893.09|9893.09|0
1652960400000|2022-05-19 11:40:00|9896.4|9896.4|9911.14|9911.14|9913.56|9913.56|9895.1|9895.1|0
1652960700000|2022-05-19 11:45:00|9911.36|9911.36|9907.16|9907.16|9911.93|9911.93|9906.44|9906.44|0
1652961000000|2022-05-19 11:50:00|9907.49|9907.49|9919.53|9919.53|9920.87|9920.87|9903.57|9903.57|0
1652961300000|2022-05-19 11:55:00|9919.1|9919.1|9917.91|9917.91|9923.09|9923.09|9917.05|9917.05|0
1652961600000|2022-05-19 12:00:00|9917.26|9917.26|9920.56|9920.56|9923.34|9923.34|9915.16|9915.16|0
1652961900000|2022-05-19 12:05:00|9921.34|9921.34|9920.68|9920.68|9924.33|9924.33|9919.24|9919.24|0
1652962200000|2022-05-19 12:10:00|9920.54|9920.54|9912.73|9912.73|9920.97|9920.97|9912.4|9912.4|0
1652962500000|2022-05-19 12:15:00|9911.95|9911.95|9905.18|9905.18|9912.73|9912.73|9901.58|9901.58|0
1652962800000|2022-05-19 12:20:00|9904.4|9904.4|9899.17|9899.17|9906|9906|9897.91|9897.91|0
1652963100000|2022-05-19 12:25:00|9899.02|9899.02|9901.44|9901.44|9904.07|9904.07|9899.02|9899.02|0
1652963400000|2022-05-19 12:30:00|9901.57|9901.57|9889.75|9889.75|9901.64|9901.64|9889.51|9889.51|0
1652963700000|2022-05-19 12:35:00|9889.64|9889.64|9891.39|9891.39|9894.37|9894.37|9887.66|9887.66|0
1652964000000|2022-05-19 12:40:00|9889.84|9889.84|9889.48|9889.48|9892.64|9892.64|9886.57|9886.57|0
1652964300000|2022-05-19 12:45:00|9889.6|9889.6|9874.96|9874.96|9889.6|9889.6|9874.96|9874.96|0
1652964600000|2022-05-19 12:50:00|9874.19|9874.19|9861.46|9861.46|9876.35|9876.35|9861.46|9861.46|0
1652964900000|2022-05-19 12:55:00|9861|9861|9852.46|9852.46|9861.78|9861.78|9846.83|9846.83|0
1652965200000|2022-05-19 13:00:00|9852.61|9852.61|9853.94|9853.94|9861.67|9861.67|9850.26|9850.26|0
1652965500000|2022-05-19 13:05:00|9854.12|9854.12|9849.75|9849.75|9857.02|9857.02|9849.75|9849.75|0
1652965800000|2022-05-19 13:10:00|9849.56|9849.56|9855.78|9855.78|9857.56|9857.56|9848.3|9848.3|0
1652966100000|2022-05-19 13:15:00|9855.29|9855.29|9836.22|9836.22|9855.93|9855.93|9836.22|9836.22|0
1652966400000|2022-05-19 13:20:00|9836.04|9836.04|9842.37|9842.37|9843.27|9843.27|9832.96|9832.96|0
1652966700000|2022-05-19 13:25:00|9842.38|9842.38|9847.07|9847.07|9852.55|9852.55|9839.94|9839.94|0
1652967000000|2022-05-19 13:30:00|9846.29|9846.29|9857.93|9857.93|9862.96|9862.96|9844.59|9844.59|0
1652967300000|2022-05-19 13:35:00|9858.71|9858.71|9868.49|9868.49|9877.39|9877.39|9856.24|9856.24|0
1652967600000|2022-05-19 13:40:00|9868.31|9868.31|9826.9|9826.9|9868.49|9868.49|9826.27|9826.27|0
1652967900000|2022-05-19 13:45:00|9826.53|9826.53|9813.37|9813.37|9826.53|9826.53|9807.67|9807.67|0
1652968200000|2022-05-19 13:50:00|9813.81|9813.81|9837.79|9837.79|9841.12|9841.12|9808.68|9808.68|0
1652968500000|2022-05-19 13:55:00|9837.56|9837.56|9826.85|9826.85|9846.17|9846.17|9822.47|9822.47|0
1652968800000|2022-05-19 14:00:00|9826.99|9826.99|9857.56|9857.56|9860.51|9860.51|9826.99|9826.99|0
1652969100000|2022-05-19 14:05:00|9858.34|9858.34|9848.39|9848.39|9871.3|9871.3|9846.1|9846.1|0
1652969400000|2022-05-19 14:10:00|9848.85|9848.85|9854.14|9854.14|9873.12|9873.12|9848.85|9848.85|0
1652969700000|2022-05-19 14:15:00|9853.77|9853.77|9843.16|9843.16|9853.77|9853.77|9837.08|9837.08|0
1652970000000|2022-05-19 14:20:00|9842.99|9842.99|9835.75|9835.75|9843.59|9843.59|9826.47|9826.47|0
1652970300000|2022-05-19 14:25:00|9835.67|9835.67|9821.35|9821.35|9842.32|9842.32|9819.84|9819.84|0
1652970600000|2022-05-19 14:30:00|9821.12|9821.12|9839.66|9839.66|9840.37|9840.37|9803.55|9803.55|0
1652970900000|2022-05-19 14:35:00|9839.07|9839.07|9827.75|9827.75|9844.98|9844.98|9825.86|9825.86|0
1652971200000|2022-05-19 14:40:00|9827.31|9827.31|9824.97|9824.97|9829.23|9829.23|9815.78|9815.78|0
1652971500000|2022-05-19 14:45:00|9825.19|9825.19|9820.71|9820.71|9836.61|9836.61|9820.71|9820.71|0
1652971800000|2022-05-19 14:50:00|9819.93|9819.93|9839.19|9839.19|9839.62|9839.62|9818.4|9818.4|0
1652972100000|2022-05-19 14:55:00|9839.33|9839.33|9855.04|9855.04|9858.03|9858.03|9839.11|9839.11|0
1652972400000|2022-05-19 15:00:00|9855.26|9855.26|9861.66|9861.66|9871.65|9871.65|9855.26|9855.26|0
1652972700000|2022-05-19 15:05:00|9862.44|9862.44|9870.34|9870.34|9871.43|9871.43|9856.97|9856.97|0
1652973000000|2022-05-19 15:10:00|9870.52|9870.52|9862.83|9862.83|9879.47|9879.47|9862.83|9862.83|0
1652973300000|2022-05-19 15:15:00|9862.92|9862.92|9853.64|9853.64|9864.04|9864.04|9851.23|9851.23|0
1652973600000|2022-05-19 15:20:00|9853.56|9853.56|9853.6|9853.6|9856.18|9856.18|9847.29|9847.29|0
1652973900000|2022-05-19 15:25:00|9853.5|9853.5|9843|9843|9853.5|9853.5|9841.42|9841.42|0
1653030900000|2022-05-20 07:15:00|9933.11|9933.11|9974.75|9974.75|9974.93|9974.93|9933.11|9933.11|0
1653031200000|2022-05-20 07:20:00|9975.5|9975.5|9974.23|9974.23|9996.41|9996.41|9974.02|9974.02|0
1653031500000|2022-05-20 07:25:00|9974.45|9974.45|9985.72|9985.72|9991.7|9991.7|9972.77|9972.77|0
1653031800000|2022-05-20 07:30:00|9983.38|9983.38|10001.71|10001.71|10001.93|10001.93|9964.59|9964.59|0
1653032100000|2022-05-20 07:35:00|10001.27|10001.27|10007.91|10007.91|10018.54|10018.54|10001.27|10001.27|0
1653032400000|2022-05-20 07:40:00|10007.68|10007.68|10012.52|10012.52|10014.9|10014.9|10005.19|10005.19|0
1653032700000|2022-05-20 07:45:00|10012.39|10012.39|10020.06|10020.06|10020.17|10020.17|10010.26|10010.26|0
1653033000000|2022-05-20 07:50:00|10019.7|10019.7|10023.43|10023.43|10029.29|10029.29|10019.7|10019.7|0
1653033300000|2022-05-20 07:55:00|10023.25|10023.25|10021.65|10021.65|10024.42|10024.42|10017.99|10017.99|0
1653033600000|2022-05-20 08:00:00|10021.73|10021.73|10007.15|10007.15|10022.16|10022.16|10007.08|10007.08|0
1653033900000|2022-05-20 08:05:00|10007.38|10007.38|10013.04|10013.04|10017.71|10017.71|10004.37|10004.37|0
1653034200000|2022-05-20 08:10:00|10012.82|10012.82|10002.95|10002.95|10014.6|10014.6|10000.95|10000.95|0
1653034500000|2022-05-20 08:15:00|10002.17|10002.17|9990.67|9990.67|10004.44|10004.44|9987.67|9987.67|0
1653034800000|2022-05-20 08:20:00|9991.45|9991.45|9998.97|9998.97|9999.88|9999.88|9990.74|9990.74|0
1653035100000|2022-05-20 08:25:00|9998.78|9998.78|10001.74|10001.74|10002.1|10002.1|9991.82|9991.82|0
1653035400000|2022-05-20 08:30:00|10002.09|10002.09|10012.9|10012.9|10013.68|10013.68|10002.09|10002.09|0
1653035700000|2022-05-20 08:35:00|10013.09|10013.09|10030.9|10030.9|10033.2|10033.2|10012.81|10012.81|0
1653036000000|2022-05-20 08:40:00|10029.34|10029.34|10029.83|10029.83|10030.3|10030.3|10024.11|10024.11|0
1653036300000|2022-05-20 08:45:00|10030.29|10030.29|10039.82|10039.82|10041.18|10041.18|10029.64|10029.64|0
1653036600000|2022-05-20 08:50:00|10039.46|10039.46|10050.35|10050.35|10050.35|10050.35|10038.66|10038.66|0
1653036900000|2022-05-20 08:55:00|10050.18|10050.18|10040.39|10040.39|10051.57|10051.57|10040.39|10040.39|0
1653037200000|2022-05-20 09:00:00|10039.87|10039.87|10048.53|10048.53|10049.09|10049.09|10039.09|10039.09|0
1653037500000|2022-05-20 09:05:00|10049.23|10049.23|10048.79|10048.79|10050.86|10050.86|10046.55|10046.55|0
1653037800000|2022-05-20 09:10:00|10048.66|10048.66|10049.19|10049.19|10049.92|10049.92|10048.53|10048.53|0
1653038100000|2022-05-20 09:15:00|10047.49|10047.49|10059.35|10059.35|10071.72|10071.72|10047.49|10047.49|0
1653038400000|2022-05-20 09:20:00|10058.93|10058.93|10065.68|10065.68|10068.17|10068.17|10058.7|10058.7|0
1653038700000|2022-05-20 09:25:00|10066.38|10066.38|10065.65|10065.65|10067.86|10067.86|10065.08|10065.08|0
1653039000000|2022-05-20 09:30:00|10065.36|10065.36|10079.25|10079.25|10079.35|10079.35|10064.26|10064.26|0
1653039300000|2022-05-20 09:35:00|10079.7|10079.7|10071.46|10071.46|10080.11|10080.11|10070.59|10070.59|0
1653039600000|2022-05-20 09:40:00|10071.35|10071.35|10066.75|10066.75|10072.46|10072.46|10066.58|10066.58|0
1653039900000|2022-05-20 09:45:00|10066.39|10066.39|10056.43|10056.43|10066.39|10066.39|10056.43|10056.43|0
1653040200000|2022-05-20 09:50:00|10056.66|10056.66|10059.84|10059.84|10061.79|10061.79|10056.66|10056.66|0
1653040500000|2022-05-20 09:55:00|10059.95|10059.95|10057.18|10057.18|10060.74|10060.74|10053.01|10053.01|0
1653040800000|2022-05-20 10:00:00|10056.95|10056.95|10035.73|10035.73|10056.95|10056.95|10035.73|10035.73|0
1653041100000|2022-05-20 10:05:00|10035.37|10035.37|10041.87|10041.87|10041.89|10041.89|10030.91|10030.91|0
1653041400000|2022-05-20 10:10:00|10041.43|10041.43|10039.41|10039.41|10043.65|10043.65|10039.41|10039.41|0
1653041700000|2022-05-20 10:15:00|10039.29|10039.29|10037.65|10037.65|10039.66|10039.66|10034.67|10034.67|0
1653042000000|2022-05-20 10:20:00|10037.78|10037.78|10039.03|10039.03|10040.75|10040.75|10037.78|10037.78|0
1653042300000|2022-05-20 10:25:00|10038.71|10038.71|10042.75|10042.75|10045.03|10045.03|10037.93|10037.93|0
1653042600000|2022-05-20 10:30:00|10043.07|10043.07|10042.88|10042.88|10044.7|10044.7|10041.94|10041.94|0
1653042900000|2022-05-20 10:35:00|10043.1|10043.1|10035|10035|10043.56|10043.56|10032.97|10032.97|0
1653043200000|2022-05-20 10:40:00|10035.35|10035.35|10038.68|10038.68|10038.68|10038.68|10035.18|10035.18|0
1653043500000|2022-05-20 10:45:00|10038.86|10038.86|10053.24|10053.24|10053.24|10053.24|10038.86|10038.86|0
1653043800000|2022-05-20 10:50:00|10053.48|10053.48|10070.32|10070.32|10070.32|10070.32|10053.48|10053.48|0
1653044100000|2022-05-20 10:55:00|10071.1|10071.1|10074.57|10074.57|10075.73|10075.73|10070.94|10070.94|0
1653044400000|2022-05-20 11:00:00|10073.79|10073.79|10071.77|10071.77|10073.79|10073.79|10065.67|10065.67|0
1653044700000|2022-05-20 11:05:00|10071.64|10071.64|10064.09|10064.09|10072.1|10072.1|10063.64|10063.64|0
1653045000000|2022-05-20 11:10:00|10063.31|10063.31|10063.07|10063.07|10067|10067|10063.07|10063.07|0
1653045300000|2022-05-20 11:15:00|10063.59|10063.59|10071.28|10071.28|10072.17|10072.17|10063.59|10063.59|0
1653045600000|2022-05-20 11:20:00|10071.63|10071.63|10072.75|10072.75|10072.75|10072.75|10070.52|10070.52|0
1653045900000|2022-05-20 11:25:00|10071.97|10071.97|10073.12|10073.12|10073.63|10073.63|10068.96|10068.96|0
1653046200000|2022-05-20 11:30:00|10073.36|10073.36|10075.38|10075.38|10075.38|10075.38|10073.36|10073.36|0
1653046500000|2022-05-20 11:35:00|10076.18|10076.18|10082.4|10082.4|10084.16|10084.16|10075.81|10075.81|0
1653046800000|2022-05-20 11:40:00|10082.9|10082.9|10087.22|10087.22|10087.22|10087.22|10082.9|10082.9|0
1653047100000|2022-05-20 11:45:00|10087.06|10087.06|10090.45|10090.45|10091.69|10091.69|10087.06|10087.06|0
1653047400000|2022-05-20 11:50:00|10090.27|10090.27|10096.89|10096.89|10096.89|10096.89|10089.51|10089.51|0
1653047700000|2022-05-20 11:55:00|10097.25|10097.25|10092|10092|10100.08|10100.08|10092|10092|0
1653048000000|2022-05-20 12:00:00|10092.69|10092.69|10092.13|10092.13|10094.91|10094.91|10092.03|10092.03|0
1653048300000|2022-05-20 12:05:00|10092.5|10092.5|10090.1|10090.1|10093.53|10093.53|10089.61|10089.61|0
1653048600000|2022-05-20 12:10:00|10089.73|10089.73|10087.8|10087.8|10090.8|10090.8|10087.42|10087.42|0
1653048900000|2022-05-20 12:15:00|10087.37|10087.37|10083.69|10083.69|10087.49|10087.49|10082.88|10082.88|0
1653049200000|2022-05-20 12:20:00|10084.11|10084.11|10083.71|10083.71|10087|10087|10083|10083|0
1653049500000|2022-05-20 12:25:00|10083.84|10083.84|10088.84|10088.84|10090.85|10090.85|10083.58|10083.58|0
1653049800000|2022-05-20 12:30:00|10089.14|10089.14|10090.58|10090.58|10091.15|10091.15|10087.01|10087.01|0
1653050100000|2022-05-20 12:35:00|10090.79|10090.79|10090.23|10090.23|10093.41|10093.41|10087.26|10087.26|0
1653050400000|2022-05-20 12:40:00|10090.01|10090.01|10092.34|10092.34|10092.41|10092.41|10087|10087|0
1653050700000|2022-05-20 12:45:00|10090.32|10090.32|10081.12|10081.12|10090.89|10090.89|10080.95|10080.95|0
1653051000000|2022-05-20 12:50:00|10081.04|10081.04|10075.3|10075.3|10081.04|10081.04|10074.7|10074.7|0
1653051300000|2022-05-20 12:55:00|10075.22|10075.22|10073.17|10073.17|10075.22|10075.22|10068.91|10068.91|0
1653051600000|2022-05-20 13:00:00|10073.6|10073.6|10080.58|10080.58|10086.4|10086.4|10073.6|10073.6|0
1653051900000|2022-05-20 13:05:00|10080.45|10080.45|10076.56|10076.56|10080.45|10080.45|10075.88|10075.88|0
1653052200000|2022-05-20 13:10:00|10076.21|10076.21|10077.48|10077.48|10078.13|10078.13|10075.15|10075.15|0
1653052500000|2022-05-20 13:15:00|10077.92|10077.92|10086.29|10086.29|10086.29|10086.29|10077.92|10077.92|0
1653052800000|2022-05-20 13:20:00|10085.59|10085.59|10090.14|10090.14|10090.14|10090.14|10083.3|10083.3|0
1653053100000|2022-05-20 13:25:00|10089.74|10089.74|10099.93|10099.93|10100.56|10100.56|10089.74|10089.74|0
1653053400000|2022-05-20 13:30:00|10100.13|10100.13|10093.4|10093.4|10100.13|10100.13|10089.25|10089.25|0
1653053700000|2022-05-20 13:35:00|10093.52|10093.52|10080.38|10080.38|10093.52|10093.52|10068.07|10068.07|0
1653054000000|2022-05-20 13:40:00|10080.01|10080.01|10098.63|10098.63|10098.63|10098.63|10079.41|10079.41|0
1653054300000|2022-05-20 13:45:00|10098.98|10098.98|10084.42|10084.42|10101.63|10101.63|10083.57|10083.57|0
1653054600000|2022-05-20 13:50:00|10084|10084|10079.96|10079.96|10084|10084|10074.72|10074.72|0
1653054900000|2022-05-20 13:55:00|10080.09|10080.09|10077.2|10077.2|10080.09|10080.09|10071.82|10071.82|0
1653055200000|2022-05-20 14:00:00|10077.02|10077.02|10084.02|10084.02|10084.02|10084.02|10068.28|10068.28|0
1653055500000|2022-05-20 14:05:00|10084.32|10084.32|10064.57|10064.57|10090.34|10090.34|10064.34|10064.34|0
1653055800000|2022-05-20 14:10:00|10065|10065|10070.18|10070.18|10077.43|10077.43|10064.43|10064.43|0
1653056100000|2022-05-20 14:15:00|10070.96|10070.96|10079.75|10079.75|10082.01|10082.01|10070.96|10070.96|0
1653056400000|2022-05-20 14:20:00|10079.49|10079.49|10075.62|10075.62|10080.73|10080.73|10069.33|10069.33|0
1653056700000|2022-05-20 14:25:00|10075.45|10075.45|10086.83|10086.83|10086.83|10086.83|10075.45|10075.45|0
1653057000000|2022-05-20 14:30:00|10085.96|10085.96|10084.4|10084.4|10087.2|10087.2|10081.58|10081.58|0
1653057300000|2022-05-20 14:35:00|10084.24|10084.24|10074.71|10074.71|10084.24|10084.24|10072.27|10072.27|0
1653057600000|2022-05-20 14:40:00|10074.8|10074.8|10080.96|10080.96|10082.67|10082.67|10073.3|10073.3|0
1653057900000|2022-05-20 14:45:00|10080.43|10080.43|10066.97|10066.97|10082.03|10082.03|10066.97|10066.97|0
1653058200000|2022-05-20 14:50:00|10066.78|10066.78|10058.95|10058.95|10067.03|10067.03|10051.31|10051.31|0
1653058500000|2022-05-20 14:55:00|10059.08|10059.08|10039.38|10039.38|10059.12|10059.12|10038.57|10038.57|0
1653058800000|2022-05-20 15:00:00|10039.51|10039.51|10031.97|10031.97|10044.14|10044.14|10031.81|10031.81|0
1653059100000|2022-05-20 15:05:00|10030.82|10030.82|10031.98|10031.98|10031.98|10031.98|10022.01|10022.01|0
1653059400000|2022-05-20 15:10:00|10031.82|10031.82|10036.1|10036.1|10036.1|10036.1|10027.86|10027.86|0
1653059700000|2022-05-20 15:15:00|10036.53|10036.53|10023.96|10023.96|10038.03|10038.03|10023.43|10023.43|0
1653060000000|2022-05-20 15:20:00|10024.04|10024.04|10029.22|10029.22|10030.47|10030.47|10023.31|10023.31|0
1653060300000|2022-05-20 15:25:00|10029.09|10029.09|10047.81|10047.81|10047.81|10047.81|10027.75|10027.75|0
1653290100000|2022-05-23 07:15:00|10224.14|10224.14|10229.19|10229.19|10229.57|10229.57|10218.36|10218.36|0
1653290400000|2022-05-23 07:20:00|10231.54|10231.54|10224.26|10224.26|10231.54|10231.54|10219.19|10219.19|0
1653290700000|2022-05-23 07:25:00|10224.44|10224.44|10207.57|10207.57|10226.84|10226.84|10207.52|10207.52|0
1653291000000|2022-05-23 07:30:00|10207.2|10207.2|10205.78|10205.78|10207.7|10207.7|10194.33|10194.33|0
1653291300000|2022-05-23 07:35:00|10206.57|10206.57|10191.84|10191.84|10207.31|10207.31|10191.72|10191.72|0
1653291600000|2022-05-23 07:40:00|10191.2|10191.2|10172.29|10172.29|10191.2|10191.2|10171.4|10171.4|0
1653291900000|2022-05-23 07:45:00|10172.07|10172.07|10179.56|10179.56|10179.94|10179.94|10171.73|10171.73|0
1653292200000|2022-05-23 07:50:00|10178.74|10178.74|10195.6|10195.6|10195.99|10195.99|10178.74|10178.74|0
1653292500000|2022-05-23 07:55:00|10196.04|10196.04|10199.72|10199.72|10200.15|10200.15|10192.12|10192.12|0
1653292800000|2022-05-23 08:00:00|10200.16|10200.16|10188.13|10188.13|10206.53|10206.53|10188.13|10188.13|0
1653293100000|2022-05-23 08:05:00|10187.7|10187.7|10188.28|10188.28|10190.21|10190.21|10186.11|10186.11|0
1653293400000|2022-05-23 08:10:00|10187.85|10187.85|10168.62|10168.62|10189.73|10189.73|10167.79|10167.79|0
1653293700000|2022-05-23 08:15:00|10168.4|10168.4|10168.59|10168.59|10171.32|10171.32|10164.96|10164.96|0
1653294000000|2022-05-23 08:20:00|10168.37|10168.37|10174.71|10174.71|10174.71|10174.71|10165.35|10165.35|0
1653294300000|2022-05-23 08:25:00|10173.93|10173.93|10191.48|10191.48|10191.7|10191.7|10173.93|10173.93|0
1653294600000|2022-05-23 08:30:00|10191.76|10191.76|10192.64|10192.64|10192.85|10192.85|10188.32|10188.32|0
1653294900000|2022-05-23 08:35:00|10192.55|10192.55|10199.26|10199.26|10199.93|10199.93|10187.15|10187.15|0
1653295200000|2022-05-23 08:40:00|10199.45|10199.45|10198.59|10198.59|10203.09|10203.09|10197.61|10197.61|0
1653295500000|2022-05-23 08:45:00|10197.99|10197.99|10197.49|10197.49|10198.25|10198.25|10196.72|10196.72|0
1653295800000|2022-05-23 08:50:00|10197.31|10197.31|10199.63|10199.63|10202.66|10202.66|10195.35|10195.35|0
1653296100000|2022-05-23 08:55:00|10199.41|10199.41|10205.25|10205.25|10209.56|10209.56|10199.32|10199.32|0
1653296400000|2022-05-23 09:00:00|10205.15|10205.15|10203.69|10203.69|10205.15|10205.15|10202.58|10202.58|0
1653296700000|2022-05-23 09:05:00|10204.47|10204.47|10203.71|10203.71|10205.64|10205.64|10202.99|10202.99|0
1653297000000|2022-05-23 09:10:00|10203.9|10203.9|10210.65|10210.65|10210.95|10210.95|10203.06|10203.06|0
1653297300000|2022-05-23 09:15:00|10209.77|10209.77|10213.23|10213.23|10213.23|10213.23|10202.93|10202.93|0
1653297600000|2022-05-23 09:20:00|10213.45|10213.45|10216.41|10216.41|10216.79|10216.79|10213.11|10213.11|0
1653297900000|2022-05-23 09:25:00|10216.79|10216.79|10225.47|10225.47|10225.47|10225.47|10216.17|10216.17|0
1653298200000|2022-05-23 09:30:00|10227.06|10227.06|10230.28|10230.28|10230.28|10230.28|10217.34|10217.34|0
1653298500000|2022-05-23 09:35:00|10231.06|10231.06|10247.53|10247.53|10247.53|10247.53|10231.06|10231.06|0
1653298800000|2022-05-23 09:40:00|10247.68|10247.68|10250.07|10250.07|10255.34|10255.34|10247.43|10247.43|0
1653299100000|2022-05-23 09:45:00|10250.37|10250.37|10248.41|10248.41|10252.33|10252.33|10247.81|10247.81|0
1653299400000|2022-05-23 09:50:00|10248.24|10248.24|10248.38|10248.38|10249.89|10249.89|10246.86|10246.86|0
1653299700000|2022-05-23 09:55:00|10247.94|10247.94|10245.2|10245.2|10249.66|10249.66|10243.16|10243.16|0
1653300000000|2022-05-23 10:00:00|10245.37|10245.37|10247.97|10247.97|10248.76|10248.76|10245.04|10245.04|0
1653300300000|2022-05-23 10:05:00|10248.06|10248.06|10248.36|10248.36|10251.3|10251.3|10246.7|10246.7|0
1653300600000|2022-05-23 10:10:00|10248.25|10248.25|10248.41|10248.41|10248.74|10248.74|10242.52|10242.52|0
1653300900000|2022-05-23 10:15:00|10248.84|10248.84|10254.84|10254.84|10255.7|10255.7|10248.84|10248.84|0
1653301200000|2022-05-23 10:20:00|10254.69|10254.69|10250.37|10250.37|10254.93|10254.93|10247.15|10247.15|0
1653301500000|2022-05-23 10:25:00|10250.19|10250.19|10258.09|10258.09|10258.97|10258.97|10250.19|10250.19|0
1653301800000|2022-05-23 10:30:00|10258.39|10258.39|10258.6|10258.6|10262.51|10262.51|10257.48|10257.48|0
1653302100000|2022-05-23 10:35:00|10259.26|10259.26|10260.35|10260.35|10262.55|10262.55|10257.12|10257.12|0
1653302400000|2022-05-23 10:40:00|10260.03|10260.03|10266.48|10266.48|10267.67|10267.67|10260.03|10260.03|0
1653302700000|2022-05-23 10:45:00|10266.63|10266.63|10279.32|10279.32|10282.1|10282.1|10266.63|10266.63|0
1653303000000|2022-05-23 10:50:00|10279.1|10279.1|10278.91|10278.91|10279.5|10279.5|10275.64|10275.64|0
1653303300000|2022-05-23 10:55:00|10279.33|10279.33|10285.77|10285.77|10286.36|10286.36|10279.33|10279.33|0
1653303600000|2022-05-23 11:00:00|10286.49|10286.49|10294.63|10294.63|10294.91|10294.91|10286.49|10286.49|0
1653303900000|2022-05-23 11:05:00|10294.45|10294.45|10292.88|10292.88|10294.94|10294.94|10288.9|10288.9|0
1653304200000|2022-05-23 11:10:00|10293.11|10293.11|10291.48|10291.48|10296.56|10296.56|10289.8|10289.8|0
1653304500000|2022-05-23 11:15:00|10291.92|10291.92|10289.37|10289.37|10295.83|10295.83|10288.12|10288.12|0
1653304800000|2022-05-23 11:20:00|10288.63|10288.63|10287.78|10287.78|10289.77|10289.77|10286.23|10286.23|0
1653305100000|2022-05-23 11:25:00|10287.61|10287.61|10289.35|10289.35|10291.02|10291.02|10287.42|10287.42|0
1653305400000|2022-05-23 11:30:00|10290.22|10290.22|10292.23|10292.23|10296.25|10296.25|10290.04|10290.04|0
1653305700000|2022-05-23 11:35:00|10291.45|10291.45|10285.87|10285.87|10291.45|10291.45|10282.49|10282.49|0
1653306000000|2022-05-23 11:40:00|10285.38|10285.38|10287.48|10287.48|10288.97|10288.97|10283.37|10283.37|0
1653306300000|2022-05-23 11:45:00|10287.43|10287.43|10289.13|10289.13|10289.13|10289.13|10283.66|10283.66|0
1653306600000|2022-05-23 11:50:00|10287.82|10287.82|10291.7|10291.7|10295.88|10295.88|10287.82|10287.82|0
1653306900000|2022-05-23 11:55:00|10290.85|10290.85|10285.51|10285.51|10290.85|10290.85|10285.4|10285.4|0
1653307200000|2022-05-23 12:00:00|10286.23|10286.23|10290.14|10290.14|10290.57|10290.57|10286.23|10286.23|0
1653307500000|2022-05-23 12:05:00|10289.71|10289.71|10280.4|10280.4|10291.64|10291.64|10280.4|10280.4|0
1653307800000|2022-05-23 12:10:00|10280.29|10280.29|10281.05|10281.05|10281.73|10281.73|10278.11|10278.11|0
1653308100000|2022-05-23 12:15:00|10281.27|10281.27|10285.13|10285.13|10285.29|10285.29|10279.79|10279.79|0
1653308400000|2022-05-23 12:20:00|10285.35|10285.35|10283.1|10283.1|10285.36|10285.36|10283.1|10283.1|0
1653308700000|2022-05-23 12:25:00|10282.65|10282.65|10270.2|10270.2|10283.1|10283.1|10269.99|10269.99|0
1653309000000|2022-05-23 12:30:00|10270.35|10270.35|10265.15|10265.15|10270.66|10270.66|10264.62|10264.62|0
1653309300000|2022-05-23 12:35:00|10264.11|10264.11|10273.59|10273.59|10274.39|10274.39|10264.11|10264.11|0
1653309600000|2022-05-23 12:40:00|10273.37|10273.37|10272.62|10272.62|10276.99|10276.99|10272.62|10272.62|0
1653309900000|2022-05-23 12:45:00|10272.4|10272.4|10271.44|10271.44|10273.34|10273.34|10269.87|10269.87|0
1653310200000|2022-05-23 12:50:00|10271.57|10271.57|10269.71|10269.71|10281.85|10281.85|10269.71|10269.71|0
1653310500000|2022-05-23 12:55:00|10269.55|10269.55|10263.75|10263.75|10269.55|10269.55|10262.84|10262.84|0
1653310800000|2022-05-23 13:00:00|10263.62|10263.62|10265.71|10265.71|10266.38|10266.38|10256.66|10256.66|0
1653311100000|2022-05-23 13:05:00|10265.82|10265.82|10267.48|10267.48|10267.94|10267.94|10265.09|10265.09|0
1653311400000|2022-05-23 13:10:00|10267.7|10267.7|10287.06|10287.06|10288.78|10288.78|10267.7|10267.7|0
1653311700000|2022-05-23 13:15:00|10286.29|10286.29|10289.57|10289.57|10290.27|10290.27|10284.75|10284.75|0
1653312000000|2022-05-23 13:20:00|10289.79|10289.79|10294.21|10294.21|10294.21|10294.21|10288.92|10288.92|0
1653312300000|2022-05-23 13:25:00|10294.99|10294.99|10292.71|10292.71|10296.77|10296.77|10292.62|10292.62|0
1653312600000|2022-05-23 13:30:00|10292.54|10292.54|10275.75|10275.75|10293.14|10293.14|10265.9|10265.9|0
1653312900000|2022-05-23 13:35:00|10276.12|10276.12|10260.76|10260.76|10278.65|10278.65|10260.76|10260.76|0
1653313200000|2022-05-23 13:40:00|10261.19|10261.19|10276.16|10276.16|10277.43|10277.43|10256.79|10256.79|0
1653313500000|2022-05-23 13:45:00|10276.54|10276.54|10284.41|10284.41|10285.63|10285.63|10272.19|10272.19|0
1653313800000|2022-05-23 13:50:00|10284.62|10284.62|10269.31|10269.31|10289.36|10289.36|10269.09|10269.09|0
1653314100000|2022-05-23 13:55:00|10268.98|10268.98|10247.83|10247.83|10268.98|10268.98|10247.43|10247.43|0
1653314400000|2022-05-23 14:00:00|10247.75|10247.75|10226.76|10226.76|10247.83|10247.83|10225.33|10225.33|0
1653314700000|2022-05-23 14:05:00|10226.94|10226.94|10233.93|10233.93|10236.75|10236.75|10226.59|10226.59|0
1653315000000|2022-05-23 14:10:00|10233.33|10233.33|10244.99|10244.99|10249.59|10249.59|10233.33|10233.33|0
1653315300000|2022-05-23 14:15:00|10244.9|10244.9|10266.11|10266.11|10266.22|10266.22|10244.43|10244.43|0
1653315600000|2022-05-23 14:20:00|10266.16|10266.16|10264.22|10264.22|10269.23|10269.23|10262.82|10262.82|0
1653315900000|2022-05-23 14:25:00|10265|10265|10268.43|10268.43|10268.43|10268.43|10256.14|10256.14|0
1653316200000|2022-05-23 14:30:00|10268.63|10268.63|10284.41|10284.41|10286.53|10286.53|10268.63|10268.63|0
1653316500000|2022-05-23 14:35:00|10284.23|10284.23|10278.73|10278.73|10284.53|10284.53|10275.21|10275.21|0
1653316800000|2022-05-23 14:40:00|10278.84|10278.84|10283.77|10283.77|10288.58|10288.58|10277.16|10277.16|0
1653317100000|2022-05-23 14:45:00|10283.6|10283.6|10285.44|10285.44|10290.17|10290.17|10279.76|10279.76|0
1653317400000|2022-05-23 14:50:00|10286.22|10286.22|10275.37|10275.37|10286.22|10286.22|10275.28|10275.28|0
1653317700000|2022-05-23 14:55:00|10275.82|10275.82|10282.5|10282.5|10282.5|10282.5|10275.01|10275.01|0
1653318000000|2022-05-23 15:00:00|10282.72|10282.72|10306.03|10306.03|10306.34|10306.34|10282.72|10282.72|0
1653318300000|2022-05-23 15:05:00|10306.13|10306.13|10300.47|10300.47|10311.88|10311.88|10300.47|10300.47|0
1653318600000|2022-05-23 15:10:00|10300.22|10300.22|10307.43|10307.43|10307.76|10307.76|10299.06|10299.06|0
1653318900000|2022-05-23 15:15:00|10307.65|10307.65|10313.8|10313.8|10313.8|10313.8|10305.97|10305.97|0
1653319200000|2022-05-23 15:20:00|10313.65|10313.65|10310.93|10310.93|10313.65|10313.65|10309.68|10309.68|0
1653319500000|2022-05-23 15:25:00|10311.03|10311.03|10312.67|10312.67|10316.61|10316.61|10308.94|10308.94|0
1653376500000|2022-05-24 07:15:00|10258.17|10258.17|10242.53|10242.53|10259.48|10259.48|10241.67|10241.67|0
1653376800000|2022-05-24 07:20:00|10241.53|10241.53|10237|10237|10242.88|10242.88|10235.13|10235.13|0
1653377100000|2022-05-24 07:25:00|10237.91|10237.91|10228.55|10228.55|10242.96|10242.96|10226.86|10226.86|0
1653377400000|2022-05-24 07:30:00|10228.89|10228.89|10247.83|10247.83|10253.61|10253.61|10228.32|10228.32|0
1653377700000|2022-05-24 07:35:00|10247.61|10247.61|10242.52|10242.52|10256.1|10256.1|10240.5|10240.5|0
1653378000000|2022-05-24 07:40:00|10242.87|10242.87|10224.21|10224.21|10243.69|10243.69|10224.21|10224.21|0
1653378300000|2022-05-24 07:45:00|10222.64|10222.64|10219.07|10219.07|10222.64|10222.64|10215.19|10215.19|0
1653378600000|2022-05-24 07:50:00|10218.62|10218.62|10236.16|10236.16|10236.25|10236.25|10218.62|10218.62|0
1653378900000|2022-05-24 07:55:00|10235.72|10235.72|10252.38|10252.38|10253.64|10253.64|10235.4|10235.4|0
1653379200000|2022-05-24 08:00:00|10252.63|10252.63|10263.96|10263.96|10264.01|10264.01|10251.86|10251.86|0
1653379500000|2022-05-24 08:05:00|10263.85|10263.85|10266.74|10266.74|10268.21|10268.21|10262.28|10262.28|0
1653379800000|2022-05-24 08:10:00|10269.1|10269.1|10281.8|10281.8|10281.98|10281.98|10268.06|10268.06|0
1653380100000|2022-05-24 08:15:00|10281.99|10281.99|10268.89|10268.89|10283.18|10283.18|10268.18|10268.18|0
1653380400000|2022-05-24 08:20:00|10268.57|10268.57|10263.52|10263.52|10268.57|10268.57|10256.42|10256.42|0
1653380700000|2022-05-24 08:25:00|10263.74|10263.74|10271.29|10271.29|10271.98|10271.98|10263.74|10263.74|0
1653381000000|2022-05-24 08:30:00|10271.37|10271.37|10270.57|10270.57|10277.97|10277.97|10270.18|10270.18|0
1653381300000|2022-05-24 08:35:00|10271.35|10271.35|10262.89|10262.89|10271.35|10271.35|10259.11|10259.11|0
1653381600000|2022-05-24 08:40:00|10263.14|10263.14|10256.61|10256.61|10263.14|10263.14|10254.99|10254.99|0
1653381900000|2022-05-24 08:45:00|10256.43|10256.43|10260.95|10260.95|10260.95|10260.95|10252.47|10252.47|0
1653382200000|2022-05-24 08:50:00|10260.16|10260.16|10251.19|10251.19|10260.16|10260.16|10251.19|10251.19|0
1653382500000|2022-05-24 08:55:00|10251.07|10251.07|10247.74|10247.74|10253.8|10253.8|10247.14|10247.14|0
1653382800000|2022-05-24 09:00:00|10247.49|10247.49|10247.86|10247.86|10248.63|10248.63|10247.32|10247.32|0
1653383100000|2022-05-24 09:05:00|10246.29|10246.29|10239.58|10239.58|10246.47|10246.47|10238.13|10238.13|0
1653383400000|2022-05-24 09:10:00|10240.07|10240.07|10251.7|10251.7|10252.36|10252.36|10240.07|10240.07|0
1653383700000|2022-05-24 09:15:00|10251.52|10251.52|10249.83|10249.83|10253.91|10253.91|10248.54|10248.54|0
1653384000000|2022-05-24 09:20:00|10250.27|10250.27|10247|10247|10253.44|10253.44|10245.23|10245.23|0
1653384300000|2022-05-24 09:25:00|10247.23|10247.23|10251.09|10251.09|10254.43|10254.43|10247.23|10247.23|0
1653384600000|2022-05-24 09:30:00|10251.87|10251.87|10262.81|10262.81|10262.81|10262.81|10251.13|10251.13|0
1653384900000|2022-05-24 09:35:00|10262.98|10262.98|10267.96|10267.96|10270.45|10270.45|10262.98|10262.98|0
1653385200000|2022-05-24 09:40:00|10268.82|10268.82|10262.08|10262.08|10269.52|10269.52|10261.9|10261.9|0
1653385500000|2022-05-24 09:45:00|10262.26|10262.26|10269.32|10269.32|10269.32|10269.32|10262.1|10262.1|0
1653385800000|2022-05-24 09:50:00|10268.99|10268.99|10281.53|10281.53|10281.96|10281.96|10268.99|10268.99|0
1653386100000|2022-05-24 09:55:00|10281.3|10281.3|10280.66|10280.66|10283.66|10283.66|10279.45|10279.45|0
1653386400000|2022-05-24 10:00:00|10279.68|10279.68|10265.93|10265.93|10279.85|10279.85|10264.36|10264.36|0
1653386700000|2022-05-24 10:05:00|10265.71|10265.71|10259.65|10259.65|10265.78|10265.78|10257.82|10257.82|0
1653387000000|2022-05-24 10:10:00|10259.82|10259.82|10258.14|10258.14|10259.82|10259.82|10256.5|10256.5|0
1653387300000|2022-05-24 10:15:00|10258.01|10258.01|10273.36|10273.36|10273.36|10273.36|10258.01|10258.01|0
1653387600000|2022-05-24 10:20:00|10273.45|10273.45|10277.4|10277.4|10281.27|10281.27|10273.45|10273.45|0
1653387900000|2022-05-24 10:25:00|10277.03|10277.03|10275.6|10275.6|10277.94|10277.94|10274.68|10274.68|0
1653388200000|2022-05-24 10:30:00|10275.83|10275.83|10268.3|10268.3|10275.83|10275.83|10268.3|10268.3|0
1653388500000|2022-05-24 10:35:00|10268.47|10268.47|10266.58|10266.58|10268.88|10268.88|10263.89|10263.89|0
1653388800000|2022-05-24 10:40:00|10266.41|10266.41|10262.07|10262.07|10266.49|10266.49|10260.83|10260.83|0
1653389100000|2022-05-24 10:45:00|10262.25|10262.25|10261.86|10261.86|10264.56|10264.56|10260.79|10260.79|0
1653389400000|2022-05-24 10:50:00|10262.3|10262.3|10255.19|10255.19|10264.89|10264.89|10255.19|10255.19|0
1653389700000|2022-05-24 10:55:00|10255|10255|10249.71|10249.71|10256|10256|10249.07|10249.07|0
1653390000000|2022-05-24 11:00:00|10250|10250|10261.47|10261.47|10262.84|10262.84|10250|10250|0
1653390300000|2022-05-24 11:05:00|10261.39|10261.39|10268.09|10268.09|10269.53|10269.53|10260.69|10260.69|0
1653390600000|2022-05-24 11:10:00|10267.89|10267.89|10268.37|10268.37|10268.75|10268.75|10265.79|10265.79|0
1653390900000|2022-05-24 11:15:00|10268.25|10268.25|10269.44|10269.44|10270.2|10270.2|10267.08|10267.08|0
1653391200000|2022-05-24 11:20:00|10269.53|10269.53|10266.97|10266.97|10269.53|10269.53|10266.85|10266.85|0
1653391500000|2022-05-24 11:25:00|10267.1|10267.1|10262.73|10262.73|10268.09|10268.09|10261.34|10261.34|0
1653391800000|2022-05-24 11:30:00|10262.98|10262.98|10265.92|10265.92|10267.1|10267.1|10262.6|10262.6|0
1653392100000|2022-05-24 11:35:00|10265.56|10265.56|10250.2|10250.2|10266.55|10266.55|10245.86|10245.86|0
1653392400000|2022-05-24 11:40:00|10249.95|10249.95|10249.43|10249.43|10250.05|10250.05|10248.89|10248.89|0
1653392700000|2022-05-24 11:45:00|10249.21|10249.21|10248.62|10248.62|10249.46|10249.46|10247.6|10247.6|0
1653393000000|2022-05-24 11:50:00|10248.79|10248.79|10247.57|10247.57|10249.9|10249.9|10246.47|10246.47|0
1653393300000|2022-05-24 11:55:00|10247.44|10247.44|10248.02|10248.02|10249.61|10249.61|10246.71|10246.71|0
1653393600000|2022-05-24 12:00:00|10248.17|10248.17|10250.19|10250.19|10251.63|10251.63|10247.41|10247.41|0
1653393900000|2022-05-24 12:05:00|10250.01|10250.01|10235.24|10235.24|10250.1|10250.1|10235.24|10235.24|0
1653394200000|2022-05-24 12:10:00|10235.15|10235.15|10235.32|10235.32|10236.68|10236.68|10234.17|10234.17|0
1653394500000|2022-05-24 12:15:00|10235.44|10235.44|10238.91|10238.91|10239.25|10239.25|10234.83|10234.83|0
1653394800000|2022-05-24 12:20:00|10238.81|10238.81|10234.05|10234.05|10239.21|10239.21|10232.96|10232.96|0
1653395100000|2022-05-24 12:25:00|10233.96|10233.96|10239.35|10239.35|10240.22|10240.22|10230.2|10230.2|0
1653395400000|2022-05-24 12:30:00|10239.72|10239.72|10228.24|10228.24|10239.72|10239.72|10227.85|10227.85|0
1653395700000|2022-05-24 12:35:00|10228.36|10228.36|10237.58|10237.58|10237.58|10237.58|10227.51|10227.51|0
1653396000000|2022-05-24 12:40:00|10237.77|10237.77|10239.62|10239.62|10241.51|10241.51|10237.77|10237.77|0
1653396300000|2022-05-24 12:45:00|10240|10240|10246.07|10246.07|10246.07|10246.07|10239.91|10239.91|0
1653396600000|2022-05-24 12:50:00|10248.42|10248.42|10242.39|10242.39|10250.12|10250.12|10241.73|10241.73|0
1653396900000|2022-05-24 12:55:00|10242.17|10242.17|10239.66|10239.66|10242.17|10242.17|10239.5|10239.5|0
1653397200000|2022-05-24 13:00:00|10239.31|10239.31|10239.24|10239.24|10241.53|10241.53|10238.38|10238.38|0
1653397500000|2022-05-24 13:05:00|10238.39|10238.39|10241.12|10241.12|10241.62|10241.62|10233.32|10233.32|0
1653397800000|2022-05-24 13:10:00|10241.55|10241.55|10248.64|10248.64|10249.6|10249.6|10240.97|10240.97|0
1653398100000|2022-05-24 13:15:00|10249.28|10249.28|10250.15|10250.15|10252.51|10252.51|10249.09|10249.09|0
1653398400000|2022-05-24 13:20:00|10250.33|10250.33|10245.24|10245.24|10250.5|10250.5|10245.24|10245.24|0
1653398700000|2022-05-24 13:25:00|10244.87|10244.87|10238.97|10238.97|10245.39|10245.39|10235.91|10235.91|0
1653399000000|2022-05-24 13:30:00|10239.15|10239.15|10232.6|10232.6|10247.21|10247.21|10232.6|10232.6|0
1653399300000|2022-05-24 13:35:00|10231.73|10231.73|10216.57|10216.57|10231.9|10231.9|10213.02|10213.02|0
1653399600000|2022-05-24 13:40:00|10216.47|10216.47|10219.94|10219.94|10224.56|10224.56|10216.47|10216.47|0
1653399900000|2022-05-24 13:45:00|10220.04|10220.04|10219.25|10219.25|10225.6|10225.6|10215.39|10215.39|0
1653400200000|2022-05-24 13:50:00|10219.47|10219.47|10220.69|10220.69|10227.28|10227.28|10216.65|10216.65|0
1653400500000|2022-05-24 13:55:00|10220.51|10220.51|10230.98|10230.98|10233.85|10233.85|10214.43|10214.43|0
1653400800000|2022-05-24 14:00:00|10232.1|10232.1|10201.7|10201.7|10234.67|10234.67|10192.33|10192.33|0
1653401100000|2022-05-24 14:05:00|10201.26|10201.26|10184.28|10184.28|10203.83|10203.83|10182.82|10182.82|0
1653401400000|2022-05-24 14:10:00|10182.97|10182.97|10166.77|10166.77|10182.97|10182.97|10166.1|10166.1|0
1653401700000|2022-05-24 14:15:00|10165.98|10165.98|10160.15|10160.15|10165.98|10165.98|10149.7|10149.7|0
1653402000000|2022-05-24 14:20:00|10160.52|10160.52|10160.4|10160.4|10174.93|10174.93|10157.82|10157.82|0
1653402300000|2022-05-24 14:25:00|10161.71|10161.71|10172.09|10172.09|10172.21|10172.21|10161.71|10161.71|0
1653402600000|2022-05-24 14:30:00|10171.96|10171.96|10167.02|10167.02|10171.96|10171.96|10161.25|10161.25|0
1653402900000|2022-05-24 14:35:00|10165.97|10165.97|10151.15|10151.15|10168.91|10168.91|10149.64|10149.64|0
1653403200000|2022-05-24 14:40:00|10151.1|10151.1|10154.82|10154.82|10162.07|10162.07|10147.57|10147.57|0
1653403500000|2022-05-24 14:45:00|10154.6|10154.6|10152.5|10152.5|10162.46|10162.46|10152.15|10152.15|0
1653403800000|2022-05-24 14:50:00|10151.15|10151.15|10148.31|10148.31|10151.15|10151.15|10144.89|10144.89|0
1653404100000|2022-05-24 14:55:00|10148.19|10148.19|10154.42|10154.42|10154.42|10154.42|10145.59|10145.59|0
1653404400000|2022-05-24 15:00:00|10154.24|10154.24|10165.55|10165.55|10167.32|10167.32|10150.52|10150.52|0
1653404700000|2022-05-24 15:05:00|10165.77|10165.77|10174.8|10174.8|10175.75|10175.75|10165.31|10165.31|0
1653405000000|2022-05-24 15:10:00|10175.14|10175.14|10176.88|10176.88|10186.66|10186.66|10174.58|10174.58|0
1653405300000|2022-05-24 15:15:00|10176.72|10176.72|10173.62|10173.62|10183.16|10183.16|10173.62|10173.62|0
1653405600000|2022-05-24 15:20:00|10173.44|10173.44|10172.96|10172.96|10173.44|10173.44|10170.37|10170.37|0
1653405900000|2022-05-24 15:25:00|10172.71|10172.71|10175.2|10175.2|10175.86|10175.86|10169.5|10169.5|0
1653462900000|2022-05-25 07:15:00|10239.47|10239.47|10233.69|10233.69|10239.47|10239.47|10226.12|10226.12|0
1653463200000|2022-05-25 07:20:00|10233.24|10233.24|10208.73|10208.73|10234.07|10234.07|10207.68|10207.68|0
1653463500000|2022-05-25 07:25:00|10208.64|10208.64|10203.59|10203.59|10214.79|10214.79|10201.13|10201.13|0
1653463800000|2022-05-25 07:30:00|10203.16|10203.16|10204.9|10204.9|10205.02|10205.02|10196.18|10196.18|0
1653464100000|2022-05-25 07:35:00|10206.21|10206.21|10187.98|10187.98|10206.21|10206.21|10186.48|10186.48|0
1653464400000|2022-05-25 07:40:00|10187.82|10187.82|10193.23|10193.23|10193.23|10193.23|10185.06|10185.06|0
1653464700000|2022-05-25 07:45:00|10194.08|10194.08|10203.83|10203.83|10204.74|10204.74|10193.57|10193.57|0
1653465000000|2022-05-25 07:50:00|10203.4|10203.4|10203.08|10203.08|10208.19|10208.19|10202.88|10202.88|0
1653465300000|2022-05-25 07:55:00|10202.7|10202.7|10195.68|10195.68|10203.08|10203.08|10192.28|10192.28|0
1653465600000|2022-05-25 08:00:00|10196.39|10196.39|10177.9|10177.9|10199.94|10199.94|10176.79|10176.79|0
1653465900000|2022-05-25 08:05:00|10178.69|10178.69|10161.84|10161.84|10179.54|10179.54|10161.84|10161.84|0
1653466200000|2022-05-25 08:10:00|10161.41|10161.41|10162.89|10162.89|10162.89|10162.89|10159.57|10159.57|0
1653466500000|2022-05-25 08:15:00|10164.46|10164.46|10160.88|10160.88|10164.82|10164.82|10157.51|10157.51|0
1653466800000|2022-05-25 08:20:00|10161.07|10161.07|10171.4|10171.4|10171.4|10171.4|10160.38|10160.38|0
1653467100000|2022-05-25 08:25:00|10171.65|10171.65|10171.54|10171.54|10176|10176|10166.28|10166.28|0
1653467400000|2022-05-25 08:30:00|10171.98|10171.98|10170.16|10170.16|10174.47|10174.47|10169.61|10169.61|0
1653467700000|2022-05-25 08:35:00|10170.44|10170.44|10168.64|10168.64|10172.01|10172.01|10163.49|10163.49|0
1653468000000|2022-05-25 08:40:00|10168.96|10168.96|10174.98|10174.98|10177.33|10177.33|10168.96|10168.96|0
1653468300000|2022-05-25 08:45:00|10175.2|10175.2|10164.83|10164.83|10175.8|10175.8|10164.76|10164.76|0
1653468600000|2022-05-25 08:50:00|10164.7|10164.7|10165.51|10165.51|10166.35|10166.35|10160.22|10160.22|0
1653468900000|2022-05-25 08:55:00|10165.35|10165.35|10148|10148|10166.98|10166.98|10147.83|10147.83|0
1653469200000|2022-05-25 09:00:00|10148.16|10148.16|10143.13|10143.13|10149.05|10149.05|10142.24|10142.24|0
1653469500000|2022-05-25 09:05:00|10143.31|10143.31|10141.9|10141.9|10144.13|10144.13|10140.07|10140.07|0
1653469800000|2022-05-25 09:10:00|10141.47|10141.47|10131.03|10131.03|10141.47|10141.47|10130.88|10130.88|0
1653470100000|2022-05-25 09:15:00|10130.25|10130.25|10141.23|10141.23|10141.32|10141.32|10129.48|10129.48|0
1653470400000|2022-05-25 09:20:00|10141.41|10141.41|10147.21|10147.21|10147.21|10147.21|10140.61|10140.61|0
1653470700000|2022-05-25 09:25:00|10147.43|10147.43|10153.74|10153.74|10153.93|10153.93|10147.07|10147.07|0
1653471000000|2022-05-25 09:30:00|10154.61|10154.61|10166.35|10166.35|10166.35|10166.35|10154.61|10154.61|0
1653471300000|2022-05-25 09:35:00|10165.92|10165.92|10166.61|10166.61|10169.42|10169.42|10164.64|10164.64|0
1653471600000|2022-05-25 09:40:00|10166.83|10166.83|10160.29|10160.29|10167.27|10167.27|10160.29|10160.29|0
1653471900000|2022-05-25 09:45:00|10160.41|10160.41|10163.03|10163.03|10163.03|10163.03|10160.12|10160.12|0
1653472200000|2022-05-25 09:50:00|10163.47|10163.47|10165.21|10165.21|10168.11|10168.11|10163.14|10163.14|0
1653472500000|2022-05-25 09:55:00|10165.1|10165.1|10162.56|10162.56|10169.65|10169.65|10160.51|10160.51|0
1653472800000|2022-05-25 10:00:00|10162.1|10162.1|10159.03|10159.03|10162.37|10162.37|10158.92|10158.92|0
1653473100000|2022-05-25 10:05:00|10158.25|10158.25|10170.57|10170.57|10170.57|10170.57|10158.25|10158.25|0
1653473400000|2022-05-25 10:10:00|10170.94|10170.94|10172.2|10172.2|10180.81|10180.81|10170.94|10170.94|0
1653473700000|2022-05-25 10:15:00|10172.11|10172.11|10169.32|10169.32|10172.72|10172.72|10168.36|10168.36|0
1653474000000|2022-05-25 10:20:00|10169.48|10169.48|10169.84|10169.84|10170.14|10170.14|10168.02|10168.02|0
1653474300000|2022-05-25 10:25:00|10170.06|10170.06|10173.43|10173.43|10173.43|10173.43|10166.01|10166.01|0
1653474600000|2022-05-25 10:30:00|10173.21|10173.21|10180.73|10180.73|10183.73|10183.73|10173.21|10173.21|0
1653474900000|2022-05-25 10:35:00|10180.49|10180.49|10170.23|10170.23|10184.19|10184.19|10170.23|10170.23|0
1653475200000|2022-05-25 10:40:00|10170.46|10170.46|10167.27|10167.27|10170.46|10170.46|10166.15|10166.15|0
1653475500000|2022-05-25 10:45:00|10167.63|10167.63|10153.26|10153.26|10168.18|10168.18|10152.67|10152.67|0
1653475800000|2022-05-25 10:50:00|10152.93|10152.93|10141.78|10141.78|10153.78|10153.78|10140.76|10140.76|0
1653476100000|2022-05-25 10:55:00|10142.15|10142.15|10146.63|10146.63|10147.61|10147.61|10140.61|10140.61|0
1653476400000|2022-05-25 11:00:00|10146.86|10146.86|10157.59|10157.59|10158.89|10158.89|10146.86|10146.86|0
1653476700000|2022-05-25 11:05:00|10157.22|10157.22|10155.07|10155.07|10157.27|10157.27|10153.62|10153.62|0
1653477000000|2022-05-25 11:10:00|10154.85|10154.85|10145.94|10145.94|10156.3|10156.3|10145.94|10145.94|0
1653477300000|2022-05-25 11:15:00|10146.6|10146.6|10139.29|10139.29|10146.6|10146.6|10139.07|10139.07|0
1653477600000|2022-05-25 11:20:00|10138.91|10138.91|10132.91|10132.91|10138.91|10138.91|10132.91|10132.91|0
1653477900000|2022-05-25 11:25:00|10133.06|10133.06|10132.14|10132.14|10133.06|10133.06|10118.2|10118.2|0
1653478200000|2022-05-25 11:30:00|10133.02|10133.02|10132.44|10132.44|10138.43|10138.43|10130.92|10130.92|0
1653478500000|2022-05-25 11:35:00|10132.09|10132.09|10125.8|10125.8|10132.69|10132.69|10125.8|10125.8|0
1653478800000|2022-05-25 11:40:00|10126.32|10126.32|10126.55|10126.55|10127.22|10127.22|10125.61|10125.61|0
1653479100000|2022-05-25 11:45:00|10126.9|10126.9|10124.06|10124.06|10127.08|10127.08|10122.07|10122.07|0
1653479400000|2022-05-25 11:50:00|10123.81|10123.81|10123.48|10123.48|10125.92|10125.92|10118.97|10118.97|0
1653479700000|2022-05-25 11:55:00|10123.58|10123.58|10118.98|10118.98|10123.8|10123.8|10116.73|10116.73|0
1653480000000|2022-05-25 12:00:00|10117.41|10117.41|10119.82|10119.82|10120.09|10120.09|10117.13|10117.13|0
1653480300000|2022-05-25 12:05:00|10119.45|10119.45|10106.92|10106.92|10119.45|10119.45|10106.92|10106.92|0
1653480600000|2022-05-25 12:10:00|10106.7|10106.7|10103.17|10103.17|10106.79|10106.79|10102.61|10102.61|0
1653480900000|2022-05-25 12:15:00|10103.26|10103.26|10102.02|10102.02|10105.95|10105.95|10100.56|10100.56|0
1653481200000|2022-05-25 12:20:00|10101.68|10101.68|10109.5|10109.5|10109.5|10109.5|10101.59|10101.59|0
1653481500000|2022-05-25 12:25:00|10109.69|10109.69|10102.12|10102.12|10109.88|10109.88|10101.86|10101.86|0
1653481800000|2022-05-25 12:30:00|10102.21|10102.21|10114.18|10114.18|10114.18|10114.18|10097.64|10097.64|0
1653482100000|2022-05-25 12:35:00|10115.1|10115.1|10113.63|10113.63|10116.99|10116.99|10112.26|10112.26|0
1653482400000|2022-05-25 12:40:00|10113.28|10113.28|10124.23|10124.23|10124.57|10124.57|10113.27|10113.27|0
1653482700000|2022-05-25 12:45:00|10123.9|10123.9|10114.19|10114.19|10123.9|10123.9|10112.42|10112.42|0
1653483000000|2022-05-25 12:50:00|10114.37|10114.37|10133.31|10133.31|10134.56|10134.56|10111.8|10111.8|0
1653483300000|2022-05-25 12:55:00|10133.13|10133.13|10135.11|10135.11|10135.11|10135.11|10130.68|10130.68|0
1653483600000|2022-05-25 13:00:00|10135.54|10135.54|10140.07|10140.07|10144.65|10144.65|10135.34|10135.34|0
1653483900000|2022-05-25 13:05:00|10139.88|10139.88|10141.22|10141.22|10141.22|10141.22|10138.89|10138.89|0
1653484200000|2022-05-25 13:10:00|10142.01|10142.01|10135.94|10135.94|10143.2|10143.2|10135.25|10135.25|0
1653484500000|2022-05-25 13:15:00|10136.12|10136.12|10135.22|10135.22|10138.45|10138.45|10134.91|10134.91|0
1653484800000|2022-05-25 13:20:00|10135.04|10135.04|10137.87|10137.87|10139.19|10139.19|10134.74|10134.74|0
1653485100000|2022-05-25 13:25:00|10137.43|10137.43|10138.78|10138.78|10139.92|10139.92|10137.43|10137.43|0
1653485400000|2022-05-25 13:30:00|10138.87|10138.87|10167.57|10167.57|10167.57|10167.57|10138.87|10138.87|0
1653485700000|2022-05-25 13:35:00|10167.8|10167.8|10175.42|10175.42|10180.24|10180.24|10165.84|10165.84|0
1653486000000|2022-05-25 13:40:00|10175.35|10175.35|10162.23|10162.23|10175.62|10175.62|10157.65|10157.65|0
1653486300000|2022-05-25 13:45:00|10162.32|10162.32|10150.95|10150.95|10170.76|10170.76|10150.06|10150.06|0
1653486600000|2022-05-25 13:50:00|10151.41|10151.41|10147.71|10147.71|10151.54|10151.54|10147.71|10147.71|0
1653486900000|2022-05-25 13:55:00|10147.58|10147.58|10147.54|10147.54|10152.78|10152.78|10147.08|10147.08|0
1653487200000|2022-05-25 14:00:00|10147.46|10147.46|10155.5|10155.5|10156.28|10156.28|10143.9|10143.9|0
1653487500000|2022-05-25 14:05:00|10155.58|10155.58|10155.41|10155.41|10156.62|10156.62|10146.61|10146.61|0
1653487800000|2022-05-25 14:10:00|10155.85|10155.85|10161.68|10161.68|10161.84|10161.84|10152.56|10152.56|0
1653488100000|2022-05-25 14:15:00|10161.82|10161.82|10163.1|10163.1|10164.47|10164.47|10159.6|10159.6|0
1653488400000|2022-05-25 14:20:00|10163.28|10163.28|10172.87|10172.87|10172.87|10172.87|10158.98|10158.98|0
1653488700000|2022-05-25 14:25:00|10173.09|10173.09|10179.95|10179.95|10181.59|10181.59|10173|10173|0
1653489000000|2022-05-25 14:30:00|10179.82|10179.82|10188.09|10188.09|10188.13|10188.13|10179.82|10179.82|0
1653489300000|2022-05-25 14:35:00|10188.52|10188.52|10199.91|10199.91|10200.27|10200.27|10188.52|10188.52|0
1653489600000|2022-05-25 14:40:00|10200.09|10200.09|10202.83|10202.83|10209.89|10209.89|10200.09|10200.09|0
1653489900000|2022-05-25 14:45:00|10202.92|10202.92|10193.61|10193.61|10206.86|10206.86|10193.11|10193.11|0
1653490200000|2022-05-25 14:50:00|10193.5|10193.5|10205|10205|10205.84|10205.84|10193.5|10193.5|0
1653490500000|2022-05-25 14:55:00|10204.91|10204.91|10202.93|10202.93|10205.39|10205.39|10202.02|10202.02|0
1653490800000|2022-05-25 15:00:00|10202.66|10202.66|10195.9|10195.9|10204.37|10204.37|10195.9|10195.9|0
1653491100000|2022-05-25 15:05:00|10196.13|10196.13|10194.76|10194.76|10198.2|10198.2|10194.47|10194.47|0
1653491400000|2022-05-25 15:10:00|10194.71|10194.71|10199.18|10199.18|10200.21|10200.21|10194.36|10194.36|0
1653491700000|2022-05-25 15:15:00|10198.4|10198.4|10202.24|10202.24|10204.06|10204.06|10197.05|10197.05|0
1653492000000|2022-05-25 15:20:00|10202.69|10202.69|10196.94|10196.94|10203.48|10203.48|10195.56|10195.56|0
1653492300000|2022-05-25 15:25:00|10196.78|10196.78|10199.21|10199.21|10203.06|10203.06|10192.52|10192.52|0
1653549300000|2022-05-26 07:15:00|10267.38|10267.38|10264.7|10264.7|10274.8|10274.8|10257.32|10257.32|0
1653549600000|2022-05-26 07:20:00|10264.55|10264.55|10266.7|10266.7|10267.76|10267.76|10257.46|10257.46|0
1653549900000|2022-05-26 07:25:00|10266.48|10266.48|10260.52|10260.52|10269.28|10269.28|10260.35|10260.35|0
1653550200000|2022-05-26 07:30:00|10260.29|10260.29|10269.47|10269.47|10270.19|10270.19|10259.48|10259.48|0
1653550500000|2022-05-26 07:35:00|10269.92|10269.92|10281.24|10281.24|10281.64|10281.64|10269.26|10269.26|0
1653550800000|2022-05-26 07:40:00|10281.48|10281.48|10286.45|10286.45|10289.16|10289.16|10279.53|10279.53|0
1653551100000|2022-05-26 07:45:00|10286.2|10286.2|10291.62|10291.62|10297.4|10297.4|10285.83|10285.83|0
1653551400000|2022-05-26 07:50:00|10291.8|10291.8|10294.25|10294.25|10294.25|10294.25|10287.91|10287.91|0
1653551700000|2022-05-26 07:55:00|10294.34|10294.34|10299.87|10299.87|10300.41|10300.41|10294.07|10294.07|0
1653552000000|2022-05-26 08:00:00|10300.06|10300.06|10289.01|10289.01|10301.66|10301.66|10288.73|10288.73|0
1653552300000|2022-05-26 08:05:00|10288.92|10288.92|10286.43|10286.43|10288.92|10288.92|10279.61|10279.61|0
1653552600000|2022-05-26 08:10:00|10286.62|10286.62|10282.09|10282.09|10291.18|10291.18|10281.19|10281.19|0
1653552900000|2022-05-26 08:15:00|10280.94|10280.94|10290.46|10290.46|10290.92|10290.92|10278.59|10278.59|0
1653553200000|2022-05-26 08:20:00|10290.9|10290.9|10299.26|10299.26|10301.53|10301.53|10290.9|10290.9|0
1653553500000|2022-05-26 08:25:00|10298.58|10298.58|10301.66|10301.66|10304.51|10304.51|10298.58|10298.58|0
1653553800000|2022-05-26 08:30:00|10301.82|10301.82|10308.44|10308.44|10309.8|10309.8|10301.82|10301.82|0
1653554100000|2022-05-26 08:35:00|10308.07|10308.07|10309.35|10309.35|10310.7|10310.7|10303.11|10303.11|0
1653554400000|2022-05-26 08:40:00|10309.81|10309.81|10305.86|10305.86|10312.04|10312.04|10302.34|10302.34|0
1653554700000|2022-05-26 08:45:00|10305.77|10305.77|10312.2|10312.2|10312.2|10312.2|10303|10303|0
1653555000000|2022-05-26 08:50:00|10312.03|10312.03|10313.12|10313.12|10313.97|10313.97|10310.03|10310.03|0
1653555300000|2022-05-26 08:55:00|10313.27|10313.27|10313.91|10313.91|10314.35|10314.35|10310.13|10310.13|0
1653555600000|2022-05-26 09:00:00|10313.8|10313.8|10316.65|10316.65|10316.94|10316.94|10313.06|10313.06|0
1653555900000|2022-05-26 09:05:00|10316.18|10316.18|10313|10313|10316.43|10316.43|10312.31|10312.31|0
1653556200000|2022-05-26 09:10:00|10313.43|10313.43|10331.34|10331.34|10331.34|10331.34|10313.43|10313.43|0
1653556500000|2022-05-26 09:15:00|10331.43|10331.43|10336.67|10336.67|10338.27|10338.27|10331.43|10331.43|0
1653556800000|2022-05-26 09:20:00|10336.24|10336.24|10337.48|10337.48|10338.23|10338.23|10332.9|10332.9|0
1653557100000|2022-05-26 09:25:00|10337.71|10337.71|10342.09|10342.09|10343.92|10343.92|10337.71|10337.71|0
1653557400000|2022-05-26 09:30:00|10341.86|10341.86|10342.12|10342.12|10343.8|10343.8|10336.07|10336.07|0
1653557700000|2022-05-26 09:35:00|10342.3|10342.3|10339.15|10339.15|10343.37|10343.37|10337.83|10337.83|0
1653558000000|2022-05-26 09:40:00|10339.58|10339.58|10347.21|10347.21|10347.21|10347.21|10339.58|10339.58|0
1653558300000|2022-05-26 09:45:00|10347.38|10347.38|10352.85|10352.85|10353.53|10353.53|10347.38|10347.38|0
1653558600000|2022-05-26 09:50:00|10353.54|10353.54|10360.3|10360.3|10367.57|10367.57|10353.54|10353.54|0
1653558900000|2022-05-26 09:55:00|10360.76|10360.76|10350.98|10350.98|10361.37|10361.37|10349.92|10349.92|0
1653559200000|2022-05-26 10:00:00|10350.61|10350.61|10348.72|10348.72|10351.31|10351.31|10346.03|10346.03|0
1653559500000|2022-05-26 10:05:00|10348.03|10348.03|10348.97|10348.97|10353.15|10353.15|10347.84|10347.84|0
1653559800000|2022-05-26 10:10:00|10348.5|10348.5|10352.09|10352.09|10352.09|10352.09|10348.5|10348.5|0
1653560100000|2022-05-26 10:15:00|10351.91|10351.91|10344.04|10344.04|10352.26|10352.26|10344.01|10344.01|0
1653560400000|2022-05-26 10:20:00|10343.61|10343.61|10337.9|10337.9|10344.04|10344.04|10337.89|10337.89|0
1653560700000|2022-05-26 10:25:00|10337.67|10337.67|10337.63|10337.63|10341.96|10341.96|10337.07|10337.07|0
1653561000000|2022-05-26 10:30:00|10337.47|10337.47|10331.85|10331.85|10337.47|10337.47|10330.97|10330.97|0
1653561300000|2022-05-26 10:35:00|10331.65|10331.65|10320.73|10320.73|10331.65|10331.65|10320.73|10320.73|0
1653561600000|2022-05-26 10:40:00|10319.85|10319.85|10322.46|10322.46|10322.94|10322.94|10316.94|10316.94|0
1653561900000|2022-05-26 10:45:00|10322.79|10322.79|10322.38|10322.38|10323.02|10323.02|10321.34|10321.34|0
1653562200000|2022-05-26 10:50:00|10322.56|10322.56|10321.66|10321.66|10322.56|10322.56|10320.59|10320.59|0
1653562500000|2022-05-26 10:55:00|10321.76|10321.76|10318.97|10318.97|10323.14|10323.14|10318.71|10318.71|0
1653562800000|2022-05-26 11:00:00|10319.23|10319.23|10325.39|10325.39|10325.94|10325.94|10319.23|10319.23|0
1653563100000|2022-05-26 11:05:00|10325.58|10325.58|10313.85|10313.85|10325.67|10325.67|10313.85|10313.85|0
1653563400000|2022-05-26 11:10:00|10313.68|10313.68|10319.76|10319.76|10320.94|10320.94|10313.12|10313.12|0
1653563700000|2022-05-26 11:15:00|10319.37|10319.37|10319.57|10319.57|10320.17|10320.17|10316.43|10316.43|0
1653564000000|2022-05-26 11:20:00|10319.82|10319.82|10322.79|10322.79|10323.24|10323.24|10318.47|10318.47|0
1653564300000|2022-05-26 11:25:00|10323.04|10323.04|10333.56|10333.56|10334.95|10334.95|10323.04|10323.04|0
1653564600000|2022-05-26 11:30:00|10333|10333|10318.24|10318.24|10333|10333|10317.82|10317.82|0
1653564900000|2022-05-26 11:35:00|10317.58|10317.58|10312.5|10312.5|10317.58|10317.58|10311.61|10311.61|0
1653565200000|2022-05-26 11:40:00|10312.07|10312.07|10305.71|10305.71|10312.29|10312.29|10304.1|10304.1|0
1653565500000|2022-05-26 11:45:00|10305.59|10305.59|10304.47|10304.47|10306.33|10306.33|10303.69|10303.69|0
1653565800000|2022-05-26 11:50:00|10304.58|10304.58|10297.93|10297.93|10304.58|10304.58|10294.39|10294.39|0
1653566100000|2022-05-26 11:55:00|10297.01|10297.01|10294.05|10294.05|10297.03|10297.03|10293.08|10293.08|0
1653566400000|2022-05-26 12:00:00|10294.53|10294.53|10303.02|10303.02|10303.02|10303.02|10293.22|10293.22|0
1653566700000|2022-05-26 12:05:00|10303.39|10303.39|10300.25|10300.25|10303.39|10303.39|10297.26|10297.26|0
1653567000000|2022-05-26 12:10:00|10300.48|10300.48|10296.39|10296.39|10300.48|10300.48|10294.33|10294.33|0
1653567300000|2022-05-26 12:15:00|10296.3|10296.3|10284.63|10284.63|10296.3|10296.3|10280.89|10280.89|0
1653567600000|2022-05-26 12:20:00|10284.27|10284.27|10288.29|10288.29|10289.74|10289.74|10284.27|10284.27|0
1653567900000|2022-05-26 12:25:00|10289.86|10289.86|10296.87|10296.87|10297.9|10297.9|10289.86|10289.86|0
1653568200000|2022-05-26 12:30:00|10296.96|10296.96|10284.3|10284.3|10299.95|10299.95|10273.85|10273.85|0
1653568500000|2022-05-26 12:35:00|10284.08|10284.08|10279.97|10279.97|10284.08|10284.08|10278.91|10278.91|0
1653568800000|2022-05-26 12:40:00|10280.19|10280.19|10284.54|10284.54|10284.54|10284.54|10278.41|10278.41|0
1653569100000|2022-05-26 12:45:00|10284.99|10284.99|10299.11|10299.11|10299.48|10299.48|10284.99|10284.99|0
1653569400000|2022-05-26 12:50:00|10299.2|10299.2|10305.98|10305.98|10305.98|10305.98|10298.44|10298.44|0
1653569700000|2022-05-26 12:55:00|10306.42|10306.42|10301.04|10301.04|10307.21|10307.21|10300.51|10300.51|0
1653570000000|2022-05-26 13:00:00|10300.59|10300.59|10308.13|10308.13|10308.13|10308.13|10299.79|10299.79|0
1653570300000|2022-05-26 13:05:00|10308.31|10308.31|10297.52|10297.52|10309.31|10309.31|10297.52|10297.52|0
1653570600000|2022-05-26 13:10:00|10297.74|10297.74|10300.64|10300.64|10300.64|10300.64|10295.55|10295.55|0
1653570900000|2022-05-26 13:15:00|10300.36|10300.36|10293.89|10293.89|10300.99|10300.99|10293.47|10293.47|0
1653571200000|2022-05-26 13:20:00|10294.11|10294.11|10292.17|10292.17|10294.11|10294.11|10291.2|10291.2|0
1653571500000|2022-05-26 13:25:00|10291.79|10291.79|10299.93|10299.93|10299.93|10299.93|10291.51|10291.51|0
1653571800000|2022-05-26 13:30:00|10299.75|10299.75|10312.85|10312.85|10313.4|10313.4|10298.97|10298.97|0
1653572100000|2022-05-26 13:35:00|10313.56|10313.56|10324.81|10324.81|10328.07|10328.07|10313.16|10313.16|0
1653572400000|2022-05-26 13:40:00|10324.03|10324.03|10324.21|10324.21|10324.37|10324.37|10316.25|10316.25|0
1653572700000|2022-05-26 13:45:00|10324.44|10324.44|10322.43|10322.43|10325.72|10325.72|10319.11|10319.11|0
1653573000000|2022-05-26 13:50:00|10322.2|10322.2|10329.01|10329.01|10333.87|10333.87|10321.76|10321.76|0
1653573300000|2022-05-26 13:55:00|10328.83|10328.83|10321.04|10321.04|10328.83|10328.83|10317.54|10317.54|0
1653573600000|2022-05-26 14:00:00|10320.85|10320.85|10324.16|10324.16|10324.23|10324.23|10296.26|10296.26|0
1653573900000|2022-05-26 14:05:00|10324.38|10324.38|10328.56|10328.56|10329.16|10329.16|10324.38|10324.38|0
1653574200000|2022-05-26 14:10:00|10328.99|10328.99|10347.1|10347.1|10347.74|10347.74|10326.91|10326.91|0
1653574500000|2022-05-26 14:15:00|10346.22|10346.22|10350.06|10350.06|10350.34|10350.34|10344.43|10344.43|0
1653574800000|2022-05-26 14:20:00|10350.18|10350.18|10355.32|10355.32|10355.73|10355.73|10349.64|10349.64|0
1653575100000|2022-05-26 14:25:00|10355.23|10355.23|10365.88|10365.88|10366.05|10366.05|10355.23|10355.23|0
1653575400000|2022-05-26 14:30:00|10365.76|10365.76|10368.13|10368.13|10370.65|10370.65|10364.06|10364.06|0
1653575700000|2022-05-26 14:35:00|10367.66|10367.66|10372.02|10372.02|10372.25|10372.25|10367.66|10367.66|0
1653576000000|2022-05-26 14:40:00|10372.27|10372.27|10371.73|10371.73|10372.73|10372.73|10365.73|10365.73|0
1653576300000|2022-05-26 14:45:00|10371.4|10371.4|10371.98|10371.98|10374.79|10374.79|10370.53|10370.53|0
1653576600000|2022-05-26 14:50:00|10372.09|10372.09|10384.71|10384.71|10384.71|10384.71|10372.09|10372.09|0
1653576900000|2022-05-26 14:55:00|10384.33|10384.33|10380.73|10380.73|10385.04|10385.04|10380.56|10380.56|0
1653577200000|2022-05-26 15:00:00|10380.24|10380.24|10376.4|10376.4|10381.39|10381.39|10376.19|10376.19|0
1653577500000|2022-05-26 15:05:00|10376.25|10376.25|10388.96|10388.96|10389.89|10389.89|10374.5|10374.5|0
1653577800000|2022-05-26 15:10:00|10389.19|10389.19|10395.82|10395.82|10396.07|10396.07|10387.96|10387.96|0
1653578100000|2022-05-26 15:15:00|10396.29|10396.29|10407.16|10407.16|10407.91|10407.91|10396.29|10396.29|0
1653578400000|2022-05-26 15:20:00|10407.32|10407.32|10418.39|10418.39|10420.55|10420.55|10406.22|10406.22|0
1653578700000|2022-05-26 15:25:00|10417.71|10417.71|10421.71|10421.71|10423.55|10423.55|10412.07|10412.07|0
1653635700000|2022-05-27 07:15:00|10425.03|10425.03|10389.65|10389.65|10425.03|10425.03|10389.65|10389.65|0
1653636000000|2022-05-27 07:20:00|10389.41|10389.41|10383.22|10383.22|10393.6|10393.6|10381.99|10381.99|0
1653636300000|2022-05-27 07:25:00|10382.72|10382.72|10381.32|10381.32|10385.54|10385.54|10379.39|10379.39|0
1653636600000|2022-05-27 07:30:00|10381.55|10381.55|10365.93|10365.93|10383.6|10383.6|10365.93|10365.93|0
1653636900000|2022-05-27 07:35:00|10366.3|10366.3|10369.36|10369.36|10369.81|10369.81|10363.41|10363.41|0
1653637200000|2022-05-27 07:40:00|10368.9|10368.9|10382.73|10382.73|10384.29|10384.29|10368.68|10368.68|0
1653637500000|2022-05-27 07:45:00|10382.95|10382.95|10379.79|10379.79|10383.63|10383.63|10376.1|10376.1|0
1653637800000|2022-05-27 07:50:00|10380.01|10380.01|10399.46|10399.46|10400.75|10400.75|10378.77|10378.77|0
1653638100000|2022-05-27 07:55:00|10399.09|10399.09|10400.9|10400.9|10402.42|10402.42|10398.36|10398.36|0
1653638400000|2022-05-27 08:00:00|10401.03|10401.03|10399.1|10399.1|10401.03|10401.03|10397.96|10397.96|0
1653638700000|2022-05-27 08:05:00|10397.53|10397.53|10406.28|10406.28|10407.11|10407.11|10395.66|10395.66|0
1653639000000|2022-05-27 08:10:00|10406.1|10406.1|10404.3|10404.3|10406.1|10406.1|10403.19|10403.19|0
1653639300000|2022-05-27 08:15:00|10404.52|10404.52|10415.9|10415.9|10415.9|10415.9|10404.01|10404.01|0
1653639600000|2022-05-27 08:20:00|10416.56|10416.56|10437.02|10437.02|10437.02|10437.02|10416.56|10416.56|0
1653639900000|2022-05-27 08:25:00|10436.65|10436.65|10448.03|10448.03|10448.48|10448.48|10434.63|10434.63|0
1653640200000|2022-05-27 08:30:00|10448.41|10448.41|10460.2|10460.2|10461.14|10461.14|10448.41|10448.41|0
1653640500000|2022-05-27 08:35:00|10460.01|10460.01|10459.05|10459.05|10461.39|10461.39|10455.34|10455.34|0
1653640800000|2022-05-27 08:40:00|10458.8|10458.8|10454.29|10454.29|10458.8|10458.8|10451.33|10451.33|0
1653641100000|2022-05-27 08:45:00|10454.43|10454.43|10460.89|10460.89|10460.89|10460.89|10454.12|10454.12|0
1653641400000|2022-05-27 08:50:00|10460.71|10460.71|10457.82|10457.82|10460.88|10460.88|10452.77|10452.77|0
1653641700000|2022-05-27 08:55:00|10458.32|10458.32|10477.33|10477.33|10477.33|10477.33|10457.82|10457.82|0
1653642000000|2022-05-27 09:00:00|10477.76|10477.76|10457.22|10457.22|10478.64|10478.64|10456.85|10456.85|0
1653642300000|2022-05-27 09:05:00|10456.9|10456.9|10447.5|10447.5|10457.02|10457.02|10447.5|10447.5|0
1653642600000|2022-05-27 09:10:00|10447.17|10447.17|10447.57|10447.57|10449.82|10449.82|10445.72|10445.72|0
1653642900000|2022-05-27 09:15:00|10447.38|10447.38|10448.51|10448.51|10448.51|10448.51|10445.67|10445.67|0
1653643200000|2022-05-27 09:20:00|10447.99|10447.99|10455.79|10455.79|10456.22|10456.22|10447.4|10447.4|0
1653643500000|2022-05-27 09:25:00|10454.88|10454.88|10466.58|10466.58|10467.12|10467.12|10454.88|10454.88|0
1653643800000|2022-05-27 09:30:00|10466.8|10466.8|10467.52|10467.52|10471.17|10471.17|10464.92|10464.92|0
1653644100000|2022-05-27 09:35:00|10468.25|10468.25|10470.39|10470.39|10470.39|10470.39|10465.14|10465.14|0
1653644400000|2022-05-27 09:40:00|10470.85|10470.85|10476.18|10476.18|10480.92|10480.92|10470.65|10470.65|0
1653644700000|2022-05-27 09:45:00|10475.71|10475.71|10473.43|10473.43|10475.8|10475.8|10470.1|10470.1|0
1653645000000|2022-05-27 09:50:00|10473.51|10473.51|10478.06|10478.06|10480.45|10480.45|10473.47|10473.47|0
1653645300000|2022-05-27 09:55:00|10477.61|10477.61|10474.68|10474.68|10480.25|10480.25|10474.45|10474.45|0
1653645600000|2022-05-27 10:00:00|10474.82|10474.82|10471.35|10471.35|10475.05|10475.05|10471.18|10471.18|0
1653645900000|2022-05-27 10:05:00|10471.42|10471.42|10472.52|10472.52|10473.67|10473.67|10471.31|10471.31|0
1653646200000|2022-05-27 10:10:00|10472.85|10472.85|10480.93|10480.93|10481.47|10481.47|10472.85|10472.85|0
1653646500000|2022-05-27 10:15:00|10480.48|10480.48|10482.18|10482.18|10484.63|10484.63|10478.3|10478.3|0
1653646800000|2022-05-27 10:20:00|10482|10482|10482.12|10482.12|10482.12|10482.12|10478.24|10478.24|0
1653647100000|2022-05-27 10:25:00|10482.49|10482.49|10481.1|10481.1|10483.42|10483.42|10480.41|10480.41|0
1653647400000|2022-05-27 10:30:00|10480.32|10480.32|10479.82|10479.82|10481.73|10481.73|10474.63|10474.63|0
1653647700000|2022-05-27 10:35:00|10480.03|10480.03|10481.49|10481.49|10483.72|10483.72|10480.03|10480.03|0
1653648000000|2022-05-27 10:40:00|10483.42|10483.42|10479.8|10479.8|10485.14|10485.14|10478.12|10478.12|0
1653648300000|2022-05-27 10:45:00|10479.97|10479.97|10482.96|10482.96|10486.51|10486.51|10479.97|10479.97|0
1653648600000|2022-05-27 10:50:00|10483.29|10483.29|10494.15|10494.15|10494.15|10494.15|10482.94|10482.94|0
1653648900000|2022-05-27 10:55:00|10494.51|10494.51|10497.65|10497.65|10503.5|10503.5|10494.41|10494.41|0
1653649200000|2022-05-27 11:00:00|10497.82|10497.82|10499.22|10499.22|10501.9|10501.9|10497.31|10497.31|0
1653649500000|2022-05-27 11:05:00|10498.99|10498.99|10499.89|10499.89|10501.14|10501.14|10498.78|10498.78|0
1653649800000|2022-05-27 11:10:00|10499.8|10499.8|10497.74|10497.74|10499.8|10499.8|10495.23|10495.23|0
1653650100000|2022-05-27 11:15:00|10498.1|10498.1|10501.49|10501.49|10501.74|10501.74|10497.6|10497.6|0
1653650400000|2022-05-27 11:20:00|10503.06|10503.06|10508.79|10508.79|10509.19|10509.19|10503.06|10503.06|0
1653650700000|2022-05-27 11:25:00|10508.9|10508.9|10514.08|10514.08|10514.08|10514.08|10508.75|10508.75|0
1653651000000|2022-05-27 11:30:00|10513.71|10513.71|10513.22|10513.22|10514.37|10514.37|10509.94|10509.94|0
1653651300000|2022-05-27 11:35:00|10513.44|10513.44|10506.89|10506.89|10513.44|10513.44|10506.89|10506.89|0
1653651600000|2022-05-27 11:40:00|10506.68|10506.68|10504.79|10504.79|10508.54|10508.54|10504.79|10504.79|0
1653651900000|2022-05-27 11:45:00|10505.09|10505.09|10506.36|10506.36|10506.94|10506.94|10503.99|10503.99|0
1653652200000|2022-05-27 11:50:00|10506.14|10506.14|10491.34|10491.34|10507.05|10507.05|10490.65|10490.65|0
1653652500000|2022-05-27 11:55:00|10491.44|10491.44|10495.09|10495.09|10495.66|10495.66|10490.54|10490.54|0
1653652800000|2022-05-27 12:00:00|10495.66|10495.66|10491.87|10491.87|10495.66|10495.66|10491.79|10491.79|0
1653653100000|2022-05-27 12:05:00|10491.08|10491.08|10485.02|10485.02|10491.2|10491.2|10484.57|10484.57|0
1653653400000|2022-05-27 12:10:00|10485.19|10485.19|10486.71|10486.71|10488.29|10488.29|10485.19|10485.19|0
1653653700000|2022-05-27 12:15:00|10486.53|10486.53|10477.76|10477.76|10486.78|10486.78|10477.76|10477.76|0
1653654000000|2022-05-27 12:20:00|10477.98|10477.98|10482.59|10482.59|10484.16|10484.16|10476.73|10476.73|0
1653654300000|2022-05-27 12:25:00|10481.65|10481.65|10478.87|10478.87|10481.74|10481.74|10476.8|10476.8|0
1653654600000|2022-05-27 12:30:00|10478.09|10478.09|10491.47|10491.47|10499.96|10499.96|10477.14|10477.14|0
1653654900000|2022-05-27 12:35:00|10492.46|10492.46|10493.62|10493.62|10495.84|10495.84|10492.05|10492.05|0
1653655200000|2022-05-27 12:40:00|10493.17|10493.17|10487.47|10487.47|10493.17|10493.17|10486.86|10486.86|0
1653655500000|2022-05-27 12:45:00|10487.7|10487.7|10493.54|10493.54|10495.29|10495.29|10487.47|10487.47|0
1653655800000|2022-05-27 12:50:00|10493.44|10493.44|10497|10497|10498.01|10498.01|10493|10493|0
1653656100000|2022-05-27 12:55:00|10497.18|10497.18|10497.49|10497.49|10498.28|10498.28|10496.45|10496.45|0
1653656400000|2022-05-27 13:00:00|10497.93|10497.93|10501.14|10501.14|10505.11|10505.11|10497.71|10497.71|0
1653656700000|2022-05-27 13:05:00|10500.06|10500.06|10493.47|10493.47|10500.06|10500.06|10492.74|10492.74|0
1653657000000|2022-05-27 13:10:00|10493.66|10493.66|10488.58|10488.58|10493.66|10493.66|10487.75|10487.75|0
1653657300000|2022-05-27 13:15:00|10488.21|10488.21|10481.87|10481.87|10489.49|10489.49|10481.87|10481.87|0
1653657600000|2022-05-27 13:20:00|10482|10482|10481.97|10481.97|10482.4|10482.4|10479.91|10479.91|0
1653657900000|2022-05-27 13:25:00|10481.79|10481.79|10481.61|10481.61|10483.45|10483.45|10479.57|10479.57|0
1653658200000|2022-05-27 13:30:00|10481.12|10481.12|10495.44|10495.44|10495.97|10495.97|10478.33|10478.33|0
1653658500000|2022-05-27 13:35:00|10495.87|10495.87|10502.83|10502.83|10503.45|10503.45|10493.48|10493.48|0
1653658800000|2022-05-27 13:40:00|10502.93|10502.93|10507.1|10507.1|10510.27|10510.27|10501.77|10501.77|0
1653659100000|2022-05-27 13:45:00|10506.91|10506.91|10513.92|10513.92|10514.79|10514.79|10506.77|10506.77|0
1653659400000|2022-05-27 13:50:00|10513.7|10513.7|10514.52|10514.52|10515.72|10515.72|10509.3|10509.3|0
1653659700000|2022-05-27 13:55:00|10514.45|10514.45|10519.62|10519.62|10522.19|10522.19|10514.45|10514.45|0
1653660000000|2022-05-27 14:00:00|10519.76|10519.76|10528.28|10528.28|10528.51|10528.51|10518.47|10518.47|0
1653660300000|2022-05-27 14:05:00|10528.42|10528.42|10518.71|10518.71|10529.42|10529.42|10515.49|10515.49|0
1653660600000|2022-05-27 14:10:00|10518.28|10518.28|10518.45|10518.45|10521.68|10521.68|10517.68|10517.68|0
1653660900000|2022-05-27 14:15:00|10518.02|10518.02|10514.29|10514.29|10518.51|10518.51|10510.43|10510.43|0
1653661200000|2022-05-27 14:20:00|10514.4|10514.4|10512.02|10512.02|10514.45|10514.45|10510.87|10510.87|0
1653661500000|2022-05-27 14:25:00|10511.84|10511.84|10508.08|10508.08|10514.12|10514.12|10507.93|10507.93|0
1653661800000|2022-05-27 14:30:00|10508.86|10508.86|10505.9|10505.9|10511.45|10511.45|10505.55|10505.55|0
1653662100000|2022-05-27 14:35:00|10505.68|10505.68|10501.26|10501.26|10509.31|10509.31|10501.06|10501.06|0
1653662400000|2022-05-27 14:40:00|10500.81|10500.81|10496.37|10496.37|10500.81|10500.81|10492.1|10492.1|0
1653662700000|2022-05-27 14:45:00|10496.59|10496.59|10500.5|10500.5|10502.14|10502.14|10494.64|10494.64|0
1653663000000|2022-05-27 14:50:00|10500.73|10500.73|10497.72|10497.72|10503.44|10503.44|10496.21|10496.21|0
1653663300000|2022-05-27 14:55:00|10497.5|10497.5|10489.46|10489.46|10497.54|10497.54|10489.46|10489.46|0
1653663600000|2022-05-27 15:00:00|10489.24|10489.24|10492.32|10492.32|10493.47|10493.47|10488.58|10488.58|0
1653663900000|2022-05-27 15:05:00|10491.69|10491.69|10485.12|10485.12|10491.69|10491.69|10484.44|10484.44|0
1653664200000|2022-05-27 15:10:00|10484.94|10484.94|10487.72|10487.72|10489.38|10489.38|10483.83|10483.83|0
1653664500000|2022-05-27 15:15:00|10488.09|10488.09|10496.96|10496.96|10497.08|10497.08|10487.87|10487.87|0
1653664800000|2022-05-27 15:20:00|10496.53|10496.53|10495.61|10495.61|10497.55|10497.55|10492.83|10492.83|0
1653665100000|2022-05-27 15:25:00|10495.79|10495.79|10500.56|10500.56|10501.29|10501.29|10490.36|10490.36|0
1653894900000|2022-05-30 07:15:00|10572.61|10572.61|10564.3|10564.3|10577.77|10577.77|10553.67|10553.67|0
1653895200000|2022-05-30 07:20:00|10564.83|10564.83|10565.49|10565.49|10570.32|10570.32|10562.8|10562.8|0
1653895500000|2022-05-30 07:25:00|10564.18|10564.18|10563.54|10563.54|10566.35|10566.35|10559.8|10559.8|0
1653895800000|2022-05-30 07:30:00|10564|10564|10568.06|10568.06|10570.64|10570.64|10554.27|10554.27|0
1653896100000|2022-05-30 07:35:00|10568.13|10568.13|10581.25|10581.25|10581.25|10581.25|10568.13|10568.13|0
1653896400000|2022-05-30 07:40:00|10581.48|10581.48|10589.19|10589.19|10592.08|10592.08|10581.48|10581.48|0
1653896700000|2022-05-30 07:45:00|10589.36|10589.36|10581.5|10581.5|10589.36|10589.36|10580.9|10580.9|0
1653897000000|2022-05-30 07:50:00|10581.27|10581.27|10584.55|10584.55|10586.34|10586.34|10580.94|10580.94|0
1653897300000|2022-05-30 07:55:00|10584.66|10584.66|10593.14|10593.14|10594.71|10594.71|10583.35|10583.35|0
1653897600000|2022-05-30 08:00:00|10592.99|10592.99|10610.64|10610.64|10610.64|10610.64|10592.07|10592.07|0
1653897900000|2022-05-30 08:05:00|10611.07|10611.07|10633.12|10633.12|10636.23|10636.23|10611.07|10611.07|0
1653898200000|2022-05-30 08:10:00|10633.23|10633.23|10618.96|10618.96|10633.48|10633.48|10617.62|10617.62|0
1653898500000|2022-05-30 08:15:00|10621.31|10621.31|10617.86|10617.86|10622.57|10622.57|10616.11|10616.11|0
1653898800000|2022-05-30 08:20:00|10618.32|10618.32|10634.07|10634.07|10635.5|10635.5|10617.11|10617.11|0
1653899100000|2022-05-30 08:25:00|10633.71|10633.71|10635.73|10635.73|10641.24|10641.24|10633.71|10633.71|0
1653899400000|2022-05-30 08:30:00|10635.43|10635.43|10627.09|10627.09|10635.43|10635.43|10627.09|10627.09|0
1653899700000|2022-05-30 08:35:00|10626.43|10626.43|10619.79|10619.79|10626.66|10626.66|10618.07|10618.07|0
1653900000000|2022-05-30 08:40:00|10621.36|10621.36|10622.21|10622.21|10622.57|10622.57|10619.36|10619.36|0
1653900300000|2022-05-30 08:45:00|10622.46|10622.46|10618.89|10618.89|10623.36|10623.36|10617.31|10617.31|0
1653900600000|2022-05-30 08:50:00|10618.25|10618.25|10619.55|10619.55|10619.92|10619.92|10616.73|10616.73|0
1653900900000|2022-05-30 08:55:00|10620.42|10620.42|10619.02|10619.02|10622.27|10622.27|10619.02|10619.02|0
1653901200000|2022-05-30 09:00:00|10618.91|10618.91|10612.12|10612.12|10618.91|10618.91|10612.12|10612.12|0
1653901500000|2022-05-30 09:05:00|10611.33|10611.33|10594.9|10594.9|10612.87|10612.87|10593.37|10593.37|0
1653901800000|2022-05-30 09:10:00|10595.33|10595.33|10592.56|10592.56|10595.33|10595.33|10592.44|10592.44|0
1653902100000|2022-05-30 09:15:00|10592.79|10592.79|10584.57|10584.57|10594.11|10594.11|10584.57|10584.57|0
1653902400000|2022-05-30 09:20:00|10585.01|10585.01|10585.83|10585.83|10585.83|10585.83|10582.65|10582.65|0
1653902700000|2022-05-30 09:25:00|10586.01|10586.01|10603.52|10603.52|10603.69|10603.69|10586.01|10586.01|0
1653903000000|2022-05-30 09:30:00|10603.97|10603.97|10603.95|10603.95|10605.57|10605.57|10602.59|10602.59|0
1653903300000|2022-05-30 09:35:00|10603.84|10603.84|10603.62|10603.62|10605.6|10605.6|10602.77|10602.77|0
1653903600000|2022-05-30 09:40:00|10603.97|10603.97|10608.5|10608.5|10608.83|10608.83|10603.97|10603.97|0
1653903900000|2022-05-30 09:45:00|10608.28|10608.28|10616.06|10616.06|10616.06|10616.06|10608.28|10608.28|0
1653904200000|2022-05-30 09:50:00|10616.3|10616.3|10616.16|10616.16|10618.79|10618.79|10615.85|10615.85|0
1653904500000|2022-05-30 09:55:00|10616.38|10616.38|10614.85|10614.85|10617.08|10617.08|10614.75|10614.75|0
1653904800000|2022-05-30 10:00:00|10615.07|10615.07|10616.99|10616.99|10616.99|10616.99|10608.64|10608.64|0
1653905100000|2022-05-30 10:05:00|10617.22|10617.22|10615.91|10615.91|10619.55|10619.55|10615.91|10615.91|0
1653905400000|2022-05-30 10:10:00|10616.09|10616.09|10610.32|10610.32|10616.09|10616.09|10609.64|10609.64|0
1653905700000|2022-05-30 10:15:00|10609.87|10609.87|10601.95|10601.95|10610.5|10610.5|10601.95|10601.95|0
1653906000000|2022-05-30 10:20:00|10601.66|10601.66|10594.35|10594.35|10601.66|10601.66|10594.35|10594.35|0
1653906300000|2022-05-30 10:25:00|10594|10594|10591.72|10591.72|10594|10594|10590.07|10590.07|0
1653906600000|2022-05-30 10:30:00|10591.48|10591.48|10585.84|10585.84|10591.48|10591.48|10584.42|10584.42|0
1653906900000|2022-05-30 10:35:00|10585.61|10585.61|10578.89|10578.89|10586.16|10586.16|10577.4|10577.4|0
1653907200000|2022-05-30 10:40:00|10578.73|10578.73|10577.42|10577.42|10581.19|10581.19|10576.96|10576.96|0
1653907500000|2022-05-30 10:45:00|10577.2|10577.2|10572.33|10572.33|10577.2|10577.2|10568.72|10568.72|0
1653907800000|2022-05-30 10:50:00|10572.11|10572.11|10573.39|10573.39|10576.19|10576.19|10569.98|10569.98|0
1653908100000|2022-05-30 10:55:00|10573.64|10573.64|10568.55|10568.55|10577.05|10577.05|10567.38|10567.38|0
1653908400000|2022-05-30 11:00:00|10568.67|10568.67|10570.02|10570.02|10570.02|10570.02|10568.02|10568.02|0
1653908700000|2022-05-30 11:05:00|10569.65|10569.65|10572.28|10572.28|10573.99|10573.99|10566.16|10566.16|0
1653909000000|2022-05-30 11:10:00|10572.45|10572.45|10578|10578|10578.57|10578.57|10572.38|10572.38|0
1653909300000|2022-05-30 11:15:00|10578.15|10578.15|10578.09|10578.09|10579.82|10579.82|10576.82|10576.82|0
1653909600000|2022-05-30 11:20:00|10577.84|10577.84|10578.03|10578.03|10578.33|10578.33|10574.48|10574.48|0
1653909900000|2022-05-30 11:25:00|10577.81|10577.81|10581.59|10581.59|10581.59|10581.59|10577.04|10577.04|0
1653910200000|2022-05-30 11:30:00|10581.49|10581.49|10585.26|10585.26|10585.55|10585.55|10580.01|10580.01|0
1653910500000|2022-05-30 11:35:00|10585.55|10585.55|10583.12|10583.12|10588.27|10588.27|10582.46|10582.46|0
1653910800000|2022-05-30 11:40:00|10583.29|10583.29|10580.01|10580.01|10583.29|10583.29|10579.45|10579.45|0
1653911100000|2022-05-30 11:45:00|10580.44|10580.44|10581.4|10581.4|10582.08|10582.08|10578.67|10578.67|0
1653911400000|2022-05-30 11:50:00|10580.97|10580.97|10581.44|10581.44|10583.52|10583.52|10580.52|10580.52|0
1653911700000|2022-05-30 11:55:00|10581.32|10581.32|10581.61|10581.61|10582.25|10582.25|10580.3|10580.3|0
1653912000000|2022-05-30 12:00:00|10582.4|10582.4|10581.45|10581.45|10585.17|10585.17|10581.1|10581.1|0
1653912300000|2022-05-30 12:05:00|10580.79|10580.79|10579.95|10579.95|10582.38|10582.38|10579.95|10579.95|0
1653912600000|2022-05-30 12:10:00|10580.33|10580.33|10576.78|10576.78|10580.33|10580.33|10576.5|10576.5|0
1653912900000|2022-05-30 12:15:00|10576.1|10576.1|10580.62|10580.62|10581.06|10581.06|10575.89|10575.89|0
1653913200000|2022-05-30 12:20:00|10581.04|10581.04|10559.77|10559.77|10581.95|10581.95|10555.76|10555.76|0
1653913500000|2022-05-30 12:25:00|10559.56|10559.56|10563.47|10563.47|10563.93|10563.93|10559.56|10559.56|0
1653913800000|2022-05-30 12:30:00|10563.62|10563.62|10566.94|10566.94|10568.43|10568.43|10563.62|10563.62|0
1653914100000|2022-05-30 12:35:00|10567.82|10567.82|10566.18|10566.18|10572.24|10572.24|10565.34|10565.34|0
1653914400000|2022-05-30 12:40:00|10565.95|10565.95|10568.44|10568.44|10569.85|10569.85|10565.07|10565.07|0
1653914700000|2022-05-30 12:45:00|10568.61|10568.61|10577.22|10577.22|10578.19|10578.19|10567.37|10567.37|0
1653915000000|2022-05-30 12:50:00|10577.3|10577.3|10575.52|10575.52|10578.61|10578.61|10575.01|10575.01|0
1653915300000|2022-05-30 12:55:00|10575.43|10575.43|10575.68|10575.68|10575.83|10575.83|10574.59|10574.59|0
1653915600000|2022-05-30 13:00:00|10575.94|10575.94|10582.76|10582.76|10582.87|10582.87|10575.94|10575.94|0
1653915900000|2022-05-30 13:05:00|10582.67|10582.67|10572.14|10572.14|10583.16|10583.16|10571.36|10571.36|0
1653916200000|2022-05-30 13:10:00|10572.31|10572.31|10571.83|10571.83|10574.1|10574.1|10571.83|10571.83|0
1653916500000|2022-05-30 13:15:00|10571.71|10571.71|10575.85|10575.85|10576.44|10576.44|10571.32|10571.32|0
1653916800000|2022-05-30 13:20:00|10575.67|10575.67|10568.1|10568.1|10575.8|10575.8|10568.1|10568.1|0
1653917100000|2022-05-30 13:25:00|10568.47|10568.47|10568.82|10568.82|10569.63|10569.63|10567.57|10567.57|0
1653917400000|2022-05-30 13:30:00|10568.69|10568.69|10558.21|10558.21|10569.19|10569.19|10557.75|10557.75|0
1653917700000|2022-05-30 13:35:00|10557.84|10557.84|10560.43|10560.43|10562.04|10562.04|10556.97|10556.97|0
1653918000000|2022-05-30 13:40:00|10561.21|10561.21|10572.53|10572.53|10573.33|10573.33|10561.21|10561.21|0
1653918300000|2022-05-30 13:45:00|10572.61|10572.61|10573.85|10573.85|10574.05|10574.05|10570.38|10570.38|0
1653918600000|2022-05-30 13:50:00|10574.06|10574.06|10574.04|10574.04|10576.29|10576.29|10572.71|10572.71|0
1653918900000|2022-05-30 13:55:00|10574.26|10574.26|10578.55|10578.55|10578.55|10578.55|10574.26|10574.26|0
1653919200000|2022-05-30 14:00:00|10578.66|10578.66|10588.06|10588.06|10588.06|10588.06|10578.6|10578.6|0
1653919500000|2022-05-30 14:05:00|10587.83|10587.83|10576.27|10576.27|10587.83|10587.83|10576.09|10576.09|0
1653919800000|2022-05-30 14:10:00|10576.63|10576.63|10587.56|10587.56|10587.56|10587.56|10576.63|10576.63|0
1653920100000|2022-05-30 14:15:00|10587.91|10587.91|10592.11|10592.11|10592.11|10592.11|10587.09|10587.09|0
1653920400000|2022-05-30 14:20:00|10591.88|10591.88|10589.83|10589.83|10592.04|10592.04|10586.93|10586.93|0
1653920700000|2022-05-30 14:25:00|10589.6|10589.6|10591.78|10591.78|10591.86|10591.86|10589.57|10589.57|0
1653921000000|2022-05-30 14:30:00|10591.95|10591.95|10599.3|10599.3|10599.3|10599.3|10589.94|10589.94|0
1653921300000|2022-05-30 14:35:00|10599.08|10599.08|10600.88|10600.88|10601.13|10601.13|10595.59|10595.59|0
1653921600000|2022-05-30 14:40:00|10601.27|10601.27|10599.32|10599.32|10603.73|10603.73|10599.32|10599.32|0
1653921900000|2022-05-30 14:45:00|10598.63|10598.63|10601.59|10601.59|10601.59|10601.59|10598.17|10598.17|0
1653922200000|2022-05-30 14:50:00|10602.03|10602.03|10615.02|10615.02|10615.02|10615.02|10602.03|10602.03|0
1653922500000|2022-05-30 14:55:00|10615.47|10615.47|10620.02|10620.02|10620.47|10620.47|10615.47|10615.47|0
1653922800000|2022-05-30 15:00:00|10619.24|10619.24|10618.2|10618.2|10625.07|10625.07|10618.2|10618.2|0
1653923100000|2022-05-30 15:05:00|10617.71|10617.71|10619.13|10619.13|10619.36|10619.36|10612.9|10612.9|0
1653923400000|2022-05-30 15:10:00|10619.38|10619.38|10616.21|10616.21|10620.68|10620.68|10614.08|10614.08|0
1653923700000|2022-05-30 15:15:00|10615.79|10615.79|10608.13|10608.13|10616.78|10616.78|10607.59|10607.59|0
1653924000000|2022-05-30 15:20:00|10608.91|10608.91|10617.95|10617.95|10618.35|10618.35|10608.27|10608.27|0
1653924300000|2022-05-30 15:25:00|10617.58|10617.58|10618.43|10618.43|10619.31|10619.31|10615.61|10615.61|0
1653981300000|2022-05-31 07:15:00|10551.09|10551.09|10527.68|10527.68|10555.58|10555.58|10527.68|10527.68|0
1653981600000|2022-05-31 07:20:00|10524.05|10524.05|10508.57|10508.57|10524.05|10524.05|10500.58|10500.58|0
1653981900000|2022-05-31 07:25:00|10507.7|10507.7|10504.36|10504.36|10509.29|10509.29|10500.14|10500.14|0
1653982200000|2022-05-31 07:30:00|10505.21|10505.21|10508.95|10508.95|10508.95|10508.95|10501.18|10501.18|0
1653982500000|2022-05-31 07:35:00|10508.79|10508.79|10515.25|10515.25|10518.49|10518.49|10508.63|10508.63|0
1653982800000|2022-05-31 07:40:00|10517.82|10517.82|10517.57|10517.57|10520.79|10520.79|10513|10513|0
1653983100000|2022-05-31 07:45:00|10517.67|10517.67|10537.14|10537.14|10539.95|10539.95|10517.67|10517.67|0
1653983400000|2022-05-31 07:50:00|10537.32|10537.32|10536.76|10536.76|10538.54|10538.54|10532.65|10532.65|0
1653983700000|2022-05-31 07:55:00|10536.54|10536.54|10551.69|10551.69|10551.69|10551.69|10536.54|10536.54|0
1653984000000|2022-05-31 08:00:00|10551.53|10551.53|10573.96|10573.96|10576.79|10576.79|10551.53|10551.53|0
1653984300000|2022-05-31 08:05:00|10573.78|10573.78|10580.52|10580.52|10580.52|10580.52|10571.22|10571.22|0
1653984600000|2022-05-31 08:10:00|10580.3|10580.3|10573.35|10573.35|10580.52|10580.52|10572.89|10572.89|0
1653984900000|2022-05-31 08:15:00|10574.14|10574.14|10581.97|10581.97|10587.14|10587.14|10573.26|10573.26|0
1653985200000|2022-05-31 08:20:00|10582.85|10582.85|10596.4|10596.4|10596.4|10596.4|10582.85|10582.85|0
1653985500000|2022-05-31 08:25:00|10597.04|10597.04|10585.88|10585.88|10598.14|10598.14|10583.73|10583.73|0
1653985800000|2022-05-31 08:30:00|10585.65|10585.65|10586.74|10586.74|10587.63|10587.63|10584.42|10584.42|0
1653986100000|2022-05-31 08:35:00|10586.9|10586.9|10579.94|10579.94|10589.32|10589.32|10579.68|10579.68|0
1653986400000|2022-05-31 08:40:00|10579.49|10579.49|10582.1|10582.1|10582.1|10582.1|10579.07|10579.07|0
1653986700000|2022-05-31 08:45:00|10582.26|10582.26|10581.16|10581.16|10583.63|10583.63|10581.16|10581.16|0
1653987000000|2022-05-31 08:50:00|10580.71|10580.71|10585.22|10585.22|10587.87|10587.87|10577.21|10577.21|0
1653987300000|2022-05-31 08:55:00|10584.44|10584.44|10579.66|10579.66|10585.89|10585.89|10576.92|10576.92|0
1653987600000|2022-05-31 09:00:00|10579.59|10579.59|10569.16|10569.16|10579.59|10579.59|10566.08|10566.08|0
1653987900000|2022-05-31 09:05:00|10568.94|10568.94|10565.63|10565.63|10569.82|10569.82|10564.13|10564.13|0
1653988200000|2022-05-31 09:10:00|10565.26|10565.26|10534.37|10534.37|10565.64|10565.64|10534.06|10534.06|0
1653988500000|2022-05-31 09:15:00|10534.27|10534.27|10528.3|10528.3|10535.17|10535.17|10528.3|10528.3|0
1653988800000|2022-05-31 09:20:00|10527.61|10527.61|10523.74|10523.74|10530.03|10530.03|10522.71|10522.71|0
1653989100000|2022-05-31 09:25:00|10523.52|10523.52|10535.4|10535.4|10535.4|10535.4|10522.63|10522.63|0
1653989400000|2022-05-31 09:30:00|10535.62|10535.62|10531.64|10531.64|10542.4|10542.4|10530.23|10530.23|0
1653989700000|2022-05-31 09:35:00|10531.22|10531.22|10514.14|10514.14|10531.22|10531.22|10514.06|10514.06|0
1653990000000|2022-05-31 09:40:00|10515.02|10515.02|10510.39|10510.39|10516.46|10516.46|10510.07|10510.07|0
1653990300000|2022-05-31 09:45:00|10510.14|10510.14|10515.39|10515.39|10516.48|10516.48|10508.12|10508.12|0
1653990600000|2022-05-31 09:50:00|10515.16|10515.16|10509.17|10509.17|10515.96|10515.96|10507.57|10507.57|0
1653990900000|2022-05-31 09:55:00|10509.4|10509.4|10512.15|10512.15|10515.08|10515.08|10509.4|10509.4|0
1653991200000|2022-05-31 10:00:00|10512.43|10512.43|10514.69|10514.69|10517.9|10517.9|10512.43|10512.43|0
1653991500000|2022-05-31 10:05:00|10514.61|10514.61|10511.86|10511.86|10514.61|10514.61|10511.23|10511.23|0
1653991800000|2022-05-31 10:10:00|10511.73|10511.73|10518.05|10518.05|10518.31|10518.31|10511.73|10511.73|0
1653992100000|2022-05-31 10:15:00|10518.51|10518.51|10520.15|10520.15|10521.7|10521.7|10518.14|10518.14|0
1653992400000|2022-05-31 10:20:00|10519.92|10519.92|10513.03|10513.03|10519.92|10519.92|10512.37|10512.37|0
1653992700000|2022-05-31 10:25:00|10513.18|10513.18|10514.02|10514.02|10515.59|10515.59|10513.18|10513.18|0
1653993000000|2022-05-31 10:30:00|10514.47|10514.47|10519.55|10519.55|10520.04|10520.04|10514.25|10514.25|0
1653993300000|2022-05-31 10:35:00|10519.45|10519.45|10530.11|10530.11|10530.11|10530.11|10518.99|10518.99|0
1653993600000|2022-05-31 10:40:00|10529.66|10529.66|10542.11|10542.11|10542.83|10542.83|10529.43|10529.43|0
1653993900000|2022-05-31 10:45:00|10542.18|10542.18|10546.17|10546.17|10548.06|10548.06|10541.71|10541.71|0
1653994200000|2022-05-31 10:50:00|10545.95|10545.95|10543.57|10543.57|10550.17|10550.17|10543.45|10543.45|0
1653994500000|2022-05-31 10:55:00|10543.75|10543.75|10544.97|10544.97|10544.97|10544.97|10537.81|10537.81|0
1653994800000|2022-05-31 11:00:00|10544.84|10544.84|10541.86|10541.86|10546.66|10546.66|10541.4|10541.4|0
1653995100000|2022-05-31 11:05:00|10542.04|10542.04|10539.83|10539.83|10543.18|10543.18|10538.49|10538.49|0
1653995400000|2022-05-31 11:10:00|10540.32|10540.32|10534.61|10534.61|10541.91|10541.91|10534.61|10534.61|0
1653995700000|2022-05-31 11:15:00|10534.96|10534.96|10527.79|10527.79|10537.98|10537.98|10527.79|10527.79|0
1653996000000|2022-05-31 11:20:00|10527.71|10527.71|10525.15|10525.15|10527.9|10527.9|10519.69|10519.69|0
1653996300000|2022-05-31 11:25:00|10524.9|10524.9|10514|10514|10524.9|10524.9|10512.22|10512.22|0
1653996600000|2022-05-31 11:30:00|10514.45|10514.45|10509.28|10509.28|10515.65|10515.65|10509|10509|0
1653996900000|2022-05-31 11:35:00|10509.5|10509.5|10514.7|10514.7|10515.28|10515.28|10507.71|10507.71|0
1653997200000|2022-05-31 11:40:00|10514.26|10514.26|10518.47|10518.47|10518.47|10518.47|10514.11|10514.11|0
1653997500000|2022-05-31 11:45:00|10518.29|10518.29|10525.86|10525.86|10526.01|10526.01|10515.68|10515.68|0
1653997800000|2022-05-31 11:50:00|10526.03|10526.03|10522.07|10522.07|10528.84|10528.84|10522.07|10522.07|0
1653998100000|2022-05-31 11:55:00|10521.94|10521.94|10528.22|10528.22|10528.22|10528.22|10521.94|10521.94|0
1653998400000|2022-05-31 12:00:00|10529|10529|10527.96|10527.96|10530.48|10530.48|10526.47|10526.47|0
1653998700000|2022-05-31 12:05:00|10527.78|10527.78|10526.94|10526.94|10527.78|10527.78|10525.63|10525.63|0
1653999000000|2022-05-31 12:10:00|10526.57|10526.57|10526.1|10526.1|10528.75|10528.75|10526|10526|0
1653999300000|2022-05-31 12:15:00|10526.76|10526.76|10533.64|10533.64|10533.79|10533.79|10526.08|10526.08|0
1653999600000|2022-05-31 12:20:00|10534.63|10534.63|10531.49|10531.49|10535.81|10535.81|10531.49|10531.49|0
1653999900000|2022-05-31 12:25:00|10531.36|10531.36|10541.09|10541.09|10541.75|10541.75|10531.36|10531.36|0
1654000200000|2022-05-31 12:30:00|10541.32|10541.32|10536.15|10536.15|10542.98|10542.98|10535.86|10535.86|0
1654000500000|2022-05-31 12:35:00|10536.3|10536.3|10528.92|10528.92|10536.93|10536.93|10528.92|10528.92|0
1654000800000|2022-05-31 12:40:00|10529.14|10529.14|10523.25|10523.25|10529.9|10529.9|10523.25|10523.25|0
1654001100000|2022-05-31 12:45:00|10523.46|10523.46|10525.65|10525.65|10525.65|10525.65|10522.26|10522.26|0
1654001400000|2022-05-31 12:50:00|10525.76|10525.76|10527.22|10527.22|10532.97|10532.97|10525.76|10525.76|0
1654001700000|2022-05-31 12:55:00|10527.55|10527.55|10522.76|10522.76|10530.96|10530.96|10522.76|10522.76|0
1654002000000|2022-05-31 13:00:00|10522.67|10522.67|10530.36|10530.36|10531.16|10531.16|10519.76|10519.76|0
1654002300000|2022-05-31 13:05:00|10530.13|10530.13|10526.08|10526.08|10530.77|10530.77|10526.08|10526.08|0
1654002600000|2022-05-31 13:10:00|10525.64|10525.64|10525.88|10525.88|10526.62|10526.62|10522.17|10522.17|0
1654002900000|2022-05-31 13:15:00|10526.22|10526.22|10526.52|10526.52|10528.27|10528.27|10525.53|10525.53|0
1654003200000|2022-05-31 13:20:00|10526.07|10526.07|10526.34|10526.34|10528.16|10528.16|10525.44|10525.44|0
1654003500000|2022-05-31 13:25:00|10526.25|10526.25|10527.71|10527.71|10529.51|10529.51|10526.25|10526.25|0
1654003800000|2022-05-31 13:30:00|10527.52|10527.52|10518.88|10518.88|10535.34|10535.34|10518.88|10518.88|0
1654004100000|2022-05-31 13:35:00|10519.11|10519.11|10518.84|10518.84|10531.16|10531.16|10518.25|10518.25|0
1654004400000|2022-05-31 13:40:00|10518.4|10518.4|10504.03|10504.03|10518.63|10518.63|10503.8|10503.8|0
1654004700000|2022-05-31 13:45:00|10503.8|10503.8|10516.92|10516.92|10526.39|10526.39|10502.44|10502.44|0
1654005000000|2022-05-31 13:50:00|10516.73|10516.73|10511.22|10511.22|10518.44|10518.44|10508.57|10508.57|0
1654005300000|2022-05-31 13:55:00|10511.45|10511.45|10522|10522|10526.1|10526.1|10511.45|10511.45|0
1654005600000|2022-05-31 14:00:00|10521.78|10521.78|10520.91|10520.91|10529.2|10529.2|10519.97|10519.97|0
1654005900000|2022-05-31 14:05:00|10521.08|10521.08|10512.42|10512.42|10522.17|10522.17|10512.27|10512.27|0
1654006200000|2022-05-31 14:10:00|10512.26|10512.26|10514.86|10514.86|10515.18|10515.18|10507.04|10507.04|0
1654006500000|2022-05-31 14:15:00|10514.93|10514.93|10527.28|10527.28|10527.28|10527.28|10514.93|10514.93|0
1654006800000|2022-05-31 14:20:00|10527.46|10527.46|10525.64|10525.64|10530.04|10530.04|10522.77|10522.77|0
1654007100000|2022-05-31 14:25:00|10525.82|10525.82|10528.64|10528.64|10531.51|10531.51|10524.29|10524.29|0
1654007400000|2022-05-31 14:30:00|10528.51|10528.51|10518.16|10518.16|10532.18|10532.18|10518.16|10518.16|0
1654007700000|2022-05-31 14:35:00|10517.9|10517.9|10505.98|10505.98|10517.9|10517.9|10503.91|10503.91|0
1654008000000|2022-05-31 14:40:00|10506.42|10506.42|10509.05|10509.05|10514.12|10514.12|10506.08|10506.08|0
1654008300000|2022-05-31 14:45:00|10509.27|10509.27|10509.18|10509.18|10512.35|10512.35|10507.44|10507.44|0
1654008600000|2022-05-31 14:50:00|10508.93|10508.93|10511.39|10511.39|10514.06|10514.06|10508.49|10508.49|0
1654008900000|2022-05-31 14:55:00|10511.16|10511.16|10493.96|10493.96|10511.78|10511.78|10493.74|10493.74|0
1654009200000|2022-05-31 15:00:00|10493.72|10493.72|10514.95|10514.95|10515.94|10515.94|10493.39|10493.39|0
1654009500000|2022-05-31 15:05:00|10515.04|10515.04|10494.91|10494.91|10516.19|10516.19|10494.75|10494.75|0
1654009800000|2022-05-31 15:10:00|10495.35|10495.35|10480.47|10480.47|10495.35|10495.35|10480.47|10480.47|0
1654010100000|2022-05-31 15:15:00|10480.9|10480.9|10476.31|10476.31|10481.98|10481.98|10475.5|10475.5|0
1654010400000|2022-05-31 15:20:00|10475.87|10475.87|10468.53|10468.53|10476.77|10476.77|10466.36|10466.36|0
1654010700000|2022-05-31 15:25:00|10467.75|10467.75|10456.18|10456.18|10476.43|10476.43|10454.45|10454.45|0
1654067700000|2022-06-01 07:15:00|10501.92|10501.92|10498.41|10498.41|10503.52|10503.52|10493.9|10493.9|0
1654068000000|2022-06-01 07:20:00|10498.73|10498.73|10493.22|10493.22|10501.99|10501.99|10481.78|10481.78|0
1654068300000|2022-06-01 07:25:00|10493.83|10493.83|10506.51|10506.51|10508.37|10508.37|10493.83|10493.83|0
1654068600000|2022-06-01 07:30:00|10506.18|10506.18|10517.7|10517.7|10517.7|10517.7|10502.8|10502.8|0
1654068900000|2022-06-01 07:35:00|10518.44|10518.44|10521.9|10521.9|10525.1|10525.1|10517.75|10517.75|0
1654069200000|2022-06-01 07:40:00|10521.79|10521.79|10487.79|10487.79|10522|10522|10487.34|10487.34|0
1654069500000|2022-06-01 07:45:00|10488.03|10488.03|10484.76|10484.76|10488.79|10488.79|10483.28|10483.28|0
1654069800000|2022-06-01 07:50:00|10486.51|10486.51|10456.82|10456.82|10486.71|10486.71|10456.64|10456.64|0
1654070100000|2022-06-01 07:55:00|10457.04|10457.04|10461.97|10461.97|10464.49|10464.49|10457.04|10457.04|0
1654070400000|2022-06-01 08:00:00|10461.87|10461.87|10464.58|10464.58|10464.58|10464.58|10457.45|10457.45|0
1654070700000|2022-06-01 08:05:00|10464.73|10464.73|10433.41|10433.41|10465.93|10465.93|10431.71|10431.71|0
1654071000000|2022-06-01 08:10:00|10434.26|10434.26|10429.9|10429.9|10434.26|10434.26|10428.16|10428.16|0
1654071300000|2022-06-01 08:15:00|10429.77|10429.77|10414.64|10414.64|10429.88|10429.88|10414.64|10414.64|0
1654071600000|2022-06-01 08:20:00|10414.87|10414.87|10417.83|10417.83|10418.26|10418.26|10411.84|10411.84|0
1654071900000|2022-06-01 08:25:00|10418.06|10418.06|10427.07|10427.07|10430.12|10430.12|10418.06|10418.06|0
1654072200000|2022-06-01 08:30:00|10427.29|10427.29|10436.1|10436.1|10439.94|10439.94|10427.29|10427.29|0
1654072500000|2022-06-01 08:35:00|10435.66|10435.66|10427.92|10427.92|10436.19|10436.19|10427.23|10427.23|0
1654072800000|2022-06-01 08:40:00|10428.4|10428.4|10430.68|10430.68|10433.38|10433.38|10427.88|10427.88|0
1654073100000|2022-06-01 08:45:00|10430.31|10430.31|10443.13|10443.13|10445.11|10445.11|10430.31|10430.31|0
1654073400000|2022-06-01 08:50:00|10443.32|10443.32|10436.47|10436.47|10443.67|10443.67|10436.47|10436.47|0
1654073700000|2022-06-01 08:55:00|10436.35|10436.35|10435.21|10435.21|10436.35|10436.35|10432.61|10432.61|0
1654074000000|2022-06-01 09:00:00|10435.66|10435.66|10440.15|10440.15|10441.01|10441.01|10434.46|10434.46|0
1654074300000|2022-06-01 09:05:00|10440.94|10440.94|10448.37|10448.37|10449.81|10449.81|10440.72|10440.72|0
1654074600000|2022-06-01 09:10:00|10448.14|10448.14|10438.58|10438.58|10448.14|10448.14|10438.31|10438.31|0
1654074900000|2022-06-01 09:15:00|10438.36|10438.36|10441.07|10441.07|10441.73|10441.73|10437.38|10437.38|0
1654075200000|2022-06-01 09:20:00|10440.42|10440.42|10444.93|10444.93|10446.69|10446.69|10438.24|10438.24|0
1654075500000|2022-06-01 09:25:00|10445.16|10445.16|10458.38|10458.38|10458.6|10458.6|10444.79|10444.79|0
1654075800000|2022-06-01 09:30:00|10459.07|10459.07|10461.08|10461.08|10461.08|10461.08|10455.23|10455.23|0
1654076100000|2022-06-01 09:35:00|10461.31|10461.31|10474.26|10474.26|10474.37|10474.37|10459.11|10459.11|0
1654076400000|2022-06-01 09:40:00|10474.07|10474.07|10462.58|10462.58|10474.5|10474.5|10462.58|10462.58|0
1654076700000|2022-06-01 09:45:00|10462.35|10462.35|10450.08|10450.08|10462.35|10462.35|10450.08|10450.08|0
1654077000000|2022-06-01 09:50:00|10450.27|10450.27|10454.42|10454.42|10456.07|10456.07|10445.89|10445.89|0
1654077300000|2022-06-01 09:55:00|10453.99|10453.99|10460.67|10460.67|10465.99|10465.99|10453.99|10453.99|0
1654077600000|2022-06-01 10:00:00|10460.24|10460.24|10448.17|10448.17|10460.67|10460.67|10447.9|10447.9|0
1654077900000|2022-06-01 10:05:00|10445.76|10445.76|10430.93|10430.93|10445.76|10445.76|10430.64|10430.64|0
1654078200000|2022-06-01 10:10:00|10430.66|10430.66|10422.27|10422.27|10431.04|10431.04|10419.42|10419.42|0
1654078500000|2022-06-01 10:15:00|10422.11|10422.11|10425.7|10425.7|10426.65|10426.65|10422.11|10422.11|0
1654078800000|2022-06-01 10:20:00|10425.94|10425.94|10428.6|10428.6|10429.16|10429.16|10425.71|10425.71|0
1654079100000|2022-06-01 10:25:00|10428.82|10428.82|10428.2|10428.2|10429.3|10429.3|10426.6|10426.6|0
1654079400000|2022-06-01 10:30:00|10427.95|10427.95|10428.73|10428.73|10431.98|10431.98|10427.95|10427.95|0
1654079700000|2022-06-01 10:35:00|10428.37|10428.37|10420.4|10420.4|10430.8|10430.8|10420.26|10420.26|0
1654080000000|2022-06-01 10:40:00|10419.93|10419.93|10421.72|10421.72|10423.01|10423.01|10419.93|10419.93|0
1654080300000|2022-06-01 10:45:00|10421.35|10421.35|10417.63|10417.63|10423.44|10423.44|10417.52|10417.52|0
1654080600000|2022-06-01 10:50:00|10417.52|10417.52|10405.97|10405.97|10417.52|10417.52|10405.97|10405.97|0
1654080900000|2022-06-01 10:55:00|10405.82|10405.82|10390.75|10390.75|10406.81|10406.81|10390.75|10390.75|0
1654081200000|2022-06-01 11:00:00|10390.93|10390.93|10395.08|10395.08|10395.14|10395.14|10390.04|10390.04|0
1654081500000|2022-06-01 11:05:00|10395.18|10395.18|10399.85|10399.85|10400.87|10400.87|10395.18|10395.18|0
1654081800000|2022-06-01 11:10:00|10400.64|10400.64|10397.04|10397.04|10400.76|10400.76|10396.04|10396.04|0
1654082100000|2022-06-01 11:15:00|10396.67|10396.67|10396.78|10396.78|10397.67|10397.67|10394.57|10394.57|0
1654082400000|2022-06-01 11:20:00|10395.21|10395.21|10397.68|10397.68|10398.16|10398.16|10394.08|10394.08|0
1654082700000|2022-06-01 11:25:00|10398.01|10398.01|10395.48|10395.48|10399.95|10399.95|10395.11|10395.11|0
1654083000000|2022-06-01 11:30:00|10395.39|10395.39|10394.71|10394.71|10397.71|10397.71|10393.99|10393.99|0
1654083300000|2022-06-01 11:35:00|10395.49|10395.49|10395.47|10395.47|10396.44|10396.44|10393.98|10393.98|0
1654083600000|2022-06-01 11:40:00|10395.02|10395.02|10391.77|10391.77|10395.25|10395.25|10391.77|10391.77|0
1654083900000|2022-06-01 11:45:00|10391.68|10391.68|10398.8|10398.8|10400.11|10400.11|10391.24|10391.24|0
1654084200000|2022-06-01 11:50:00|10398.36|10398.36|10399.11|10399.11|10399.11|10399.11|10396.23|10396.23|0
1654084500000|2022-06-01 11:55:00|10399.55|10399.55|10404.62|10404.62|10405.4|10405.4|10397.41|10397.41|0
1654084800000|2022-06-01 12:00:00|10404.84|10404.84|10407.26|10407.26|10410.7|10410.7|10404.84|10404.84|0
1654085100000|2022-06-01 12:05:00|10406.93|10406.93|10407.7|10407.7|10407.79|10407.79|10404.81|10404.81|0
1654085400000|2022-06-01 12:10:00|10408.16|10408.16|10413.62|10413.62|10414.31|10414.31|10408.12|10408.12|0
1654085700000|2022-06-01 12:15:00|10413.51|10413.51|10410.24|10410.24|10413.51|10413.51|10409.42|10409.42|0
1654086000000|2022-06-01 12:20:00|10409.79|10409.79|10415.28|10415.28|10418|10418|10409.21|10409.21|0
1654086300000|2022-06-01 12:25:00|10415.48|10415.48|10423.2|10423.2|10424.08|10424.08|10415.12|10415.12|0
1654086600000|2022-06-01 12:30:00|10423.09|10423.09|10417.76|10417.76|10425.62|10425.62|10417.35|10417.35|0
1654086900000|2022-06-01 12:35:00|10417.94|10417.94|10414.52|10414.52|10418.27|10418.27|10413.65|10413.65|0
1654087200000|2022-06-01 12:40:00|10414.4|10414.4|10418.28|10418.28|10420.51|10420.51|10412.43|10412.43|0
1654087500000|2022-06-01 12:45:00|10419.19|10419.19|10407.33|10407.33|10420.39|10420.39|10406.55|10406.55|0
1654087800000|2022-06-01 12:50:00|10407.17|10407.17|10404.59|10404.59|10408.32|10408.32|10403.27|10403.27|0
1654088100000|2022-06-01 12:55:00|10404.69|10404.69|10404.56|10404.56|10406.66|10406.66|10403.49|10403.49|0
1654088400000|2022-06-01 13:00:00|10404.11|10404.11|10411.67|10411.67|10411.67|10411.67|10402.45|10402.45|0
1654088700000|2022-06-01 13:05:00|10411.92|10411.92|10421.26|10421.26|10421.26|10421.26|10411.92|10411.92|0
1654089000000|2022-06-01 13:10:00|10421.65|10421.65|10420.51|10420.51|10422.3|10422.3|10419.38|10419.38|0
1654089300000|2022-06-01 13:15:00|10420.63|10420.63|10416.81|10416.81|10420.75|10420.75|10414.95|10414.95|0
1654089600000|2022-06-01 13:20:00|10417.04|10417.04|10418.46|10418.46|10419.86|10419.86|10415.49|10415.49|0
1654089900000|2022-06-01 13:25:00|10418.17|10418.17|10428.2|10428.2|10428.72|10428.72|10417.71|10417.71|0
1654090200000|2022-06-01 13:30:00|10427.76|10427.76|10422.07|10422.07|10447.59|10447.59|10421.91|10421.91|0
1654090500000|2022-06-01 13:35:00|10422.24|10422.24|10429.64|10429.64|10440.76|10440.76|10422.24|10422.24|0
1654090800000|2022-06-01 13:40:00|10429.97|10429.97|10434.16|10434.16|10437.67|10437.67|10429.2|10429.2|0
1654091100000|2022-06-01 13:45:00|10433.97|10433.97|10438.1|10438.1|10438.35|10438.35|10430.57|10430.57|0
1654091400000|2022-06-01 13:50:00|10437.67|10437.67|10435.63|10435.63|10442.05|10442.05|10434.84|10434.84|0
1654091700000|2022-06-01 13:55:00|10434.96|10434.96|10420.95|10420.95|10437.15|10437.15|10417.59|10417.59|0
1654092000000|2022-06-01 14:00:00|10421.18|10421.18|10407.12|10407.12|10421.74|10421.74|10407.12|10407.12|0
1654092300000|2022-06-01 14:05:00|10406.89|10406.89|10375.92|10375.92|10406.89|10406.89|10374.21|10374.21|0
1654092600000|2022-06-01 14:10:00|10376.09|10376.09|10372.75|10372.75|10381.91|10381.91|10368.83|10368.83|0
1654092900000|2022-06-01 14:15:00|10372.29|10372.29|10366.57|10366.57|10373.35|10373.35|10366.34|10366.34|0
1654093200000|2022-06-01 14:20:00|10366.4|10366.4|10362.89|10362.89|10371.02|10371.02|10361.08|10361.08|0
1654093500000|2022-06-01 14:25:00|10362.79|10362.79|10357.12|10357.12|10363.51|10363.51|10353.99|10353.99|0
1654093800000|2022-06-01 14:30:00|10356.8|10356.8|10335.02|10335.02|10356.8|10356.8|10334.87|10334.87|0
1654094100000|2022-06-01 14:35:00|10334.77|10334.77|10334.37|10334.37|10334.96|10334.96|10321.58|10321.58|0
1654094400000|2022-06-01 14:40:00|10334.19|10334.19|10347.07|10347.07|10347.3|10347.3|10334.19|10334.19|0
1654094700000|2022-06-01 14:45:00|10346.92|10346.92|10338.12|10338.12|10352.87|10352.87|10337.89|10337.89|0
1654095000000|2022-06-01 14:50:00|10338.31|10338.31|10351.61|10351.61|10351.75|10351.75|10338.31|10338.31|0
1654095300000|2022-06-01 14:55:00|10351.38|10351.38|10364.81|10364.81|10365.54|10365.54|10351.38|10351.38|0
1654095600000|2022-06-01 15:00:00|10364.45|10364.45|10346.39|10346.39|10364.45|10364.45|10344.13|10344.13|0
1654095900000|2022-06-01 15:05:00|10346.48|10346.48|10327.64|10327.64|10349.65|10349.65|10327.28|10327.28|0
1654096200000|2022-06-01 15:10:00|10327.46|10327.46|10339.49|10339.49|10339.67|10339.67|10327.22|10327.22|0
1654096500000|2022-06-01 15:15:00|10339.32|10339.32|10334.43|10334.43|10340.11|10340.11|10332.91|10332.91|0
1654096800000|2022-06-01 15:20:00|10334|10334|10323.78|10323.78|10335.95|10335.95|10323.78|10323.78|0
1654097100000|2022-06-01 15:25:00|10323.53|10323.53|10316.14|10316.14|10323.71|10323.71|10313.93|10313.93|0
1654499700000|2022-06-06 07:15:00|10494.66|10494.66|10494.5|10494.5|10497.6|10497.6|10488.56|10488.56|0
1654500000000|2022-06-06 07:20:00|10494.94|10494.94|10507.68|10507.68|10507.68|10507.68|10488.79|10488.79|0
1654500300000|2022-06-06 07:25:00|10508.59|10508.59|10502.88|10502.88|10511.1|10511.1|10501.7|10501.7|0
1654500600000|2022-06-06 07:30:00|10503.33|10503.33|10493.31|10493.31|10504.92|10504.92|10488.19|10488.19|0
1654500900000|2022-06-06 07:35:00|10493.15|10493.15|10491.44|10491.44|10493.47|10493.47|10484.93|10484.93|0
1654501200000|2022-06-06 07:40:00|10491.16|10491.16|10486.75|10486.75|10491.78|10491.78|10486.75|10486.75|0
1654501500000|2022-06-06 07:45:00|10486.29|10486.29|10494.74|10494.74|10494.74|10494.74|10484.37|10484.37|0
1654501800000|2022-06-06 07:50:00|10495.11|10495.11|10508.18|10508.18|10511.38|10511.38|10493.19|10493.19|0
1654502100000|2022-06-06 07:55:00|10508.43|10508.43|10508.73|10508.73|10510.65|10510.65|10504.69|10504.69|0
1654502400000|2022-06-06 08:00:00|10509.1|10509.1|10514.02|10514.02|10515.54|10515.54|10509.1|10509.1|0
1654502700000|2022-06-06 08:05:00|10514.38|10514.38|10500.3|10500.3|10515|10515|10500.17|10500.17|0
1654503000000|2022-06-06 08:10:00|10500.18|10500.18|10497.81|10497.81|10500.41|10500.41|10497.43|10497.43|0
1654503300000|2022-06-06 08:15:00|10498.02|10498.02|10487.86|10487.86|10501.27|10501.27|10487.25|10487.25|0
1654503600000|2022-06-06 08:20:00|10487|10487|10493.9|10493.9|10494.09|10494.09|10486.28|10486.28|0
1654503900000|2022-06-06 08:25:00|10494.26|10494.26|10498.14|10498.14|10498.57|10498.57|10492.49|10492.49|0
1654504200000|2022-06-06 08:30:00|10497.94|10497.94|10498.87|10498.87|10500.12|10500.12|10496.35|10496.35|0
1654504500000|2022-06-06 08:35:00|10498.97|10498.97|10498.48|10498.48|10499.85|10499.85|10497.39|10497.39|0
1654504800000|2022-06-06 08:40:00|10498.36|10498.36|10499.99|10499.99|10503.75|10503.75|10498.36|10498.36|0
1654505100000|2022-06-06 08:45:00|10499.63|10499.63|10501.59|10501.59|10501.59|10501.59|10495.18|10495.18|0
1654505400000|2022-06-06 08:50:00|10501.82|10501.82|10501.24|10501.24|10502.17|10502.17|10499.08|10499.08|0
1654505700000|2022-06-06 08:55:00|10502.11|10502.11|10505.59|10505.59|10507.13|10507.13|10502.11|10502.11|0
1654506000000|2022-06-06 09:00:00|10505.44|10505.44|10500.73|10500.73|10505.87|10505.87|10500.07|10500.07|0
1654506300000|2022-06-06 09:05:00|10500.36|10500.36|10498.51|10498.51|10503.23|10503.23|10498.51|10498.51|0
1654506600000|2022-06-06 09:10:00|10498.6|10498.6|10497.11|10497.11|10501.35|10501.35|10496.24|10496.24|0
1654506900000|2022-06-06 09:15:00|10496.92|10496.92|10488.58|10488.58|10496.92|10496.92|10488.35|10488.35|0
1654507200000|2022-06-06 09:20:00|10488.68|10488.68|10489.96|10489.96|10490.39|10490.39|10486.44|10486.44|0
1654507500000|2022-06-06 09:25:00|10489.71|10489.71|10488.42|10488.42|10491.13|10491.13|10486.97|10486.97|0
1654507800000|2022-06-06 09:30:00|10488.1|10488.1|10482.28|10482.28|10488.1|10488.1|10482.15|10482.15|0
1654508100000|2022-06-06 09:35:00|10483.06|10483.06|10477.49|10477.49|10483.99|10483.99|10477.49|10477.49|0
1654508400000|2022-06-06 09:40:00|10476.7|10476.7|10473.29|10473.29|10476.95|10476.95|10470.23|10470.23|0
1654508700000|2022-06-06 09:45:00|10473.51|10473.51|10472.85|10472.85|10476.26|10476.26|10472.07|10472.07|0
1654509000000|2022-06-06 09:50:00|10473.29|10473.29|10454.72|10454.72|10473.29|10473.29|10454.72|10454.72|0
1654509300000|2022-06-06 09:55:00|10454.22|10454.22|10452.71|10452.71|10454.85|10454.85|10445.98|10445.98|0
1654509600000|2022-06-06 10:00:00|10453.15|10453.15|10459.98|10459.98|10460.14|10460.14|10449.99|10449.99|0
1654509900000|2022-06-06 10:05:00|10460.9|10460.9|10469.32|10469.32|10470.12|10470.12|10460.9|10460.9|0
1654510200000|2022-06-06 10:10:00|10469.51|10469.51|10467.55|10467.55|10470.38|10470.38|10467.55|10467.55|0
1654510500000|2022-06-06 10:15:00|10467.89|10467.89|10458.96|10458.96|10468.34|10468.34|10458.96|10458.96|0
1654510800000|2022-06-06 10:20:00|10458.59|10458.59|10457.65|10457.65|10459.12|10459.12|10455.7|10455.7|0
1654511100000|2022-06-06 10:25:00|10457.87|10457.87|10453.86|10453.86|10458.28|10458.28|10453.86|10453.86|0
1654511400000|2022-06-06 10:30:00|10453.67|10453.67|10454.54|10454.54|10454.92|10454.92|10452.96|10452.96|0
1654511700000|2022-06-06 10:35:00|10454.45|10454.45|10456.28|10456.28|10456.34|10456.34|10453.79|10453.79|0
1654512000000|2022-06-06 10:40:00|10456.5|10456.5|10451.6|10451.6|10457.68|10457.68|10451.6|10451.6|0
1654512300000|2022-06-06 10:45:00|10451.68|10451.68|10447.17|10447.17|10452.18|10452.18|10445.99|10445.99|0
1654512600000|2022-06-06 10:50:00|10446.94|10446.94|10443.25|10443.25|10447.24|10447.24|10443.25|10443.25|0
1654512900000|2022-06-06 10:55:00|10442.6|10442.6|10422.18|10422.18|10442.6|10442.6|10422.18|10422.18|0
1654513200000|2022-06-06 11:00:00|10421.85|10421.85|10419.54|10419.54|10422.58|10422.58|10418.76|10418.76|0
1654513500000|2022-06-06 11:05:00|10419.43|10419.43|10420.01|10420.01|10420.7|10420.7|10418.56|10418.56|0
1654513800000|2022-06-06 11:10:00|10420.17|10420.17|10425.17|10425.17|10425.86|10425.86|10419.28|10419.28|0
1654514100000|2022-06-06 11:15:00|10425.6|10425.6|10432.81|10432.81|10432.81|10432.81|10425.6|10425.6|0
1654514400000|2022-06-06 11:20:00|10433.03|10433.03|10434.45|10434.45|10434.45|10434.45|10431.18|10431.18|0
1654514700000|2022-06-06 11:25:00|10434.02|10434.02|10431.86|10431.86|10434.02|10434.02|10429.91|10429.91|0
1654515000000|2022-06-06 11:30:00|10431.67|10431.67|10432.55|10432.55|10434.13|10434.13|10431.67|10431.67|0
1654515300000|2022-06-06 11:35:00|10433.42|10433.42|10435.36|10435.36|10435.91|10435.91|10433.42|10433.42|0
1654515600000|2022-06-06 11:40:00|10435.59|10435.59|10435.31|10435.31|10436.99|10436.99|10433.77|10433.77|0
1654515900000|2022-06-06 11:45:00|10435.05|10435.05|10431.22|10431.22|10435.64|10435.64|10430.44|10430.44|0
1654516200000|2022-06-06 11:50:00|10430.88|10430.88|10435.58|10435.58|10435.58|10435.58|10430.23|10430.23|0
1654516500000|2022-06-06 11:55:00|10436.45|10436.45|10454.09|10454.09|10454.1|10454.1|10436.45|10436.45|0
1654516800000|2022-06-06 12:00:00|10454.31|10454.31|10449.7|10449.7|10456.17|10456.17|10449.47|10449.47|0
1654517100000|2022-06-06 12:05:00|10449.92|10449.92|10453.62|10453.62|10453.62|10453.62|10449.92|10449.92|0
1654517400000|2022-06-06 12:10:00|10453.43|10453.43|10452.46|10452.46|10454.59|10454.59|10452.07|10452.07|0
1654517700000|2022-06-06 12:15:00|10452.36|10452.36|10456.77|10456.77|10456.9|10456.9|10451.39|10451.39|0
1654518000000|2022-06-06 12:20:00|10457.2|10457.2|10454.78|10454.78|10458.08|10458.08|10454.78|10454.78|0
1654518300000|2022-06-06 12:25:00|10454.69|10454.69|10453.51|10453.51|10454.69|10454.69|10452.21|10452.21|0
1654518600000|2022-06-06 12:30:00|10453.28|10453.28|10453.41|10453.41|10453.99|10453.99|10452.62|10452.62|0
1654518900000|2022-06-06 12:35:00|10453.33|10453.33|10456.36|10456.36|10456.8|10456.8|10453.2|10453.2|0
1654519200000|2022-06-06 12:40:00|10456.79|10456.79|10459.48|10459.48|10459.48|10459.48|10456.79|10456.79|0
1654519500000|2022-06-06 12:45:00|10459.78|10459.78|10470.46|10470.46|10471.91|10471.91|10459.78|10459.78|0
1654519800000|2022-06-06 12:50:00|10470.29|10470.29|10472.56|10472.56|10473.12|10473.12|10466.75|10466.75|0
1654520100000|2022-06-06 12:55:00|10472.71|10472.71|10477.67|10477.67|10478.21|10478.21|10472.03|10472.03|0
1654520400000|2022-06-06 13:00:00|10478|10478|10472.21|10472.21|10478.38|10478.38|10472.1|10472.1|0
1654520700000|2022-06-06 13:05:00|10472.99|10472.99|10474.28|10474.28|10474.28|10474.28|10471.68|10471.68|0
1654521000000|2022-06-06 13:10:00|10474.97|10474.97|10475.73|10475.73|10476.34|10476.34|10474.97|10474.97|0
1654521300000|2022-06-06 13:15:00|10475.54|10475.54|10472.35|10472.35|10475.63|10475.63|10471.56|10471.56|0
1654521600000|2022-06-06 13:20:00|10472.25|10472.25|10472.97|10472.97|10473.55|10473.55|10471.21|10471.21|0
1654521900000|2022-06-06 13:25:00|10473.34|10473.34|10475.99|10475.99|10476.59|10476.59|10473.16|10473.16|0
1654522200000|2022-06-06 13:30:00|10476.11|10476.11|10476.61|10476.61|10477.58|10477.58|10471.6|10471.6|0
1654522500000|2022-06-06 13:35:00|10476.38|10476.38|10476.22|10476.22|10478.69|10478.69|10475.45|10475.45|0
1654522800000|2022-06-06 13:40:00|10476.09|10476.09|10479.47|10479.47|10486.91|10486.91|10476.09|10476.09|0
1654523100000|2022-06-06 13:45:00|10479.12|10479.12|10471.35|10471.35|10479.74|10479.74|10470.49|10470.49|0
1654523400000|2022-06-06 13:50:00|10471.84|10471.84|10479.07|10479.07|10479.25|10479.25|10468.37|10468.37|0
1654523700000|2022-06-06 13:55:00|10479.51|10479.51|10488.76|10488.76|10489.55|10489.55|10478.16|10478.16|0
1654524000000|2022-06-06 14:00:00|10489.29|10489.29|10492.39|10492.39|10493.72|10493.72|10489.29|10489.29|0
1654524300000|2022-06-06 14:05:00|10492.16|10492.16|10504.59|10504.59|10504.59|10504.59|10492.16|10492.16|0
1654524600000|2022-06-06 14:10:00|10504.84|10504.84|10497.49|10497.49|10504.84|10504.84|10497.49|10497.49|0
1654524900000|2022-06-06 14:15:00|10497.67|10497.67|10490.22|10490.22|10498.95|10498.95|10489.1|10489.1|0
1654525200000|2022-06-06 14:20:00|10490.68|10490.68|10497.75|10497.75|10498.4|10498.4|10490.68|10490.68|0
1654525500000|2022-06-06 14:25:00|10497.63|10497.63|10500.12|10500.12|10500.36|10500.36|10495.14|10495.14|0
1654525800000|2022-06-06 14:30:00|10500.34|10500.34|10502.43|10502.43|10504.37|10504.37|10497|10497|0
1654526100000|2022-06-06 14:35:00|10502.61|10502.61|10494.05|10494.05|10503.01|10503.01|10493.54|10493.54|0
1654526400000|2022-06-06 14:40:00|10494.28|10494.28|10488.47|10488.47|10494.38|10494.38|10487.1|10487.1|0
1654526700000|2022-06-06 14:45:00|10488.57|10488.57|10487.36|10487.36|10489.68|10489.68|10484.36|10484.36|0
1654527000000|2022-06-06 14:50:00|10487.11|10487.11|10488.82|10488.82|10492.11|10492.11|10486.88|10486.88|0
1654527300000|2022-06-06 14:55:00|10488.91|10488.91|10483.54|10483.54|10489.29|10489.29|10483.54|10483.54|0
1654527600000|2022-06-06 15:00:00|10483.28|10483.28|10472.62|10472.62|10483.41|10483.41|10472.62|10472.62|0
1654527900000|2022-06-06 15:05:00|10472.85|10472.85|10471.17|10471.17|10474.75|10474.75|10471.17|10471.17|0
1654528200000|2022-06-06 15:10:00|10470.67|10470.67|10460.54|10460.54|10470.67|10470.67|10459.86|10459.86|0
1654528500000|2022-06-06 15:15:00|10460.37|10460.37|10449.93|10449.93|10461.08|10461.08|10449.26|10449.26|0
1654528800000|2022-06-06 15:20:00|10449.7|10449.7|10455.74|10455.74|10456.09|10456.09|10449.08|10449.08|0
1654529100000|2022-06-06 15:25:00|10455.51|10455.51|10452.71|10452.71|10455.51|10455.51|10449.02|10449.02|0
1654586100000|2022-06-07 07:15:00|10334.32|10334.32|10336.37|10336.37|10343.79|10343.79|10334.32|10334.32|0
1654586400000|2022-06-07 07:20:00|10335.92|10335.92|10336.46|10336.46|10337.87|10337.87|10327.33|10327.33|0
1654586700000|2022-06-07 07:25:00|10336.62|10336.62|10345.31|10345.31|10346.64|10346.64|10335.92|10335.92|0
1654587000000|2022-06-07 07:30:00|10344.9|10344.9|10347.89|10347.89|10355.28|10355.28|10344.74|10344.74|0
1654587300000|2022-06-07 07:35:00|10348.12|10348.12|10333|10333|10348.12|10348.12|10333|10333|0
1654587600000|2022-06-07 07:40:00|10332.22|10332.22|10344.72|10344.72|10347.56|10347.56|10331.92|10331.92|0
1654587900000|2022-06-07 07:45:00|10344.26|10344.26|10357.71|10357.71|10358.84|10358.84|10344.26|10344.26|0
1654588200000|2022-06-07 07:50:00|10357.39|10357.39|10351.25|10351.25|10358.17|10358.17|10351.25|10351.25|0
1654588500000|2022-06-07 07:55:00|10351.48|10351.48|10348.29|10348.29|10354.95|10354.95|10347.71|10347.71|0
1654588800000|2022-06-07 08:00:00|10348.54|10348.54|10355.72|10355.72|10356.99|10356.99|10347.81|10347.81|0
1654589100000|2022-06-07 08:05:00|10356.5|10356.5|10350.06|10350.06|10367.43|10367.43|10349.98|10349.98|0
1654589400000|2022-06-07 08:10:00|10349.81|10349.81|10363.12|10363.12|10367.8|10367.8|10349.54|10349.54|0
1654589700000|2022-06-07 08:15:00|10363.28|10363.28|10358|10358|10364.36|10364.36|10357.78|10357.78|0
1654590000000|2022-06-07 08:20:00|10357.57|10357.57|10352.89|10352.89|10357.72|10357.72|10350.19|10350.19|0
1654590300000|2022-06-07 08:25:00|10352.39|10352.39|10348.46|10348.46|10352.39|10352.39|10345.24|10345.24|0
1654590600000|2022-06-07 08:30:00|10347.68|10347.68|10348.58|10348.58|10350.61|10350.61|10344.09|10344.09|0
1654590900000|2022-06-07 08:35:00|10348.36|10348.36|10350.03|10350.03|10352.71|10352.71|10348.36|10348.36|0
1654591200000|2022-06-07 08:40:00|10350.16|10350.16|10343.44|10343.44|10350.59|10350.59|10340.76|10340.76|0
1654591500000|2022-06-07 08:45:00|10343.32|10343.32|10335.44|10335.44|10343.55|10343.55|10334.96|10334.96|0
1654591800000|2022-06-07 08:50:00|10334.65|10334.65|10338.89|10338.89|10338.89|10338.89|10332.64|10332.64|0
1654592100000|2022-06-07 08:55:00|10338.98|10338.98|10343.16|10343.16|10343.16|10343.16|10337.46|10337.46|0
1654592400000|2022-06-07 09:00:00|10343.34|10343.34|10336.35|10336.35|10343.34|10343.34|10336.35|10336.35|0
1654592700000|2022-06-07 09:05:00|10334.6|10334.6|10334.15|10334.15|10335.61|10335.61|10333.15|10333.15|0
1654593000000|2022-06-07 09:10:00|10334.61|10334.61|10327.55|10327.55|10334.61|10334.61|10326.41|10326.41|0
1654593300000|2022-06-07 09:15:00|10327.68|10327.68|10332.01|10332.01|10332.01|10332.01|10327.68|10327.68|0
1654593600000|2022-06-07 09:20:00|10332.45|10332.45|10342.15|10342.15|10342.15|10342.15|10332.02|10332.02|0
1654593900000|2022-06-07 09:25:00|10342.5|10342.5|10352.3|10352.3|10353.56|10353.56|10341.72|10341.72|0
1654594200000|2022-06-07 09:30:00|10352.45|10352.45|10353.01|10353.01|10354.35|10354.35|10350.41|10350.41|0
1654594500000|2022-06-07 09:35:00|10353.23|10353.23|10346.48|10346.48|10353.65|10353.65|10346.48|10346.48|0
1654594800000|2022-06-07 09:40:00|10346.09|10346.09|10342.77|10342.77|10346.09|10346.09|10342.69|10342.69|0
1654595100000|2022-06-07 09:45:00|10342.65|10342.65|10345.32|10345.32|10345.32|10345.32|10342.32|10342.32|0
1654595400000|2022-06-07 09:50:00|10345.16|10345.16|10340.92|10340.92|10345.16|10345.16|10340.49|10340.49|0
1654595700000|2022-06-07 09:55:00|10340.99|10340.99|10345.21|10345.21|10345.21|10345.21|10340.56|10340.56|0
1654596000000|2022-06-07 10:00:00|10344.43|10344.43|10347.41|10347.41|10348.56|10348.56|10344.43|10344.43|0
1654596300000|2022-06-07 10:05:00|10346.62|10346.62|10349.56|10349.56|10350.59|10350.59|10346.62|10346.62|0
1654596600000|2022-06-07 10:10:00|10349.81|10349.81|10350.5|10350.5|10351.62|10351.62|10349.72|10349.72|0
1654596900000|2022-06-07 10:15:00|10352.84|10352.84|10340.75|10340.75|10353.16|10353.16|10340.68|10340.68|0
1654597200000|2022-06-07 10:20:00|10341.53|10341.53|10338.73|10338.73|10342.08|10342.08|10335.23|10335.23|0
1654597500000|2022-06-07 10:25:00|10338.88|10338.88|10351.3|10351.3|10351.3|10351.3|10338.88|10338.88|0
1654597800000|2022-06-07 10:30:00|10351.2|10351.2|10357.69|10357.69|10357.91|10357.91|10349.69|10349.69|0
1654598100000|2022-06-07 10:35:00|10357.26|10357.26|10355.97|10355.97|10357.39|10357.39|10355.71|10355.71|0
1654598400000|2022-06-07 10:40:00|10356.13|10356.13|10350.53|10350.53|10356.22|10356.22|10350.07|10350.07|0
1654598700000|2022-06-07 10:45:00|10350.1|10350.1|10350.32|10350.32|10351.95|10351.95|10348.56|10348.56|0
1654599000000|2022-06-07 10:50:00|10349.89|10349.89|10354.15|10354.15|10354.68|10354.68|10349.89|10349.89|0
1654599300000|2022-06-07 10:55:00|10354.38|10354.38|10310.21|10310.21|10354.45|10354.45|10308.55|10308.55|0
1654599600000|2022-06-07 11:00:00|10310.51|10310.51|10300.07|10300.07|10315.92|10315.92|10297.98|10297.98|0
1654599900000|2022-06-07 11:05:00|10300.25|10300.25|10285.1|10285.1|10302.83|10302.83|10284.58|10284.58|0
1654600200000|2022-06-07 11:10:00|10285.22|10285.22|10268.57|10268.57|10285.22|10285.22|10268.21|10268.21|0
1654600500000|2022-06-07 11:15:00|10268.72|10268.72|10274.18|10274.18|10274.26|10274.26|10265.23|10265.23|0
1654600800000|2022-06-07 11:20:00|10274.6|10274.6|10271.7|10271.7|10274.6|10274.6|10265.46|10265.46|0
1654601100000|2022-06-07 11:25:00|10271.88|10271.88|10278.82|10278.82|10279.57|10279.57|10270.37|10270.37|0
1654601400000|2022-06-07 11:30:00|10279.32|10279.32|10269.83|10269.83|10281.11|10281.11|10269.27|10269.27|0
1654601700000|2022-06-07 11:35:00|10269.05|10269.05|10265.69|10265.69|10269.68|10269.68|10264.82|10264.82|0
1654602000000|2022-06-07 11:40:00|10265.76|10265.76|10261.54|10261.54|10267.34|10267.34|10260.89|10260.89|0
1654602300000|2022-06-07 11:45:00|10261.36|10261.36|10259.61|10259.61|10266.71|10266.71|10259.61|10259.61|0
1654602600000|2022-06-07 11:50:00|10259.39|10259.39|10264.78|10264.78|10265.94|10265.94|10258.36|10258.36|0
1654602900000|2022-06-07 11:55:00|10264.69|10264.69|10264.28|10264.28|10267.18|10267.18|10263.98|10263.98|0
1654603200000|2022-06-07 12:00:00|10264.46|10264.46|10257.79|10257.79|10269.45|10269.45|10257.79|10257.79|0
1654603500000|2022-06-07 12:05:00|10257.7|10257.7|10257.25|10257.25|10262.44|10262.44|10257.23|10257.23|0
1654603800000|2022-06-07 12:10:00|10256.39|10256.39|10263.48|10263.48|10264.51|10264.51|10255.99|10255.99|0
1654604100000|2022-06-07 12:15:00|10263.61|10263.61|10268.9|10268.9|10273.05|10273.05|10263.32|10263.32|0
1654604400000|2022-06-07 12:20:00|10267.34|10267.34|10262.31|10262.31|10268.12|10268.12|10261.58|10261.58|0
1654604700000|2022-06-07 12:25:00|10262.12|10262.12|10262.2|10262.2|10262.59|10262.59|10259.79|10259.79|0
1654605000000|2022-06-07 12:30:00|10263.76|10263.76|10271.22|10271.22|10271.4|10271.4|10256.24|10256.24|0
1654605300000|2022-06-07 12:35:00|10271.46|10271.46|10269.65|10269.65|10274.94|10274.94|10266.96|10266.96|0
1654605600000|2022-06-07 12:40:00|10269.43|10269.43|10276.79|10276.79|10276.79|10276.79|10268.23|10268.23|0
1654605900000|2022-06-07 12:45:00|10276.37|10276.37|10271.85|10271.85|10279.36|10279.36|10271.85|10271.85|0
1654606200000|2022-06-07 12:50:00|10271.4|10271.4|10271.09|10271.09|10274.85|10274.85|10271.03|10271.03|0
1654606500000|2022-06-07 12:55:00|10270.91|10270.91|10269.58|10269.58|10272.91|10272.91|10269.11|10269.11|0
1654606800000|2022-06-07 13:00:00|10268.96|10268.96|10273.98|10273.98|10275.21|10275.21|10265.67|10265.67|0
1654607100000|2022-06-07 13:05:00|10273.2|10273.2|10267.1|10267.1|10275.08|10275.08|10267.1|10267.1|0
1654607400000|2022-06-07 13:10:00|10267.88|10267.88|10256.15|10256.15|10269.57|10269.57|10255.62|10255.62|0
1654607700000|2022-06-07 13:15:00|10256.03|10256.03|10246.35|10246.35|10256.03|10256.03|10246.35|10246.35|0
1654608000000|2022-06-07 13:20:00|10245.92|10245.92|10240.9|10240.9|10246.35|10246.35|10238.4|10238.4|0
1654608300000|2022-06-07 13:25:00|10240.67|10240.67|10238.75|10238.75|10241.82|10241.82|10238.26|10238.26|0
1654608600000|2022-06-07 13:30:00|10237.51|10237.51|10238.29|10238.29|10239.37|10239.37|10229.01|10229.01|0
1654608900000|2022-06-07 13:35:00|10237.86|10237.86|10230.65|10230.65|10243.26|10243.26|10228.18|10228.18|0
1654609200000|2022-06-07 13:40:00|10231.52|10231.52|10231.25|10231.25|10236.3|10236.3|10227.62|10227.62|0
1654609500000|2022-06-07 13:45:00|10231.02|10231.02|10216.91|10216.91|10231.02|10231.02|10214.44|10214.44|0
1654609800000|2022-06-07 13:50:00|10216.69|10216.69|10217.82|10217.82|10229.16|10229.16|10216.28|10216.28|0
1654610100000|2022-06-07 13:55:00|10216.97|10216.97|10194.01|10194.01|10217.97|10217.97|10194.01|10194.01|0
1654610400000|2022-06-07 14:00:00|10194.19|10194.19|10209.16|10209.16|10211.02|10211.02|10192.32|10192.32|0
1654610700000|2022-06-07 14:05:00|10209.32|10209.32|10204.69|10204.69|10215.49|10215.49|10202.3|10202.3|0
1654611000000|2022-06-07 14:10:00|10204.27|10204.27|10207.14|10207.14|10208.53|10208.53|10203.51|10203.51|0
1654611300000|2022-06-07 14:15:00|10207.39|10207.39|10208.54|10208.54|10211.04|10211.04|10205.17|10205.17|0
1654611600000|2022-06-07 14:20:00|10208.69|10208.69|10221.82|10221.82|10222.73|10222.73|10205.81|10205.81|0
1654611900000|2022-06-07 14:25:00|10221.64|10221.64|10242.16|10242.16|10243.64|10243.64|10219.85|10219.85|0
1654612200000|2022-06-07 14:30:00|10241.93|10241.93|10259.99|10259.99|10259.99|10259.99|10241.36|10241.36|0
1654612500000|2022-06-07 14:35:00|10259.82|10259.82|10275.41|10275.41|10278.72|10278.72|10259.82|10259.82|0
1654612800000|2022-06-07 14:40:00|10275.64|10275.64|10279.09|10279.09|10279.09|10279.09|10271.61|10271.61|0
1654613100000|2022-06-07 14:45:00|10280.04|10280.04|10285.36|10285.36|10285.6|10285.6|10277.3|10277.3|0
1654613400000|2022-06-07 14:50:00|10285.45|10285.45|10291.93|10291.93|10292.86|10292.86|10285.45|10285.45|0
1654613700000|2022-06-07 14:55:00|10291.12|10291.12|10286.02|10286.02|10291.17|10291.17|10284.85|10284.85|0
1654614000000|2022-06-07 15:00:00|10285.79|10285.79|10281.55|10281.55|10286.4|10286.4|10281.36|10281.36|0
1654614300000|2022-06-07 15:05:00|10281.32|10281.32|10277.18|10277.18|10281.63|10281.63|10277.18|10277.18|0
1654614600000|2022-06-07 15:10:00|10277.01|10277.01|10274.24|10274.24|10278.23|10278.23|10272.17|10272.17|0
1654614900000|2022-06-07 15:15:00|10274.52|10274.52|10265.8|10265.8|10274.71|10274.71|10265.8|10265.8|0
1654615200000|2022-06-07 15:20:00|10265.67|10265.67|10261.24|10261.24|10266.76|10266.76|10260.46|10260.46|0
1654615500000|2022-06-07 15:25:00|10260.46|10260.46|10274.1|10274.1|10274.1|10274.1|10260.27|10260.27|0
1654672500000|2022-06-08 07:15:00|10234.99|10234.99|10245.01|10245.01|10254.37|10254.37|10234.55|10234.55|0
1654672800000|2022-06-08 07:20:00|10243.45|10243.45|10244.57|10244.57|10246.31|10246.31|10239.89|10239.89|0
1654673100000|2022-06-08 07:25:00|10244.19|10244.19|10251.37|10251.37|10251.37|10251.37|10244.19|10244.19|0
1654673400000|2022-06-08 07:30:00|10251.44|10251.44|10232.43|10232.43|10251.44|10251.44|10231.81|10231.81|0
1654673700000|2022-06-08 07:35:00|10232.05|10232.05|10224.44|10224.44|10232.05|10232.05|10218.55|10218.55|0
1654674000000|2022-06-08 07:40:00|10224.12|10224.12|10226.58|10226.58|10230.72|10230.72|10223.37|10223.37|0
1654674300000|2022-06-08 07:45:00|10226.42|10226.42|10216.11|10216.11|10228.98|10228.98|10216.11|10216.11|0
1654674600000|2022-06-08 07:50:00|10212.22|10212.22|10213.85|10213.85|10221.6|10221.6|10211.58|10211.58|0
1654674900000|2022-06-08 07:55:00|10215.41|10215.41|10207.77|10207.77|10219.09|10219.09|10207.77|10207.77|0
1654675200000|2022-06-08 08:00:00|10207.85|10207.85|10188.49|10188.49|10207.85|10207.85|10188.49|10188.49|0
1654675500000|2022-06-08 08:05:00|10187.93|10187.93|10199.29|10199.29|10199.29|10199.29|10187.7|10187.7|0
1654675800000|2022-06-08 08:10:00|10199.5|10199.5|10204.25|10204.25|10206.4|10206.4|10199.5|10199.5|0
1654676100000|2022-06-08 08:15:00|10204.41|10204.41|10204.34|10204.34|10205.17|10205.17|10199.05|10199.05|0
1654676400000|2022-06-08 08:20:00|10204.12|10204.12|10217.26|10217.26|10217.26|10217.26|10202.34|10202.34|0
1654676700000|2022-06-08 08:25:00|10217.12|10217.12|10213.08|10213.08|10217.12|10217.12|10211.78|10211.78|0
1654677000000|2022-06-08 08:30:00|10213.54|10213.54|10214.95|10214.95|10214.95|10214.95|10209.68|10209.68|0
1654677300000|2022-06-08 08:35:00|10215.73|10215.73|10220.97|10220.97|10222.74|10222.74|10215.35|10215.35|0
1654677600000|2022-06-08 08:40:00|10220.53|10220.53|10215.61|10215.61|10220.53|10220.53|10215.61|10215.61|0
1654677900000|2022-06-08 08:45:00|10215.53|10215.53|10209.17|10209.17|10216.7|10216.7|10209.17|10209.17|0
1654678200000|2022-06-08 08:50:00|10209.25|10209.25|10208.54|10208.54|10213.09|10213.09|10208.54|10208.54|0
1654678500000|2022-06-08 08:55:00|10208.28|10208.28|10190.9|10190.9|10208.28|10208.28|10190.77|10190.77|0
1654678800000|2022-06-08 09:00:00|10190.82|10190.82|10182.82|10182.82|10190.96|10190.96|10180.7|10180.7|0
1654679100000|2022-06-08 09:05:00|10182.46|10182.46|10168.86|10168.86|10183.85|10183.85|10168.86|10168.86|0
1654679400000|2022-06-08 09:10:00|10167.29|10167.29|10164.7|10164.7|10168.08|10168.08|10163.03|10163.03|0
1654679700000|2022-06-08 09:15:00|10165.49|10165.49|10169.85|10169.85|10170.28|10170.28|10163.97|10163.97|0
1654680000000|2022-06-08 09:20:00|10170.72|10170.72|10167.91|10167.91|10175.54|10175.54|10167.91|10167.91|0
1654680300000|2022-06-08 09:25:00|10168.01|10168.01|10160.87|10160.87|10172.78|10172.78|10160.65|10160.65|0
1654680600000|2022-06-08 09:30:00|10160.71|10160.71|10167.51|10167.51|10172.18|10172.18|10159.83|10159.83|0
1654680900000|2022-06-08 09:35:00|10167.7|10167.7|10166.94|10166.94|10168.28|10168.28|10164.9|10164.9|0
1654681200000|2022-06-08 09:40:00|10166.72|10166.72|10164.07|10164.07|10166.94|10166.94|10164.07|10164.07|0
1654681500000|2022-06-08 09:45:00|10163.57|10163.57|10161.86|10161.86|10164.27|10164.27|10161.67|10161.67|0
1654681800000|2022-06-08 09:50:00|10161.68|10161.68|10159.12|10159.12|10162.91|10162.91|10156.13|10156.13|0
1654682100000|2022-06-08 09:55:00|10159.45|10159.45|10152.84|10152.84|10159.68|10159.68|10152.84|10152.84|0
1654682400000|2022-06-08 10:00:00|10152.16|10152.16|10146.1|10146.1|10153.31|10153.31|10146.07|10146.07|0
1654682700000|2022-06-08 10:05:00|10146.53|10146.53|10144.04|10144.04|10147.44|10147.44|10136.3|10136.3|0
1654683000000|2022-06-08 10:10:00|10144.48|10144.48|10145.79|10145.79|10146.57|10146.57|10142.15|10142.15|0
1654683300000|2022-06-08 10:15:00|10146.02|10146.02|10145.97|10145.97|10147.23|10147.23|10143.12|10143.12|0
1654683600000|2022-06-08 10:20:00|10145.53|10145.53|10140.6|10140.6|10145.53|10145.53|10140.23|10140.23|0
1654683900000|2022-06-08 10:25:00|10141.04|10141.04|10142.62|10142.62|10143.06|10143.06|10135.76|10135.76|0
1654684200000|2022-06-08 10:30:00|10142.48|10142.48|10140.76|10140.76|10145.02|10145.02|10140.34|10140.34|0
1654684500000|2022-06-08 10:35:00|10140.34|10140.34|10137.88|10137.88|10140.34|10140.34|10134.16|10134.16|0
1654684800000|2022-06-08 10:40:00|10138.11|10138.11|10135.52|10135.52|10141.03|10141.03|10134.21|10134.21|0
1654685100000|2022-06-08 10:45:00|10135.38|10135.38|10125.11|10125.11|10135.66|10135.66|10125.11|10125.11|0
1654685400000|2022-06-08 10:50:00|10125.98|10125.98|10130.52|10130.52|10130.52|10130.52|10125.19|10125.19|0
1654685700000|2022-06-08 10:55:00|10130.77|10130.77|10120.71|10120.71|10138.99|10138.99|10120.19|10120.19|0
1654686000000|2022-06-08 11:00:00|10119.8|10119.8|10111.76|10111.76|10119.8|10119.8|10109.64|10109.64|0
1654686300000|2022-06-08 11:05:00|10112.63|10112.63|10117.15|10117.15|10117.15|10117.15|10112.19|10112.19|0
1654686600000|2022-06-08 11:10:00|10117.43|10117.43|10132.25|10132.25|10132.7|10132.7|10117.34|10117.34|0
1654686900000|2022-06-08 11:15:00|10132.4|10132.4|10136.9|10136.9|10139.06|10139.06|10132.1|10132.1|0
1654687200000|2022-06-08 11:20:00|10137.13|10137.13|10133.22|10133.22|10137.31|10137.31|10131.09|10131.09|0
1654687500000|2022-06-08 11:25:00|10133.44|10133.44|10128.73|10128.73|10133.79|10133.79|10128.32|10128.32|0
1654687800000|2022-06-08 11:30:00|10128.64|10128.64|10126.61|10126.61|10131.62|10131.62|10125.87|10125.87|0
1654688100000|2022-06-08 11:35:00|10126.19|10126.19|10126.36|10126.36|10127.31|10127.31|10123.13|10123.13|0
1654688400000|2022-06-08 11:40:00|10126.13|10126.13|10118.13|10118.13|10126.44|10126.44|10116.9|10116.9|0
1654688700000|2022-06-08 11:45:00|10118.32|10118.32|10123.62|10123.62|10123.62|10123.62|10117.92|10117.92|0
1654689000000|2022-06-08 11:50:00|10123.4|10123.4|10122.75|10122.75|10127.02|10127.02|10122.66|10122.66|0
1654689300000|2022-06-08 11:55:00|10121.97|10121.97|10124.96|10124.96|10125.28|10125.28|10121.97|10121.97|0
1654689600000|2022-06-08 12:00:00|10125.18|10125.18|10128.25|10128.25|10128.48|10128.48|10122.71|10122.71|0
1654689900000|2022-06-08 12:05:00|10128.44|10128.44|10126.61|10126.61|10130.01|10130.01|10126.61|10126.61|0
1654690200000|2022-06-08 12:10:00|10125.74|10125.74|10131.26|10131.26|10131.93|10131.93|10125.46|10125.46|0
1654690500000|2022-06-08 12:15:00|10131.48|10131.48|10129.49|10129.49|10132.68|10132.68|10129.49|10129.49|0
1654690800000|2022-06-08 12:20:00|10129.34|10129.34|10127.44|10127.44|10131.27|10131.27|10126.95|10126.95|0
1654691100000|2022-06-08 12:25:00|10127.88|10127.88|10130.33|10130.33|10131.61|10131.61|10127.88|10127.88|0
1654691400000|2022-06-08 12:30:00|10130.45|10130.45|10113.24|10113.24|10130.45|10130.45|10109.48|10109.48|0
1654691700000|2022-06-08 12:35:00|10112.79|10112.79|10115.66|10115.66|10116.68|10116.68|10112.6|10112.6|0
1654692000000|2022-06-08 12:40:00|10115.52|10115.52|10120.47|10120.47|10120.47|10120.47|10114.03|10114.03|0
1654692300000|2022-06-08 12:45:00|10120.31|10120.31|10125.46|10125.46|10125.46|10125.46|10120.31|10120.31|0
1654692600000|2022-06-08 12:50:00|10125.65|10125.65|10123.79|10123.79|10127.87|10127.87|10123.79|10123.79|0
1654692900000|2022-06-08 12:55:00|10123.66|10123.66|10121.52|10121.52|10125.16|10125.16|10120.82|10120.82|0
1654693200000|2022-06-08 13:00:00|10121.95|10121.95|10118.39|10118.39|10123.8|10123.8|10117|10117|0
1654693500000|2022-06-08 13:05:00|10118.3|10118.3|10119.41|10119.41|10121.48|10121.48|10118.3|10118.3|0
1654693800000|2022-06-08 13:10:00|10119.18|10119.18|10119.58|10119.58|10119.58|10119.58|10115.4|10115.4|0
1654694100000|2022-06-08 13:15:00|10119.25|10119.25|10123.2|10123.2|10123.36|10123.36|10114.12|10114.12|0
1654694400000|2022-06-08 13:20:00|10123.56|10123.56|10121.37|10121.37|10124.89|10124.89|10121.18|10121.18|0
1654694700000|2022-06-08 13:25:00|10121.85|10121.85|10136.68|10136.68|10136.68|10136.68|10121.85|10121.85|0
1654695000000|2022-06-08 13:30:00|10137.01|10137.01|10120.44|10120.44|10143.33|10143.33|10117.01|10117.01|0
1654695300000|2022-06-08 13:35:00|10120.09|10120.09|10136.31|10136.31|10138.74|10138.74|10120.09|10120.09|0
1654695600000|2022-06-08 13:40:00|10135.96|10135.96|10124.96|10124.96|10135.96|10135.96|10122.44|10122.44|0
1654695900000|2022-06-08 13:45:00|10125.31|10125.31|10143.3|10143.3|10143.76|10143.76|10125.31|10125.31|0
1654696200000|2022-06-08 13:50:00|10142.86|10142.86|10140.67|10140.67|10144.6|10144.6|10130.09|10130.09|0
1654696500000|2022-06-08 13:55:00|10140.92|10140.92|10146.4|10146.4|10146.4|10146.4|10140.92|10140.92|0
1654696800000|2022-06-08 14:00:00|10146.62|10146.62|10143.43|10143.43|10147.03|10147.03|10136.98|10136.98|0
1654697100000|2022-06-08 14:05:00|10143.55|10143.55|10134.27|10134.27|10144.15|10144.15|10133.28|10133.28|0
1654697400000|2022-06-08 14:10:00|10133.49|10133.49|10121.94|10121.94|10133.71|10133.71|10121.53|10121.53|0
1654697700000|2022-06-08 14:15:00|10121.49|10121.49|10126.32|10126.32|10126.32|10126.32|10117.66|10117.66|0
1654698000000|2022-06-08 14:20:00|10126.64|10126.64|10134.94|10134.94|10135.06|10135.06|10126.64|10126.64|0
1654698300000|2022-06-08 14:25:00|10134.71|10134.71|10131.02|10131.02|10136.7|10136.7|10130.39|10130.39|0
1654698600000|2022-06-08 14:30:00|10130.94|10130.94|10116.46|10116.46|10130.94|10130.94|10113.73|10113.73|0
1654698900000|2022-06-08 14:35:00|10116.14|10116.14|10114.65|10114.65|10120.51|10120.51|10113.88|10113.88|0
1654699200000|2022-06-08 14:40:00|10114.75|10114.75|10112.99|10112.99|10123.42|10123.42|10111.84|10111.84|0
1654699500000|2022-06-08 14:45:00|10113.43|10113.43|10112.87|10112.87|10117.63|10117.63|10111.4|10111.4|0
1654699800000|2022-06-08 14:50:00|10112.96|10112.96|10122.57|10122.57|10123.69|10123.69|10110.91|10110.91|0
1654700100000|2022-06-08 14:55:00|10122.14|10122.14|10117.96|10117.96|10122.7|10122.7|10114.43|10114.43|0
1654700400000|2022-06-08 15:00:00|10118.21|10118.21|10121.1|10121.1|10121.42|10121.42|10115.98|10115.98|0
1654700700000|2022-06-08 15:05:00|10121.54|10121.54|10119.73|10119.73|10123.53|10123.53|10117.42|10117.42|0
1654701000000|2022-06-08 15:10:00|10120.15|10120.15|10123.13|10123.13|10123.38|10123.38|10118.76|10118.76|0
1654701300000|2022-06-08 15:15:00|10122.66|10122.66|10131.46|10131.46|10132.24|10132.24|10122.66|10122.66|0
1654701600000|2022-06-08 15:20:00|10131.23|10131.23|10135.45|10135.45|10138.4|10138.4|10129.85|10129.85|0
1654701900000|2022-06-08 15:25:00|10135.28|10135.28|10138.27|10138.27|10139.41|10139.41|10128.8|10128.8|0
1654758900000|2022-06-09 07:15:00|10021.97|10021.97|10015.63|10015.63|10023.3|10023.3|10012.2|10012.2|0
1654759200000|2022-06-09 07:20:00|10015.79|10015.79|10011.41|10011.41|10016.34|10016.34|10010.85|10010.85|0
1654759500000|2022-06-09 07:25:00|10011.14|10011.14|9997.81|9997.81|10015.49|10015.49|9997.81|9997.81|0
1654759800000|2022-06-09 07:30:00|9997.67|9997.67|9977.51|9977.51|9997.67|9997.67|9977.51|9977.51|0
1654760100000|2022-06-09 07:35:00|9977.65|9977.65|9986.72|9986.72|9986.72|9986.72|9974.12|9974.12|0
1654760400000|2022-06-09 07:40:00|9987.5|9987.5|10006.69|10006.69|10006.69|10006.69|9987.43|9987.43|0
1654760700000|2022-06-09 07:45:00|10006.79|10006.79|10006.5|10006.5|10012.45|10012.45|10006.31|10006.31|0
1654761000000|2022-06-09 07:50:00|10004.94|10004.94|10011.03|10011.03|10016.44|10016.44|10004.88|10004.88|0
1654761300000|2022-06-09 07:55:00|10011.81|10011.81|10007.06|10007.06|10013.85|10013.85|10004.77|10004.77|0
1654761600000|2022-06-09 08:00:00|10006.82|10006.82|9991.44|9991.44|10006.82|10006.82|9987.89|9987.89|0
1654761900000|2022-06-09 08:05:00|9991.62|9991.62|9979.92|9979.92|9991.62|9991.62|9978.86|9978.86|0
1654762200000|2022-06-09 08:10:00|9980.71|9980.71|9976.06|9976.06|9984|9984|9975.69|9975.69|0
1654762500000|2022-06-09 08:15:00|9975.89|9975.89|9977.55|9977.55|9981.45|9981.45|9974.32|9974.32|0
1654762800000|2022-06-09 08:20:00|9976.89|9976.89|9981.1|9981.1|9981.26|9981.26|9975.48|9975.48|0
1654763100000|2022-06-09 08:25:00|9980.92|9980.92|9977.1|9977.1|9981.28|9981.28|9976.55|9976.55|0
1654763400000|2022-06-09 08:30:00|9977.25|9977.25|9994.75|9994.75|9994.97|9994.97|9976.8|9976.8|0
1654763700000|2022-06-09 08:35:00|9994.31|9994.31|10011.86|10011.86|10012.85|10012.85|9994.31|9994.31|0
1654764000000|2022-06-09 08:40:00|10012.08|10012.08|10011.93|10011.93|10013.28|10013.28|10010.22|10010.22|0
1654764300000|2022-06-09 08:45:00|10011.2|10011.2|10023.07|10023.07|10023.07|10023.07|10006|10006|0
1654764600000|2022-06-09 08:50:00|10023.93|10023.93|10034.88|10034.88|10036.76|10036.76|10023.93|10023.93|0
1654764900000|2022-06-09 08:55:00|10032.45|10032.45|10027.85|10027.85|10032.68|10032.68|10026.7|10026.7|0
1654765200000|2022-06-09 09:00:00|10027.67|10027.67|10029.05|10029.05|10029.33|10029.33|10026.37|10026.37|0
1654765500000|2022-06-09 09:05:00|10032.18|10032.18|10047|10047|10047.52|10047.52|10032.18|10032.18|0
1654765800000|2022-06-09 09:10:00|10047.18|10047.18|10036.27|10036.27|10047.18|10047.18|10036.27|10036.27|0
1654766100000|2022-06-09 09:15:00|10036.22|10036.22|10036.35|10036.35|10036.95|10036.95|10035.43|10035.43|0
1654766400000|2022-06-09 09:20:00|10036.78|10036.78|10034.22|10034.22|10037.35|10037.35|10034.22|10034.22|0
1654766700000|2022-06-09 09:25:00|10034.08|10034.08|10030.95|10030.95|10034.46|10034.46|10029.2|10029.2|0
1654767000000|2022-06-09 09:30:00|10030.82|10030.82|10036.74|10036.74|10036.81|10036.81|10030.66|10030.66|0
1654767300000|2022-06-09 09:35:00|10037.24|10037.24|10043.5|10043.5|10043.73|10043.73|10037.24|10037.24|0
1654767600000|2022-06-09 09:40:00|10043.69|10043.69|10044.55|10044.55|10045.65|10045.65|10043.69|10043.69|0
1654767900000|2022-06-09 09:45:00|10044.6|10044.6|10043.4|10043.4|10046.73|10046.73|10041.91|10041.91|0
1654768200000|2022-06-09 09:50:00|10043.2|10043.2|10037.74|10037.74|10045.13|10045.13|10035.61|10035.61|0
1654768500000|2022-06-09 09:55:00|10037.56|10037.56|10024.47|10024.47|10037.98|10037.98|10021.7|10021.7|0
1654768800000|2022-06-09 10:00:00|10024.29|10024.29|10023.17|10023.17|10025.2|10025.2|10022.52|10022.52|0
1654769100000|2022-06-09 10:05:00|10023.04|10023.04|10027.89|10027.89|10028.04|10028.04|10021.3|10021.3|0
1654769400000|2022-06-09 10:10:00|10027.98|10027.98|10021.98|10021.98|10028.25|10028.25|10021.98|10021.98|0
1654769700000|2022-06-09 10:15:00|10021.62|10021.62|10019.37|10019.37|10024.85|10024.85|10019.27|10019.27|0
1654770000000|2022-06-09 10:20:00|10019.21|10019.21|10039.19|10039.19|10039.86|10039.86|10019.04|10019.04|0
1654770300000|2022-06-09 10:25:00|10039.09|10039.09|10047.73|10047.73|10047.73|10047.73|10038.19|10038.19|0
1654770600000|2022-06-09 10:30:00|10047.41|10047.41|10046.27|10046.27|10047.86|10047.86|10045.88|10045.88|0
1654770900000|2022-06-09 10:35:00|10044.7|10044.7|10044.87|10044.87|10047.71|10047.71|10044.7|10044.7|0
1654771200000|2022-06-09 10:40:00|10044.77|10044.77|10049.96|10049.96|10050.09|10050.09|10044.37|10044.37|0
1654771500000|2022-06-09 10:45:00|10049.25|10049.25|10045.83|10045.83|10051.32|10051.32|10045.21|10045.21|0
1654771800000|2022-06-09 10:50:00|10046.05|10046.05|10048.45|10048.45|10048.92|10048.92|10044.79|10044.79|0
1654772100000|2022-06-09 10:55:00|10046.89|10046.89|10040.99|10040.99|10048.52|10048.52|10040.99|10040.99|0
1654772400000|2022-06-09 11:00:00|10041.07|10041.07|10036.25|10036.25|10041.42|10041.42|10032.77|10032.77|0
1654772700000|2022-06-09 11:05:00|10036.16|10036.16|10026.32|10026.32|10036.16|10036.16|10025.68|10025.68|0
1654773000000|2022-06-09 11:10:00|10026.41|10026.41|10024.2|10024.2|10027.11|10027.11|10024.2|10024.2|0
1654773300000|2022-06-09 11:15:00|10024.45|10024.45|10022.74|10022.74|10025.85|10025.85|10021.48|10021.48|0
1654773600000|2022-06-09 11:20:00|10022.88|10022.88|10039.75|10039.75|10053.64|10053.64|10022.88|10022.88|0
1654773900000|2022-06-09 11:25:00|10039.62|10039.62|10032.68|10032.68|10040.06|10040.06|10031.75|10031.75|0
1654774200000|2022-06-09 11:30:00|10031.93|10031.93|10021.02|10021.02|10032.26|10032.26|10021.02|10021.02|0
1654774500000|2022-06-09 11:35:00|10020.73|10020.73|10013.91|10013.91|10020.73|10020.73|10013.77|10013.77|0
1654774800000|2022-06-09 11:40:00|10013.48|10013.48|10013.75|10013.75|10013.75|10013.75|10009.84|10009.84|0
1654775100000|2022-06-09 11:45:00|10014.19|10014.19|9994.63|9994.63|10039.49|10039.49|9994.63|9994.63|0
1654775400000|2022-06-09 11:50:00|9995.54|9995.54|9992.6|9992.6|10001.15|10001.15|9992.32|9992.32|0
1654775700000|2022-06-09 11:55:00|9992.19|9992.19|9983.57|9983.57|9992.19|9992.19|9983.39|9983.39|0
1654776000000|2022-06-09 12:00:00|9983.14|9983.14|9982.59|9982.59|9986.34|9986.34|9980.69|9980.69|0
1654776300000|2022-06-09 12:05:00|9983.02|9983.02|9980.5|9980.5|9983.87|9983.87|9979.16|9979.16|0
1654776600000|2022-06-09 12:10:00|9979.84|9979.84|9964.38|9964.38|9981.27|9981.27|9964.2|9964.2|0
1654776900000|2022-06-09 12:15:00|9963.53|9963.53|9964.53|9964.53|9964.96|9964.96|9961.02|9961.02|0
1654777200000|2022-06-09 12:20:00|9963.84|9963.84|9957.13|9957.13|9963.84|9963.84|9956.02|9956.02|0
1654777500000|2022-06-09 12:25:00|9956.76|9956.76|9954.45|9954.45|9957.25|9957.25|9954.08|9954.08|0
1654777800000|2022-06-09 12:30:00|9954.53|9954.53|9943.76|9943.76|9961.79|9961.79|9943.76|9943.76|0
1654778100000|2022-06-09 12:35:00|9943.53|9943.53|9941.95|9941.95|9943.54|9943.54|9936.51|9936.51|0
1654778400000|2022-06-09 12:40:00|9942.4|9942.4|9932.63|9932.63|9942.4|9942.4|9932.3|9932.3|0
1654778700000|2022-06-09 12:45:00|9932.49|9932.49|9917.46|9917.46|9932.49|9932.49|9916.63|9916.63|0
1654779000000|2022-06-09 12:50:00|9917.09|9917.09|9906.45|9906.45|9917.09|9917.09|9906.23|9906.23|0
1654779300000|2022-06-09 12:55:00|9907.12|9907.12|9909.41|9909.41|9914.29|9914.29|9905.64|9905.64|0
1654779600000|2022-06-09 13:00:00|9909.26|9909.26|9900.01|9900.01|9909.35|9909.35|9899.69|9899.69|0
1654779900000|2022-06-09 13:05:00|9899.92|9899.92|9906.11|9906.11|9907.18|9907.18|9899.92|9899.92|0
1654780200000|2022-06-09 13:10:00|9906.38|9906.38|9909.79|9909.79|9917.99|9917.99|9906.38|9906.38|0
1654780500000|2022-06-09 13:15:00|9909.61|9909.61|9908.01|9908.01|9910.64|9910.64|9903.58|9903.58|0
1654780800000|2022-06-09 13:20:00|9908.1|9908.1|9913.1|9913.1|9918.66|9918.66|9907.92|9907.92|0
1654781100000|2022-06-09 13:25:00|9913.55|9913.55|9919.3|9919.3|9919.3|9919.3|9911.45|9911.45|0
1654781400000|2022-06-09 13:30:00|9919.13|9919.13|9912.5|9912.5|9922.88|9922.88|9900.03|9900.03|0
1654781700000|2022-06-09 13:35:00|9912.68|9912.68|9913.28|9913.28|9915.72|9915.72|9901.91|9901.91|0
1654782000000|2022-06-09 13:40:00|9913.46|9913.46|9913.33|9913.33|9920.78|9920.78|9912.93|9912.93|0
1654782300000|2022-06-09 13:45:00|9913.13|9913.13|9923.81|9923.81|9924.61|9924.61|9904.72|9904.72|0
1654782600000|2022-06-09 13:50:00|9923.38|9923.38|9937.66|9937.66|9938.43|9938.43|9923.38|9923.38|0
1654782900000|2022-06-09 13:55:00|9937.88|9937.88|9949.67|9949.67|9949.93|9949.93|9937.44|9937.44|0
1654783200000|2022-06-09 14:00:00|9949.9|9949.9|9943|9943|9950.12|9950.12|9941.22|9941.22|0
1654783500000|2022-06-09 14:05:00|9941.31|9941.31|9918.14|9918.14|9941.31|9941.31|9917.17|9917.17|0
1654783800000|2022-06-09 14:10:00|9917.7|9917.7|9918.82|9918.82|9918.82|9918.82|9909.59|9909.59|0
1654784100000|2022-06-09 14:15:00|9918.38|9918.38|9930.38|9930.38|9932.92|9932.92|9917.94|9917.94|0
1654784400000|2022-06-09 14:20:00|9930.45|9930.45|9935.02|9935.02|9935.38|9935.38|9930.45|9930.45|0
1654784700000|2022-06-09 14:25:00|9934.86|9934.86|9940.83|9940.83|9941.29|9941.29|9934.6|9934.6|0
1654785000000|2022-06-09 14:30:00|9941.28|9941.28|9925.85|9925.85|9944.88|9944.88|9925.85|9925.85|0
1654785300000|2022-06-09 14:35:00|9925.95|9925.95|9927.12|9927.12|9927.26|9927.26|9921.62|9921.62|0
1654785600000|2022-06-09 14:40:00|9927.2|9927.2|9919.35|9919.35|9927.8|9927.8|9911.52|9911.52|0
1654785900000|2022-06-09 14:45:00|9919.12|9919.12|9921.89|9921.89|9921.89|9921.89|9912.4|9912.4|0
1654786200000|2022-06-09 14:50:00|9921.11|9921.11|9909.18|9909.18|9922.11|9922.11|9908.91|9908.91|0
1654786500000|2022-06-09 14:55:00|9908.85|9908.85|9929.23|9929.23|9929.23|9929.23|9908.41|9908.41|0
1654786800000|2022-06-09 15:00:00|9928.8|9928.8|9912.27|9912.27|9929.46|9929.46|9911.35|9911.35|0
1654787100000|2022-06-09 15:05:00|9912.44|9912.44|9913.05|9913.05|9913.14|9913.14|9903.23|9903.23|0
1654787400000|2022-06-09 15:10:00|9913.42|9913.42|9915.35|9915.35|9924.22|9924.22|9913.42|9913.42|0
1654787700000|2022-06-09 15:15:00|9915.58|9915.58|9910.97|9910.97|9916.2|9916.2|9910.92|9910.92|0
1654788000000|2022-06-09 15:20:00|9911.23|9911.23|9913.06|9913.06|9914.26|9914.26|9908.6|9908.6|0
1654788300000|2022-06-09 15:25:00|9912.98|9912.98|9914.33|9914.33|9916.92|9916.92|9908.14|9908.14|0
1654845300000|2022-06-10 07:15:00|9837.88|9837.88|9840.66|9840.66|9842.06|9842.06|9830.2|9830.2|0
1654845600000|2022-06-10 07:20:00|9840.8|9840.8|9823.98|9823.98|9842.46|9842.46|9821.02|9821.02|0
1654845900000|2022-06-10 07:25:00|9824.25|9824.25|9832.01|9832.01|9833.88|9833.88|9822.11|9822.11|0
1654846200000|2022-06-10 07:30:00|9832.09|9832.09|9838.48|9838.48|9838.79|9838.79|9831.41|9831.41|0
1654846500000|2022-06-10 07:35:00|9840.83|9840.83|9854.05|9854.05|9854.05|9854.05|9840.83|9840.83|0
1654846800000|2022-06-10 07:40:00|9853.92|9853.92|9844.92|9844.92|9856.92|9856.92|9843.5|9843.5|0
1654847100000|2022-06-10 07:45:00|9845.4|9845.4|9832.82|9832.82|9845.7|9845.7|9832.82|9832.82|0
1654847400000|2022-06-10 07:50:00|9832.17|9832.17|9817.45|9817.45|9832.17|9832.17|9816.1|9816.1|0
1654847700000|2022-06-10 07:55:00|9817.54|9817.54|9811.73|9811.73|9822.47|9822.47|9811.73|9811.73|0
1654848000000|2022-06-10 08:00:00|9811.5|9811.5|9825.05|9825.05|9834.61|9834.61|9809.91|9809.91|0
1654848300000|2022-06-10 08:05:00|9824.98|9824.98|9831.49|9831.49|9831.49|9831.49|9824.45|9824.45|0
1654848600000|2022-06-10 08:10:00|9831.58|9831.58|9835.68|9835.68|9838.76|9838.76|9830.74|9830.74|0
1654848900000|2022-06-10 08:15:00|9835.84|9835.84|9837.21|9837.21|9843.38|9843.38|9835.66|9835.66|0
1654849200000|2022-06-10 08:20:00|9837.43|9837.43|9828.82|9828.82|9837.43|9837.43|9828.82|9828.82|0
1654849500000|2022-06-10 08:25:00|9828.39|9828.39|9824.28|9824.28|9829.92|9829.92|9822.97|9822.97|0
1654849800000|2022-06-10 08:30:00|9823.5|9823.5|9819.74|9819.74|9823.73|9823.73|9817.88|9817.88|0
1654850100000|2022-06-10 08:35:00|9819.96|9819.96|9817.67|9817.67|9822.17|9822.17|9817.44|9817.44|0
1654850400000|2022-06-10 08:40:00|9818.12|9818.12|9816.48|9816.48|9818.12|9818.12|9812.54|9812.54|0
1654850700000|2022-06-10 08:45:00|9816.66|9816.66|9824.1|9824.1|9824.57|9824.57|9816.66|9816.66|0
1654851000000|2022-06-10 08:50:00|9824.01|9824.01|9818.98|9818.98|9826.37|9826.37|9818.03|9818.03|0
1654851300000|2022-06-10 08:55:00|9819.34|9819.34|9818.35|9818.35|9820.74|9820.74|9816.52|9816.52|0
1654851600000|2022-06-10 09:00:00|9818.13|9818.13|9820.9|9820.9|9825.33|9825.33|9817.35|9817.35|0
1654851900000|2022-06-10 09:05:00|9821.13|9821.13|9828.46|9828.46|9831.5|9831.5|9821.13|9821.13|0
1654852200000|2022-06-10 09:10:00|9827.68|9827.68|9826.71|9826.71|9828.4|9828.4|9822.14|9822.14|0
1654852500000|2022-06-10 09:15:00|9826.94|9826.94|9827.25|9827.25|9828.45|9828.45|9824.5|9824.5|0
1654852800000|2022-06-10 09:20:00|9827.02|9827.02|9822.21|9822.21|9827.14|9827.14|9821.16|9821.16|0
1654853100000|2022-06-10 09:25:00|9822.38|9822.38|9818.84|9818.84|9822.94|9822.94|9818.71|9818.71|0
1654853400000|2022-06-10 09:30:00|9818.62|9818.62|9819.33|9819.33|9819.93|9819.93|9818.44|9818.44|0
1654853700000|2022-06-10 09:35:00|9819.95|9819.95|9823.29|9823.29|9823.29|9823.29|9819.8|9819.8|0
1654854000000|2022-06-10 09:40:00|9823.11|9823.11|9823.61|9823.61|9823.87|9823.87|9821|9821|0
1654854300000|2022-06-10 09:45:00|9824.59|9824.59|9817.44|9817.44|9824.59|9824.59|9817.44|9817.44|0
1654854600000|2022-06-10 09:50:00|9817.07|9817.07|9815.9|9815.9|9818.31|9818.31|9815.12|9815.12|0
1654854900000|2022-06-10 09:55:00|9815.37|9815.37|9818.62|9818.62|9819.17|9819.17|9813.36|9813.36|0
1654855200000|2022-06-10 10:00:00|9818.43|9818.43|9819.82|9819.82|9821.18|9821.18|9817.5|9817.5|0
1654855500000|2022-06-10 10:05:00|9819.59|9819.59|9820.4|9820.4|9820.45|9820.45|9818.27|9818.27|0
1654855800000|2022-06-10 10:10:00|9820.62|9820.62|9824.17|9824.17|9825.5|9825.5|9820.48|9820.48|0
1654856100000|2022-06-10 10:15:00|9824.67|9824.67|9832.41|9832.41|9832.41|9832.41|9824.67|9824.67|0
1654856400000|2022-06-10 10:20:00|9832.63|9832.63|9833.86|9833.86|9835.55|9835.55|9831.45|9831.45|0
1654856700000|2022-06-10 10:25:00|9833.91|9833.91|9837.13|9837.13|9838.45|9838.45|9832.49|9832.49|0
1654857000000|2022-06-10 10:30:00|9836.35|9836.35|9836.66|9836.66|9837.28|9837.28|9834.68|9834.68|0
1654857300000|2022-06-10 10:35:00|9836.74|9836.74|9843.93|9843.93|9843.93|9843.93|9836.52|9836.52|0
1654857600000|2022-06-10 10:40:00|9843.71|9843.71|9840|9840|9843.71|9843.71|9838.76|9838.76|0
1654857900000|2022-06-10 10:45:00|9839.68|9839.68|9841.4|9841.4|9841.4|9841.4|9837.09|9837.09|0
1654858200000|2022-06-10 10:50:00|9841.83|9841.83|9844.87|9844.87|9845.85|9845.85|9841.82|9841.82|0
1654858500000|2022-06-10 10:55:00|9845.3|9845.3|9843.27|9843.27|9847.04|9847.04|9840.14|9840.14|0
1654858800000|2022-06-10 11:00:00|9843.09|9843.09|9843.48|9843.48|9844.69|9844.69|9841.08|9841.08|0
1654859100000|2022-06-10 11:05:00|9843.87|9843.87|9853.17|9853.17|9853.96|9853.96|9843.61|9843.61|0
1654859400000|2022-06-10 11:10:00|9852.79|9852.79|9852.32|9852.32|9854.45|9854.45|9848.94|9848.94|0
1654859700000|2022-06-10 11:15:00|9851.96|9851.96|9852.23|9852.23|9853.34|9853.34|9850.62|9850.62|0
1654860000000|2022-06-10 11:20:00|9851.45|9851.45|9850.69|9850.69|9852.78|9852.78|9850.16|9850.16|0
1654860300000|2022-06-10 11:25:00|9850.51|9850.51|9853.2|9853.2|9853.54|9853.54|9849.71|9849.71|0
1654860600000|2022-06-10 11:30:00|9853.43|9853.43|9859.55|9859.55|9860.58|9860.58|9853.43|9853.43|0
1654860900000|2022-06-10 11:35:00|9858.5|9858.5|9852.46|9852.46|9858.83|9858.83|9851.44|9851.44|0
1654861200000|2022-06-10 11:40:00|9852.89|9852.89|9853.16|9853.16|9853.74|9853.74|9850.94|9850.94|0
1654861500000|2022-06-10 11:45:00|9852.98|9852.98|9849.7|9849.7|9854.71|9854.71|9848.54|9848.54|0
1654861800000|2022-06-10 11:50:00|9849.85|9849.85|9848.76|9848.76|9850.2|9850.2|9848.03|9848.03|0
1654862100000|2022-06-10 11:55:00|9848.68|9848.68|9852.27|9852.27|9853.2|9853.2|9848.43|9848.43|0
1654862400000|2022-06-10 12:00:00|9852.5|9852.5|9857.32|9857.32|9858.68|9858.68|9851.65|9851.65|0
1654862700000|2022-06-10 12:05:00|9857.84|9857.84|9862.99|9862.99|9863.23|9863.23|9854.56|9854.56|0
1654863000000|2022-06-10 12:10:00|9863.43|9863.43|9863.49|9863.49|9866.64|9866.64|9862.03|9862.03|0
1654863300000|2022-06-10 12:15:00|9863.94|9863.94|9869.94|9869.94|9870.38|9870.38|9863.72|9863.72|0
1654863600000|2022-06-10 12:20:00|9869.72|9869.72|9868.11|9868.11|9870.16|9870.16|9867.65|9867.65|0
1654863900000|2022-06-10 12:25:00|9867.74|9867.74|9865.18|9865.18|9871.62|9871.62|9865.04|9865.04|0
1654864200000|2022-06-10 12:30:00|9863.78|9863.78|9826.37|9826.37|9872.62|9872.62|9820.85|9820.85|0
1654864500000|2022-06-10 12:35:00|9826.46|9826.46|9828.73|9828.73|9832.86|9832.86|9824.47|9824.47|0
1654864800000|2022-06-10 12:40:00|9828.27|9828.27|9834.39|9834.39|9839.79|9839.79|9828.27|9828.27|0
1654865100000|2022-06-10 12:45:00|9834.81|9834.81|9840.85|9840.85|9847.28|9847.28|9834.81|9834.81|0
1654865400000|2022-06-10 12:50:00|9840.48|9840.48|9832.9|9832.9|9840.48|9840.48|9827.36|9827.36|0
1654865700000|2022-06-10 12:55:00|9833.14|9833.14|9827.58|9827.58|9833.14|9833.14|9826.71|9826.71|0
1654866000000|2022-06-10 13:00:00|9827.81|9827.81|9838.88|9838.88|9840.59|9840.59|9827.37|9827.37|0
1654866300000|2022-06-10 13:05:00|9838.76|9838.76|9819.53|9819.53|9841.07|9841.07|9818.84|9818.84|0
1654866600000|2022-06-10 13:10:00|9819.39|9819.39|9807.09|9807.09|9819.39|9819.39|9804.97|9804.97|0
1654866900000|2022-06-10 13:15:00|9807.54|9807.54|9804.03|9804.03|9809.81|9809.81|9802.42|9802.42|0
1654867200000|2022-06-10 13:20:00|9804.22|9804.22|9794.45|9794.45|9809.94|9809.94|9794.45|9794.45|0
1654867500000|2022-06-10 13:25:00|9795.23|9795.23|9801.81|9801.81|9802.04|9802.04|9794.34|9794.34|0
1654867800000|2022-06-10 13:30:00|9801.58|9801.58|9800.1|9800.1|9809.19|9809.19|9798.29|9798.29|0
1654868100000|2022-06-10 13:35:00|9800.28|9800.28|9809.81|9809.81|9811.81|9811.81|9794.89|9794.89|0
1654868400000|2022-06-10 13:40:00|9809.99|9809.99|9800.44|9800.44|9810.03|9810.03|9795.49|9795.49|0
1654868700000|2022-06-10 13:45:00|9800.53|9800.53|9798.03|9798.03|9801.7|9801.7|9790.58|9790.58|0
1654869000000|2022-06-10 13:50:00|9798.12|9798.12|9786.75|9786.75|9800.06|9800.06|9785.97|9785.97|0
1654869300000|2022-06-10 13:55:00|9786.62|9786.62|9774.8|9774.8|9786.74|9786.74|9773.76|9773.76|0
1654869600000|2022-06-10 14:00:00|9773.52|9773.52|9747.53|9747.53|9773.52|9773.52|9746.85|9746.85|0
1654869900000|2022-06-10 14:05:00|9747.1|9747.1|9738.73|9738.73|9747.1|9747.1|9738.59|9738.59|0
1654870200000|2022-06-10 14:10:00|9738.91|9738.91|9726.17|9726.17|9743.93|9743.93|9725.01|9725.01|0
1654870500000|2022-06-10 14:15:00|9726.4|9726.4|9732.61|9732.61|9735.13|9735.13|9720.31|9720.31|0
1654870800000|2022-06-10 14:20:00|9733.39|9733.39|9720.92|9720.92|9733.39|9733.39|9719.04|9719.04|0
1654871100000|2022-06-10 14:25:00|9721.18|9721.18|9720.13|9720.13|9729.3|9729.3|9720.13|9720.13|0
1654871400000|2022-06-10 14:30:00|9718.56|9718.56|9731.39|9731.39|9731.93|9731.93|9715.38|9715.38|0
1654871700000|2022-06-10 14:35:00|9731.54|9731.54|9740.35|9740.35|9740.35|9740.35|9725.99|9725.99|0
1654872000000|2022-06-10 14:40:00|9740.67|9740.67|9746.36|9746.36|9747.25|9747.25|9738.85|9738.85|0
1654872300000|2022-06-10 14:45:00|9746.52|9746.52|9746.23|9746.23|9748.17|9748.17|9743.43|9743.43|0
1654872600000|2022-06-10 14:50:00|9745.77|9745.77|9756.41|9756.41|9758.91|9758.91|9745.08|9745.08|0
1654872900000|2022-06-10 14:55:00|9756.28|9756.28|9732.66|9732.66|9756.52|9756.52|9731.73|9731.73|0
1654873200000|2022-06-10 15:00:00|9732.43|9732.43|9729.14|9729.14|9732.43|9732.43|9728.94|9728.94|0
1654873500000|2022-06-10 15:05:00|9729.42|9729.42|9724.7|9724.7|9730.76|9730.76|9724.13|9724.13|0
1654873800000|2022-06-10 15:10:00|9724.8|9724.8|9719.74|9719.74|9725.29|9725.29|9719.74|9719.74|0
1654874100000|2022-06-10 15:15:00|9719.92|9719.92|9726.16|9726.16|9727.53|9727.53|9719.92|9719.92|0
1654874400000|2022-06-10 15:20:00|9727.95|9727.95|9717.16|9717.16|9733.04|9733.04|9717.04|9717.04|0
1654874700000|2022-06-10 15:25:00|9715.6|9715.6|9713.58|9713.58|9719.93|9719.93|9708.66|9708.66|0
1655104500000|2022-06-13 07:15:00|9578.9|9578.9|9572.29|9572.29|9580.81|9580.81|9565.67|9565.67|0
1655104800000|2022-06-13 07:20:00|9572.06|9572.06|9571.21|9571.21|9572.74|9572.74|9564.09|9564.09|0
1655105100000|2022-06-13 07:25:00|9570.69|9570.69|9560.13|9560.13|9571.11|9571.11|9560.13|9560.13|0
1655105400000|2022-06-13 07:30:00|9559.78|9559.78|9541.47|9541.47|9560.97|9560.97|9536.45|9536.45|0
1655105700000|2022-06-13 07:35:00|9541.64|9541.64|9529.99|9529.99|9547.74|9547.74|9526.4|9526.4|0
1655106000000|2022-06-13 07:40:00|9530.21|9530.21|9511.12|9511.12|9531.28|9531.28|9511.1|9511.1|0
1655106300000|2022-06-13 07:45:00|9510.98|9510.98|9528.13|9528.13|9530.59|9530.59|9508.69|9508.69|0
1655106600000|2022-06-13 07:50:00|9528.78|9528.78|9536.64|9536.64|9537.34|9537.34|9528.46|9528.46|0
1655106900000|2022-06-13 07:55:00|9535.77|9535.77|9530.88|9530.88|9535.77|9535.77|9525.22|9525.22|0
1655107200000|2022-06-13 08:00:00|9530.92|9530.92|9502.47|9502.47|9530.92|9530.92|9501.36|9501.36|0
1655107500000|2022-06-13 08:05:00|9502.26|9502.26|9493.2|9493.2|9502.87|9502.87|9493.04|9493.04|0
1655107800000|2022-06-13 08:10:00|9493.42|9493.42|9505.86|9505.86|9509.49|9509.49|9493.07|9493.07|0
1655108100000|2022-06-13 08:15:00|9505.49|9505.49|9489.8|9489.8|9506.59|9506.59|9488.74|9488.74|0
1655108400000|2022-06-13 08:20:00|9490.23|9490.23|9491.91|9491.91|9497.05|9497.05|9490.23|9490.23|0
1655108700000|2022-06-13 08:25:00|9491.68|9491.68|9481.11|9481.11|9491.68|9491.68|9479.54|9479.54|0
1655109000000|2022-06-13 08:30:00|9480.87|9480.87|9491.42|9491.42|9491.92|9491.92|9476.05|9476.05|0
1655109300000|2022-06-13 08:35:00|9491.37|9491.37|9475.72|9475.72|9492.37|9492.37|9471.82|9471.82|0
1655109600000|2022-06-13 08:40:00|9475.94|9475.94|9481.57|9481.57|9491.39|9491.39|9475.94|9475.94|0
1655109900000|2022-06-13 08:45:00|9481.8|9481.8|9462.22|9462.22|9481.8|9481.8|9461.56|9461.56|0
1655110200000|2022-06-13 08:50:00|9461.44|9461.44|9451.58|9451.58|9465.22|9465.22|9450.9|9450.9|0
1655110500000|2022-06-13 08:55:00|9451.48|9451.48|9433.21|9433.21|9451.48|9451.48|9430.33|9430.33|0
1655110800000|2022-06-13 09:00:00|9433.04|9433.04|9452.34|9452.34|9452.67|9452.67|9433.04|9433.04|0
1655111100000|2022-06-13 09:05:00|9453.65|9453.65|9462.2|9462.2|9462.36|9462.36|9451.44|9451.44|0
1655111400000|2022-06-13 09:10:00|9461.98|9461.98|9455.81|9455.81|9462.98|9462.98|9454.93|9454.93|0
1655111700000|2022-06-13 09:15:00|9456.26|9456.26|9449.75|9449.75|9459.75|9459.75|9446.64|9446.64|0
1655112000000|2022-06-13 09:20:00|9449.53|9449.53|9459.47|9459.47|9460.1|9460.1|9449.53|9449.53|0
1655112300000|2022-06-13 09:25:00|9459.25|9459.25|9448.07|9448.07|9459.35|9459.35|9446.9|9446.9|0
1655112600000|2022-06-13 09:30:00|9448.72|9448.72|9443.76|9443.76|9450.09|9450.09|9440.01|9440.01|0
1655112900000|2022-06-13 09:35:00|9444.11|9444.11|9446.02|9446.02|9468.3|9468.3|9444.11|9444.11|0
1655113200000|2022-06-13 09:40:00|9445.94|9445.94|9436.46|9436.46|9451.01|9451.01|9432.35|9432.35|0
1655113500000|2022-06-13 09:45:00|9435.98|9435.98|9438.3|9438.3|9438.3|9438.3|9430.82|9430.82|0
1655113800000|2022-06-13 09:50:00|9438.52|9438.52|9435.44|9435.44|9440.51|9440.51|9435.44|9435.44|0
1655114100000|2022-06-13 09:55:00|9434.59|9434.59|9429.1|9429.1|9434.59|9434.59|9428.54|9428.54|0
1655114400000|2022-06-13 10:00:00|9429.88|9429.88|9425.94|9425.94|9430.07|9430.07|9424.18|9424.18|0
1655114700000|2022-06-13 10:05:00|9426.17|9426.17|9448.48|9448.48|9448.48|9448.48|9426.04|9426.04|0
1655115000000|2022-06-13 10:10:00|9448.55|9448.55|9457.33|9457.33|9457.33|9457.33|9448.55|9448.55|0
1655115300000|2022-06-13 10:15:00|9457.43|9457.43|9443.24|9443.24|9458.16|9458.16|9443.24|9443.24|0
1655115600000|2022-06-13 10:20:00|9443.17|9443.17|9443.61|9443.61|9446.39|9446.39|9442.59|9442.59|0
1655115900000|2022-06-13 10:25:00|9443.18|9443.18|9447.99|9447.99|9447.99|9447.99|9439.89|9439.89|0
1655116200000|2022-06-13 10:30:00|9447.34|9447.34|9468.26|9468.26|9468.69|9468.69|9447.34|9447.34|0
1655116500000|2022-06-13 10:35:00|9468.72|9468.72|9479.73|9479.73|9481.12|9481.12|9467.16|9467.16|0
1655116800000|2022-06-13 10:40:00|9479.5|9479.5|9483.12|9483.12|9483.2|9483.2|9479.5|9479.5|0
1655117100000|2022-06-13 10:45:00|9483.33|9483.33|9490.15|9490.15|9490.37|9490.37|9483.33|9483.33|0
1655117400000|2022-06-13 10:50:00|9489.93|9489.93|9496.78|9496.78|9496.78|9496.78|9488.62|9488.62|0
1655117700000|2022-06-13 10:55:00|9497.21|9497.21|9486.6|9486.6|9499.62|9499.62|9485.12|9485.12|0
1655118000000|2022-06-13 11:00:00|9486.5|9486.5|9504.57|9504.57|9504.57|9504.57|9486.5|9486.5|0
1655118300000|2022-06-13 11:05:00|9504.18|9504.18|9494.7|9494.7|9505.77|9505.77|9494.62|9494.62|0
1655118600000|2022-06-13 11:10:00|9495.05|9495.05|9501.38|9501.38|9503.08|9503.08|9495.05|9495.05|0
1655118900000|2022-06-13 11:15:00|9501.21|9501.21|9505.16|9505.16|9506.43|9506.43|9501.21|9501.21|0
1655119200000|2022-06-13 11:20:00|9504.83|9504.83|9491.82|9491.82|9505.49|9505.49|9491.82|9491.82|0
1655119500000|2022-06-13 11:25:00|9492.06|9492.06|9492.1|9492.1|9493.65|9493.65|9489.13|9489.13|0
1655119800000|2022-06-13 11:30:00|9492.19|9492.19|9490.86|9490.86|9494.53|9494.53|9490.2|9490.2|0
1655120100000|2022-06-13 11:35:00|9490.49|9490.49|9493.72|9493.72|9496.33|9496.33|9486.82|9486.82|0
1655120400000|2022-06-13 11:40:00|9493.64|9493.64|9484.73|9484.73|9494.3|9494.3|9484.73|9484.73|0
1655120700000|2022-06-13 11:45:00|9484.23|9484.23|9481.07|9481.07|9484.23|9484.23|9480.3|9480.3|0
1655121000000|2022-06-13 11:50:00|9481.02|9481.02|9481.97|9481.97|9485.48|9485.48|9481.02|9481.02|0
1655121300000|2022-06-13 11:55:00|9482.75|9482.75|9488.08|9488.08|9488.24|9488.24|9482.75|9482.75|0
1655121600000|2022-06-13 12:00:00|9488.3|9488.3|9494.63|9494.63|9496.58|9496.58|9488.16|9488.16|0
1655121900000|2022-06-13 12:05:00|9494.83|9494.83|9500.71|9500.71|9502.49|9502.49|9494.83|9494.83|0
1655122200000|2022-06-13 12:10:00|9500.84|9500.84|9505.69|9505.69|9506.22|9506.22|9500.4|9500.4|0
1655122500000|2022-06-13 12:15:00|9505.88|9505.88|9502.1|9502.1|9506.02|9506.02|9500.3|9500.3|0
1655122800000|2022-06-13 12:20:00|9502.33|9502.33|9505.72|9505.72|9506.82|9506.82|9502.1|9502.1|0
1655123100000|2022-06-13 12:25:00|9505.95|9505.95|9507.64|9507.64|9507.64|9507.64|9503.3|9503.3|0
1655123400000|2022-06-13 12:30:00|9507.55|9507.55|9524.18|9524.18|9526.67|9526.67|9506.11|9506.11|0
1655123700000|2022-06-13 12:35:00|9524.25|9524.25|9526.51|9526.51|9527.8|9527.8|9523.81|9523.81|0
1655124000000|2022-06-13 12:40:00|9526.32|9526.32|9520.84|9520.84|9528.7|9528.7|9518.15|9518.15|0
1655124300000|2022-06-13 12:45:00|9520.93|9520.93|9511.55|9511.55|9522.04|9522.04|9510.85|9510.85|0
1655124600000|2022-06-13 12:50:00|9512|9512|9512.61|9512.61|9518.61|9518.61|9512|9512|0
1655124900000|2022-06-13 12:55:00|9512.27|9512.27|9500.92|9500.92|9514.09|9514.09|9500.92|9500.92|0
1655125200000|2022-06-13 13:00:00|9500.56|9500.56|9492.56|9492.56|9501.06|9501.06|9489.26|9489.26|0
1655125500000|2022-06-13 13:05:00|9492.81|9492.81|9492.14|9492.14|9501.7|9501.7|9491.88|9491.88|0
1655125800000|2022-06-13 13:10:00|9492.32|9492.32|9493.7|9493.7|9493.89|9493.89|9489.95|9489.95|0
1655126100000|2022-06-13 13:15:00|9493.88|9493.88|9491.8|9491.8|9499.03|9499.03|9490.33|9490.33|0
1655126400000|2022-06-13 13:20:00|9491.58|9491.58|9479.72|9479.72|9494.86|9494.86|9478.26|9478.26|0
1655126700000|2022-06-13 13:25:00|9478.94|9478.94|9476.12|9476.12|9480.14|9480.14|9472.95|9472.95|0
1655127000000|2022-06-13 13:30:00|9476.48|9476.48|9510.6|9510.6|9511.13|9511.13|9476.48|9476.48|0
1655127300000|2022-06-13 13:35:00|9510.68|9510.68|9479.02|9479.02|9510.82|9510.82|9478.54|9478.54|0
1655127600000|2022-06-13 13:40:00|9478.79|9478.79|9477.83|9477.83|9480.15|9480.15|9466.37|9466.37|0
1655127900000|2022-06-13 13:45:00|9477.69|9477.69|9469.11|9469.11|9482.86|9482.86|9467.93|9467.93|0
1655128200000|2022-06-13 13:50:00|9469.21|9469.21|9469.87|9469.87|9470.65|9470.65|9462.78|9462.78|0
1655128500000|2022-06-13 13:55:00|9470.75|9470.75|9472.11|9472.11|9482.13|9482.13|9470.58|9470.58|0
1655128800000|2022-06-13 14:00:00|9471.93|9471.93|9470|9470|9481.54|9481.54|9468.87|9468.87|0
1655129100000|2022-06-13 14:05:00|9469.75|9469.75|9471.64|9471.64|9475.88|9475.88|9468.44|9468.44|0
1655129400000|2022-06-13 14:10:00|9472.22|9472.22|9457.73|9457.73|9476.17|9476.17|9456.58|9456.58|0
1655129700000|2022-06-13 14:15:00|9457.88|9457.88|9440.93|9440.93|9458.62|9458.62|9439.66|9439.66|0
1655130000000|2022-06-13 14:20:00|9440.73|9440.73|9429.85|9429.85|9444.5|9444.5|9429.85|9429.85|0
1655130300000|2022-06-13 14:25:00|9430.02|9430.02|9424.92|9424.92|9430.02|9430.02|9420.82|9420.82|0
1655130600000|2022-06-13 14:30:00|9424.85|9424.85|9439.08|9439.08|9441|9441|9423.46|9423.46|0
1655130900000|2022-06-13 14:35:00|9438.65|9438.65|9436.01|9436.01|9449|9449|9434.23|9434.23|0
1655131200000|2022-06-13 14:40:00|9435.89|9435.89|9419.16|9419.16|9435.98|9435.98|9418.38|9418.38|0
1655131500000|2022-06-13 14:45:00|9419.59|9419.59|9422.57|9422.57|9425.23|9425.23|9415.64|9415.64|0
1655131800000|2022-06-13 14:50:00|9421.89|9421.89|9430.52|9430.52|9430.52|9430.52|9419.49|9419.49|0
1655132100000|2022-06-13 14:55:00|9430.27|9430.27|9438.31|9438.31|9441.52|9441.52|9429.92|9429.92|0
1655132400000|2022-06-13 15:00:00|9438.24|9438.24|9427.92|9427.92|9438.24|9438.24|9425.22|9425.22|0
1655132700000|2022-06-13 15:05:00|9428.13|9428.13|9441.44|9441.44|9444.86|9444.86|9427.35|9427.35|0
1655133000000|2022-06-13 15:10:00|9441.02|9441.02|9442.6|9442.6|9449.96|9449.96|9437.71|9437.71|0
1655133300000|2022-06-13 15:15:00|9442.38|9442.38|9465.93|9465.93|9466.7|9466.7|9442.38|9442.38|0
1655133600000|2022-06-13 15:20:00|9465.41|9465.41|9472.42|9472.42|9472.88|9472.88|9461.16|9461.16|0
1655133900000|2022-06-13 15:25:00|9472.79|9472.79|9459.38|9459.38|9473.23|9473.23|9459.06|9459.06|0
1655190900000|2022-06-14 07:15:00|9534.64|9534.64|9533.1|9533.1|9538.45|9538.45|9528.25|9528.25|0
1655191200000|2022-06-14 07:20:00|9533.54|9533.54|9514.11|9514.11|9534.72|9534.72|9511.65|9511.65|0
1655191500000|2022-06-14 07:25:00|9514.05|9514.05|9507.17|9507.17|9516.16|9516.16|9506.18|9506.18|0
1655191800000|2022-06-14 07:30:00|9506.75|9506.75|9510.95|9510.95|9510.95|9510.95|9497.63|9497.63|0
1655192100000|2022-06-14 07:35:00|9510.6|9510.6|9497.24|9497.24|9510.6|9510.6|9494.03|9494.03|0
1655192400000|2022-06-14 07:40:00|9497.7|9497.7|9508.51|9508.51|9511.44|9511.44|9497.7|9497.7|0
1655192700000|2022-06-14 07:45:00|9508.17|9508.17|9521.17|9521.17|9521.54|9521.54|9508.17|9508.17|0
1655193000000|2022-06-14 07:50:00|9521.65|9521.65|9513.6|9513.6|9528.52|9528.52|9513.6|9513.6|0
1655193300000|2022-06-14 07:55:00|9513.53|9513.53|9499.6|9499.6|9513.53|9513.53|9495.4|9495.4|0
1655193600000|2022-06-14 08:00:00|9499.53|9499.53|9489.07|9489.07|9500.54|9500.54|9483.51|9483.51|0
1655193900000|2022-06-14 08:05:00|9488.94|9488.94|9478.9|9478.9|9488.94|9488.94|9473.9|9473.9|0
1655194200000|2022-06-14 08:10:00|9478.28|9478.28|9484.16|9484.16|9492.12|9492.12|9478.12|9478.12|0
1655194500000|2022-06-14 08:15:00|9483.98|9483.98|9479.8|9479.8|9484.43|9484.43|9478.79|9478.79|0
1655194800000|2022-06-14 08:20:00|9479.95|9479.95|9484.34|9484.34|9484.47|9484.47|9477.42|9477.42|0
1655195100000|2022-06-14 08:25:00|9484.67|9484.67|9490.89|9490.89|9493.17|9493.17|9484.34|9484.34|0
1655195400000|2022-06-14 08:30:00|9490.46|9490.46|9499.73|9499.73|9499.84|9499.84|9483.34|9483.34|0
1655195700000|2022-06-14 08:35:00|9500.03|9500.03|9493.5|9493.5|9500.19|9500.19|9493.5|9493.5|0
1655196000000|2022-06-14 08:40:00|9493.07|9493.07|9483.9|9483.9|9493.96|9493.96|9481.79|9481.79|0
1655196300000|2022-06-14 08:45:00|9483.68|9483.68|9480.88|9480.88|9484.6|9484.6|9479.59|9479.59|0
1655196600000|2022-06-14 08:50:00|9480.43|9480.43|9479.85|9479.85|9480.9|9480.9|9476.8|9476.8|0
1655196900000|2022-06-14 08:55:00|9480.08|9480.08|9468.69|9468.69|9480.08|9480.08|9468.2|9468.2|0
1655197200000|2022-06-14 09:00:00|9468.44|9468.44|9467.66|9467.66|9469.31|9469.31|9462.69|9462.69|0
1655197500000|2022-06-14 09:05:00|9467.03|9467.03|9466.9|9466.9|9467.03|9467.03|9460.96|9460.96|0
1655197800000|2022-06-14 09:10:00|9467.08|9467.08|9464.25|9464.25|9471.59|9471.59|9462.99|9462.99|0
1655198100000|2022-06-14 09:15:00|9463.85|9463.85|9464.83|9464.83|9466.59|9466.59|9462.19|9462.19|0
1655198400000|2022-06-14 09:20:00|9465.2|9465.2|9474.48|9474.48|9475.95|9475.95|9465.2|9465.2|0
1655198700000|2022-06-14 09:25:00|9474.25|9474.25|9455.34|9455.34|9474.25|9474.25|9451.6|9451.6|0
1655199000000|2022-06-14 09:30:00|9456|9456|9459.84|9459.84|9463.08|9463.08|9453.88|9453.88|0
1655199300000|2022-06-14 09:35:00|9458.99|9458.99|9463.27|9463.27|9464.21|9464.21|9457.28|9457.28|0
1655199600000|2022-06-14 09:40:00|9462.49|9462.49|9461.81|9461.81|9464.1|9464.1|9461.19|9461.19|0
1655199900000|2022-06-14 09:45:00|9462.01|9462.01|9455.33|9455.33|9462.81|9462.81|9453.26|9453.26|0
1655200200000|2022-06-14 09:50:00|9455.46|9455.46|9452.97|9452.97|9455.46|9455.46|9451.43|9451.43|0
1655200500000|2022-06-14 09:55:00|9453.2|9453.2|9447.56|9447.56|9454.32|9454.32|9445.77|9445.77|0
1655200800000|2022-06-14 10:00:00|9448|9448|9425.36|9425.36|9448|9448|9425.06|9425.06|0
1655201100000|2022-06-14 10:05:00|9425.22|9425.22|9409.81|9409.81|9425.22|9425.22|9409.81|9409.81|0
1655201400000|2022-06-14 10:10:00|9409.37|9409.37|9404.95|9404.95|9412.34|9412.34|9403.81|9403.81|0
1655201700000|2022-06-14 10:15:00|9404.7|9404.7|9401.95|9401.95|9406.48|9406.48|9401.95|9401.95|0
1655202000000|2022-06-14 10:20:00|9401.77|9401.77|9391.84|9391.84|9403.23|9403.23|9388.91|9388.91|0
1655202300000|2022-06-14 10:25:00|9393.14|9393.14|9385.43|9385.43|9395.01|9395.01|9384.06|9384.06|0
1655202600000|2022-06-14 10:30:00|9384.64|9384.64|9393.44|9393.44|9408.6|9408.6|9383.88|9383.88|0
1655202900000|2022-06-14 10:35:00|9393.56|9393.56|9394.49|9394.49|9398.69|9398.69|9392.03|9392.03|0
1655203200000|2022-06-14 10:40:00|9395.15|9395.15|9396.29|9396.29|9397.95|9397.95|9393.13|9393.13|0
1655203500000|2022-06-14 10:45:00|9394.73|9394.73|9388.97|9388.97|9396.13|9396.13|9388.97|9388.97|0
1655203800000|2022-06-14 10:50:00|9388.74|9388.74|9388.58|9388.58|9389.11|9389.11|9387.42|9387.42|0
1655204100000|2022-06-14 10:55:00|9388.49|9388.49|9369.16|9369.16|9390.06|9390.06|9369.16|9369.16|0
1655204400000|2022-06-14 11:00:00|9369.41|9369.41|9379.73|9379.73|9379.73|9379.73|9367.5|9367.5|0
1655204700000|2022-06-14 11:05:00|9380.06|9380.06|9377.8|9377.8|9382.75|9382.75|9375.43|9375.43|0
1655205000000|2022-06-14 11:10:00|9377.93|9377.93|9398.48|9398.48|9398.48|9398.48|9376.58|9376.58|0
1655205300000|2022-06-14 11:15:00|9397.63|9397.63|9410.31|9410.31|9410.31|9410.31|9397.26|9397.26|0
1655205600000|2022-06-14 11:20:00|9411.41|9411.41|9423.7|9423.7|9424.96|9424.96|9411.41|9411.41|0
1655205900000|2022-06-14 11:25:00|9423.52|9423.52|9413.37|9413.37|9424.82|9424.82|9413.37|9413.37|0
1655206200000|2022-06-14 11:30:00|9413.04|9413.04|9393.5|9393.5|9413.53|9413.53|9392.9|9392.9|0
1655206500000|2022-06-14 11:35:00|9393.06|9393.06|9386.54|9386.54|9393.06|9393.06|9385.17|9385.17|0
1655206800000|2022-06-14 11:40:00|9386.91|9386.91|9383.83|9383.83|9388.05|9388.05|9382.47|9382.47|0
1655207100000|2022-06-14 11:45:00|9384.19|9384.19|9385.52|9385.52|9386.32|9386.32|9381|9381|0
1655207400000|2022-06-14 11:50:00|9385.68|9385.68|9392.76|9392.76|9396.3|9396.3|9385.36|9385.36|0
1655207700000|2022-06-14 11:55:00|9392.94|9392.94|9390.62|9390.62|9397.61|9397.61|9389.4|9389.4|0
1655208000000|2022-06-14 12:00:00|9390.55|9390.55|9406.4|9406.4|9422.71|9422.71|9390.45|9390.45|0
1655208300000|2022-06-14 12:05:00|9406.49|9406.49|9412.5|9412.5|9414.81|9414.81|9405.28|9405.28|0
1655208600000|2022-06-14 12:10:00|9412.06|9412.06|9398.2|9398.2|9412.06|9412.06|9398.04|9398.04|0
1655208900000|2022-06-14 12:15:00|9398.43|9398.43|9401.32|9401.32|9401.95|9401.95|9398.43|9398.43|0
1655209200000|2022-06-14 12:20:00|9401.57|9401.57|9405.19|9405.19|9405.55|9405.55|9401.35|9401.35|0
1655209500000|2022-06-14 12:25:00|9404.97|9404.97|9410.49|9410.49|9411.17|9411.17|9404.03|9404.03|0
1655209800000|2022-06-14 12:30:00|9410.58|9410.58|9424.36|9424.36|9438.02|9438.02|9410.13|9410.13|0
1655210100000|2022-06-14 12:35:00|9424.64|9424.64|9435.22|9435.22|9435.22|9435.22|9424.2|9424.2|0
1655210400000|2022-06-14 12:40:00|9435.72|9435.72|9448.83|9448.83|9448.83|9448.83|9434.75|9434.75|0
1655210700000|2022-06-14 12:45:00|9447.96|9447.96|9433.25|9433.25|9448.74|9448.74|9433.25|9433.25|0
1655211000000|2022-06-14 12:50:00|9433.15|9433.15|9442.06|9442.06|9442.15|9442.15|9432.27|9432.27|0
1655211300000|2022-06-14 12:55:00|9441.63|9441.63|9435.31|9435.31|9443.65|9443.65|9435.31|9435.31|0
1655211600000|2022-06-14 13:00:00|9435.61|9435.61|9437.37|9437.37|9437.81|9437.81|9432.18|9432.18|0
1655211900000|2022-06-14 13:05:00|9437.8|9437.8|9425.32|9425.32|9439.02|9439.02|9424.49|9424.49|0
1655212200000|2022-06-14 13:10:00|9425.09|9425.09|9439.06|9439.06|9441.88|9441.88|9423.87|9423.87|0
1655212500000|2022-06-14 13:15:00|9439.31|9439.31|9442.25|9442.25|9444.92|9444.92|9439.17|9439.17|0
1655212800000|2022-06-14 13:20:00|9441.58|9441.58|9443.95|9443.95|9444.11|9444.11|9440.22|9440.22|0
1655213100000|2022-06-14 13:25:00|9443.83|9443.83|9425.82|9425.82|9443.83|9443.83|9425.82|9425.82|0
1655213400000|2022-06-14 13:30:00|9425.25|9425.25|9416.36|9416.36|9430.92|9430.92|9408.65|9408.65|0
1655213700000|2022-06-14 13:35:00|9417.15|9417.15|9401.29|9401.29|9417.64|9417.64|9401.29|9401.29|0
1655214000000|2022-06-14 13:40:00|9400.86|9400.86|9386.36|9386.36|9400.91|9400.91|9386.03|9386.03|0
1655214300000|2022-06-14 13:45:00|9386.18|9386.18|9399.56|9399.56|9402.06|9402.06|9378.16|9378.16|0
1655214600000|2022-06-14 13:50:00|9399.34|9399.34|9426.37|9426.37|9426.37|9426.37|9390.18|9390.18|0
1655214900000|2022-06-14 13:55:00|9426.58|9426.58|9455.51|9455.51|9455.51|9455.51|9426.58|9426.58|0
1655215200000|2022-06-14 14:00:00|9455.74|9455.74|9461.78|9461.78|9469.69|9469.69|9454.5|9454.5|0
1655215500000|2022-06-14 14:05:00|9462.22|9462.22|9437.58|9437.58|9462.48|9462.48|9437.58|9437.58|0
1655215800000|2022-06-14 14:10:00|9437.63|9437.63|9441.65|9441.65|9445.67|9445.67|9435.16|9435.16|0
1655216100000|2022-06-14 14:15:00|9440.87|9440.87|9428.84|9428.84|9441.52|9441.52|9428.84|9428.84|0
1655216400000|2022-06-14 14:20:00|9428.63|9428.63|9406.8|9406.8|9428.63|9428.63|9406.8|9406.8|0
1655216700000|2022-06-14 14:25:00|9407.05|9407.05|9393.6|9393.6|9407.05|9407.05|9392.82|9392.82|0
1655217000000|2022-06-14 14:30:00|9393.5|9393.5|9402.31|9402.31|9406.56|9406.56|9389.89|9389.89|0
1655217300000|2022-06-14 14:35:00|9402.24|9402.24|9402.76|9402.76|9412.12|9412.12|9402.24|9402.24|0
1655217600000|2022-06-14 14:40:00|9402.98|9402.98|9383.04|9383.04|9402.98|9402.98|9379.4|9379.4|0
1655217900000|2022-06-14 14:45:00|9383.26|9383.26|9402.23|9402.23|9402.67|9402.67|9383.26|9383.26|0
1655218200000|2022-06-14 14:50:00|9402.89|9402.89|9415.69|9415.69|9420.6|9420.6|9402.68|9402.68|0
1655218500000|2022-06-14 14:55:00|9415.59|9415.59|9405.76|9405.76|9416.18|9416.18|9404.98|9404.98|0
1655218800000|2022-06-14 15:00:00|9405.83|9405.83|9402.68|9402.68|9406.76|9406.76|9402.25|9402.25|0
1655219100000|2022-06-14 15:05:00|9402.85|9402.85|9384.12|9384.12|9402.85|9402.85|9383.23|9383.23|0
1655219400000|2022-06-14 15:10:00|9383.69|9383.69|9379.06|9379.06|9384.12|9384.12|9378.22|9378.22|0
1655219700000|2022-06-14 15:15:00|9378.84|9378.84|9383.39|9383.39|9385.4|9385.4|9378.43|9378.43|0
1655220000000|2022-06-14 15:20:00|9383.57|9383.57|9396.83|9396.83|9396.83|9396.83|9383.42|9383.42|0
1655220300000|2022-06-14 15:25:00|9397.06|9397.06|9395.07|9395.07|9406.49|9406.49|9394.55|9394.55|0
1655277300000|2022-06-15 07:15:00|9497.55|9497.55|9478.44|9478.44|9504.12|9504.12|9478.21|9478.21|0
1655277600000|2022-06-15 07:20:00|9478.01|9478.01|9464.17|9464.17|9478.01|9478.01|9461.68|9461.68|0
1655277900000|2022-06-15 07:25:00|9462.35|9462.35|9469.23|9469.23|9469.7|9469.7|9456.6|9456.6|0
1655278200000|2022-06-15 07:30:00|9469.42|9469.42|9470.44|9470.44|9476.12|9476.12|9460.73|9460.73|0
1655278500000|2022-06-15 07:35:00|9470.62|9470.62|9501.16|9501.16|9501.16|9501.16|9470.62|9470.62|0
1655278800000|2022-06-15 07:40:00|9500.99|9500.99|9479.72|9479.72|9501.08|9501.08|9479.41|9479.41|0
1655279100000|2022-06-15 07:45:00|9480.25|9480.25|9436.82|9436.82|9480.25|9480.25|9432.25|9432.25|0
1655279400000|2022-06-15 07:50:00|9437.01|9437.01|9469.96|9469.96|9469.96|9469.96|9437.01|9437.01|0
1655279700000|2022-06-15 07:55:00|9470.13|9470.13|9459.77|9459.77|9470.36|9470.36|9457.79|9457.79|0
1655280000000|2022-06-15 08:00:00|9459.44|9459.44|9459.23|9459.23|9466.77|9466.77|9455.79|9455.79|0
1655280300000|2022-06-15 08:05:00|9460.08|9460.08|9479.29|9479.29|9480.1|9480.1|9460.08|9460.08|0
1655280600000|2022-06-15 08:10:00|9479.1|9479.1|9506.56|9506.56|9506.56|9506.56|9479.1|9479.1|0
1655280900000|2022-06-15 08:15:00|9506.72|9506.72|9523.25|9523.25|9523.25|9523.25|9506.72|9506.72|0
1655281200000|2022-06-15 08:20:00|9523.34|9523.34|9544.23|9544.23|9544.23|9544.23|9523.34|9523.34|0
1655281500000|2022-06-15 08:25:00|9544.38|9544.38|9551.41|9551.41|9560.51|9560.51|9544.38|9544.38|0
1655281800000|2022-06-15 08:30:00|9551.76|9551.76|9558.37|9558.37|9558.37|9558.37|9551.76|9551.76|0
1655282100000|2022-06-15 08:35:00|9558.73|9558.73|9559.78|9559.78|9560.91|9560.91|9557.65|9557.65|0
1655282400000|2022-06-15 08:40:00|9559.12|9559.12|9563.59|9563.59|9564.51|9564.51|9559.12|9559.12|0
1655282700000|2022-06-15 08:45:00|9563.11|9563.11|9560.92|9560.92|9563.77|9563.77|9558.98|9558.98|0
1655283000000|2022-06-15 08:50:00|9560.69|9560.69|9549.23|9549.23|9564.58|9564.58|9549.23|9549.23|0
1655283300000|2022-06-15 08:55:00|9549.58|9549.58|9536.56|9536.56|9550.27|9550.27|9536.56|9536.56|0
1655283600000|2022-06-15 09:00:00|9536.35|9536.35|9516.95|9516.95|9536.35|9536.35|9516.77|9516.77|0
1655283900000|2022-06-15 09:05:00|9516.7|9516.7|9510.84|9510.84|9518.11|9518.11|9506.19|9506.19|0
1655284200000|2022-06-15 09:10:00|9510.98|9510.98|9496.1|9496.1|9510.98|9510.98|9495.55|9495.55|0
1655284500000|2022-06-15 09:15:00|9495.88|9495.88|9490.46|9490.46|9498.42|9498.42|9489.39|9489.39|0
1655284800000|2022-06-15 09:20:00|9490.69|9490.69|9494.14|9494.14|9497.07|9497.07|9489.53|9489.53|0
1655285100000|2022-06-15 09:25:00|9495.02|9495.02|9507.21|9507.21|9507.21|9507.21|9493.83|9493.83|0
1655285400000|2022-06-15 09:30:00|9506.77|9506.77|9519.18|9519.18|9519.64|9519.64|9506.51|9506.51|0
1655285700000|2022-06-15 09:35:00|9518.75|9518.75|9519.22|9519.22|9523.96|9523.96|9518.05|9518.05|0
1655286000000|2022-06-15 09:40:00|9519.43|9519.43|9538.04|9538.04|9547.74|9547.74|9519.43|9519.43|0
1655286300000|2022-06-15 09:45:00|9538.89|9538.89|9548.27|9548.27|9548.27|9548.27|9538.89|9538.89|0
1655286600000|2022-06-15 09:50:00|9548.43|9548.43|9536.67|9536.67|9548.43|9548.43|9536.67|9536.67|0
1655286900000|2022-06-15 09:55:00|9536.76|9536.76|9540.72|9540.72|9540.72|9540.72|9532.67|9532.67|0
1655287200000|2022-06-15 10:00:00|9540.38|9540.38|9532.6|9532.6|9542.21|9542.21|9530.6|9530.6|0
1655287500000|2022-06-15 10:05:00|9533.24|9533.24|9525.46|9525.46|9533.24|9533.24|9525.23|9525.23|0
1655287800000|2022-06-15 10:10:00|9525.69|9525.69|9529.66|9529.66|9530.68|9530.68|9525.54|9525.54|0
1655288100000|2022-06-15 10:15:00|9529.9|9529.9|9537.3|9537.3|9537.51|9537.51|9529.9|9529.9|0
1655288400000|2022-06-15 10:20:00|9536.79|9536.79|9528.85|9528.85|9536.79|9536.79|9528.42|9528.42|0
1655288700000|2022-06-15 10:25:00|9530.22|9530.22|9528.33|9528.33|9530.85|9530.85|9528.17|9528.17|0
1655289000000|2022-06-15 10:30:00|9528.23|9528.23|9530.99|9530.99|9533.25|9533.25|9528.23|9528.23|0
1655289300000|2022-06-15 10:35:00|9529.68|9529.68|9528.62|9528.62|9529.68|9529.68|9526.86|9526.86|0
1655289600000|2022-06-15 10:40:00|9528.24|9528.24|9531.55|9531.55|9531.73|9531.73|9527.81|9527.81|0
1655289900000|2022-06-15 10:45:00|9531.12|9531.12|9530.2|9530.2|9531.16|9531.16|9525.13|9525.13|0
1655290200000|2022-06-15 10:50:00|9529.98|9529.98|9525.37|9525.37|9531.99|9531.99|9525.37|9525.37|0
1655290500000|2022-06-15 10:55:00|9525.47|9525.47|9519.8|9519.8|9525.88|9525.88|9519.8|9519.8|0
1655290800000|2022-06-15 11:00:00|9519.86|9519.86|9506.68|9506.68|9521.42|9521.42|9506.39|9506.39|0
1655291100000|2022-06-15 11:05:00|9506.75|9506.75|9504.19|9504.19|9506.95|9506.95|9499.08|9499.08|0
1655291400000|2022-06-15 11:10:00|9504.12|9504.12|9510.55|9510.55|9510.55|9510.55|9503.42|9503.42|0
1655291700000|2022-06-15 11:15:00|9511.24|9511.24|9515.19|9515.19|9517.47|9517.47|9511.06|9511.06|0
1655292000000|2022-06-15 11:20:00|9515.62|9515.62|9521.78|9521.78|9521.78|9521.78|9515.62|9515.62|0
1655292300000|2022-06-15 11:25:00|9521.56|9521.56|9524.28|9524.28|9525.54|9525.54|9521.56|9521.56|0
1655292600000|2022-06-15 11:30:00|9524.18|9524.18|9522.51|9522.51|9525.12|9525.12|9521.02|9521.02|0
1655292900000|2022-06-15 11:35:00|9522.28|9522.28|9514.37|9514.37|9523.09|9523.09|9513.92|9513.92|0
1655293200000|2022-06-15 11:40:00|9514.28|9514.28|9511.16|9511.16|9514.28|9514.28|9510.26|9510.26|0
1655293500000|2022-06-15 11:45:00|9511.34|9511.34|9517.56|9517.56|9517.69|9517.69|9511.32|9511.32|0
1655293800000|2022-06-15 11:50:00|9516.7|9516.7|9526.19|9526.19|9529.93|9529.93|9515.83|9515.83|0
1655294100000|2022-06-15 11:55:00|9526.41|9526.41|9525.48|9525.48|9526.78|9526.78|9523.89|9523.89|0
1655294400000|2022-06-15 12:00:00|9525.24|9525.24|9520.02|9520.02|9525.24|9525.24|9518.95|9518.95|0
1655294700000|2022-06-15 12:05:00|9520.34|9520.34|9512.67|9512.67|9523.44|9523.44|9511.59|9511.59|0
1655295000000|2022-06-15 12:10:00|9513.02|9513.02|9492.57|9492.57|9524.23|9524.23|9491.4|9491.4|0
1655295300000|2022-06-15 12:15:00|9492.42|9492.42|9496.6|9496.6|9500.27|9500.27|9492.42|9492.42|0
1655295600000|2022-06-15 12:20:00|9497.02|9497.02|9505.24|9505.24|9505.61|9505.61|9495.92|9495.92|0
1655295900000|2022-06-15 12:25:00|9505.37|9505.37|9500.09|9500.09|9507.63|9507.63|9499.89|9499.89|0
1655296200000|2022-06-15 12:30:00|9499.91|9499.91|9495.64|9495.64|9512.07|9512.07|9491.07|9491.07|0
1655296500000|2022-06-15 12:35:00|9496.37|9496.37|9508.77|9508.77|9508.97|9508.97|9496.37|9496.37|0
1655296800000|2022-06-15 12:40:00|9509|9509|9517.56|9517.56|9517.75|9517.75|9507.24|9507.24|0
1655297100000|2022-06-15 12:45:00|9517.79|9517.79|9523.52|9523.52|9523.92|9523.92|9512.93|9512.93|0
1655297400000|2022-06-15 12:50:00|9523.72|9523.72|9533.6|9533.6|9533.68|9533.68|9523.49|9523.49|0
1655297700000|2022-06-15 12:55:00|9533.85|9533.85|9536.63|9536.63|9537.42|9537.42|9530.88|9530.88|0
1655298000000|2022-06-15 13:00:00|9536.54|9536.54|9527.96|9527.96|9538.45|9538.45|9527.18|9527.18|0
1655298300000|2022-06-15 13:05:00|9528.14|9528.14|9535.25|9535.25|9536.04|9536.04|9527.47|9527.47|0
1655298600000|2022-06-15 13:10:00|9535.49|9535.49|9529.48|9529.48|9535.49|9535.49|9510.97|9510.97|0
1655298900000|2022-06-15 13:15:00|9528.35|9528.35|9528.11|9528.11|9528.35|9528.35|9524.02|9524.02|0
1655299200000|2022-06-15 13:20:00|9528.33|9528.33|9529.77|9529.77|9532.9|9532.9|9528.08|9528.08|0
1655299500000|2022-06-15 13:25:00|9529.99|9529.99|9522.78|9522.78|9529.99|9529.99|9522.78|9522.78|0
1655299800000|2022-06-15 13:30:00|9522.9|9522.9|9529.05|9529.05|9529.05|9529.05|9516.01|9516.01|0
1655300100000|2022-06-15 13:35:00|9528.61|9528.61|9532.11|9532.11|9534.67|9534.67|9524.95|9524.95|0
1655300400000|2022-06-15 13:40:00|9531.69|9531.69|9551.28|9551.28|9551.28|9551.28|9531|9531|0
1655300700000|2022-06-15 13:45:00|9551.71|9551.71|9552.89|9552.89|9553.44|9553.44|9548.69|9548.69|0
1655301000000|2022-06-15 13:50:00|9552.71|9552.71|9549.12|9549.12|9558.58|9558.58|9548.77|9548.77|0
1655301300000|2022-06-15 13:55:00|9549.49|9549.49|9543.17|9543.17|9552.88|9552.88|9543.17|9543.17|0
1655301600000|2022-06-15 14:00:00|9542.39|9542.39|9545.46|9545.46|9549.28|9549.28|9542.15|9542.15|0
1655301900000|2022-06-15 14:05:00|9545.32|9545.32|9555.64|9555.64|9561.3|9561.3|9542.56|9542.56|0
1655302200000|2022-06-15 14:10:00|9556.09|9556.09|9552.59|9552.59|9557.13|9557.13|9552.59|9552.59|0
1655302500000|2022-06-15 14:15:00|9552.51|9552.51|9554.23|9554.23|9560.08|9560.08|9552.26|9552.26|0
1655302800000|2022-06-15 14:20:00|9553.99|9553.99|9546.63|9546.63|9554.34|9554.34|9544.83|9544.83|0
1655303100000|2022-06-15 14:25:00|9546.2|9546.2|9554.77|9554.77|9555.86|9555.86|9542.33|9542.33|0
1655303400000|2022-06-15 14:30:00|9556.12|9556.12|9558.59|9558.59|9559.32|9559.32|9554.33|9554.33|0
1655303700000|2022-06-15 14:35:00|9558.68|9558.68|9557.76|9557.76|9564.21|9564.21|9557.08|9557.08|0
1655304000000|2022-06-15 14:40:00|9557.53|9557.53|9564.21|9564.21|9566.54|9566.54|9557.15|9557.15|0
1655304300000|2022-06-15 14:45:00|9563.48|9563.48|9572.03|9572.03|9572.03|9572.03|9562.82|9562.82|0
1655304600000|2022-06-15 14:50:00|9571.7|9571.7|9568.55|9568.55|9572.54|9572.54|9567.98|9567.98|0
1655304900000|2022-06-15 14:55:00|9568.78|9568.78|9578.67|9578.67|9579.41|9579.41|9568.78|9568.78|0
1655305200000|2022-06-15 15:00:00|9578.22|9578.22|9592.6|9592.6|9595.62|9595.62|9578.22|9578.22|0
1655305500000|2022-06-15 15:05:00|9592.77|9592.77|9596.96|9596.96|9597.44|9597.44|9588.46|9588.46|0
1655305800000|2022-06-15 15:10:00|9597.06|9597.06|9585.21|9585.21|9597.06|9597.06|9584.7|9584.7|0
1655306100000|2022-06-15 15:15:00|9585.26|9585.26|9573.57|9573.57|9585.85|9585.85|9573.57|9573.57|0
1655306400000|2022-06-15 15:20:00|9574.03|9574.03|9564.52|9564.52|9574.03|9574.03|9563.42|9563.42|0
1655306700000|2022-06-15 15:25:00|9564.37|9564.37|9560.65|9560.65|9564.59|9564.59|9558.81|9558.81|0
1655363700000|2022-06-16 07:15:00|9396.91|9396.91|9375.85|9375.85|9399.6|9399.6|9375.07|9375.07|0
1655364000000|2022-06-16 07:20:00|9376.63|9376.63|9358.87|9358.87|9380.25|9380.25|9358.19|9358.19|0
1655364300000|2022-06-16 07:25:00|9358.19|9358.19|9354.18|9354.18|9358.79|9358.79|9335.22|9335.22|0
1655364600000|2022-06-16 07:30:00|9353.64|9353.64|9319.49|9319.49|9353.79|9353.79|9313.02|9313.02|0
1655364900000|2022-06-16 07:35:00|9319.97|9319.97|9309.27|9309.27|9325.16|9325.16|9307.71|9307.71|0
1655365200000|2022-06-16 07:40:00|9309.96|9309.96|9318.38|9318.38|9319.25|9319.25|9302.85|9302.85|0
1655365500000|2022-06-16 07:45:00|9318.06|9318.06|9298.76|9298.76|9319.9|9319.9|9297.56|9297.56|0
1655365800000|2022-06-16 07:50:00|9298.32|9298.32|9292.51|9292.51|9298.32|9298.32|9285.97|9285.97|0
1655366100000|2022-06-16 07:55:00|9292.66|9292.66|9293.09|9293.09|9300.93|9300.93|9288.93|9288.93|0
1655366400000|2022-06-16 08:00:00|9292.21|9292.21|9303.35|9303.35|9303.35|9303.35|9287.83|9287.83|0
1655366700000|2022-06-16 08:05:00|9297.1|9297.1|9317.57|9317.57|9322.75|9322.75|9294.32|9294.32|0
1655367000000|2022-06-16 08:10:00|9316.01|9316.01|9304.68|9304.68|9316.01|9316.01|9300.89|9300.89|0
1655367300000|2022-06-16 08:15:00|9305.46|9305.46|9304.15|9304.15|9309.34|9309.34|9302.89|9302.89|0
1655367600000|2022-06-16 08:20:00|9303.79|9303.79|9290.04|9290.04|9304.4|9304.4|9287.54|9287.54|0
1655367900000|2022-06-16 08:25:00|9289.97|9289.97|9298.87|9298.87|9299.52|9299.52|9289.97|9289.97|0
1655368200000|2022-06-16 08:30:00|9298.94|9298.94|9285.08|9285.08|9299.23|9299.23|9284.99|9284.99|0
1655368500000|2022-06-16 08:35:00|9284.3|9284.3|9289.54|9289.54|9290.91|9290.91|9283.59|9283.59|0
1655368800000|2022-06-16 08:40:00|9288.76|9288.76|9279.14|9279.14|9289.87|9289.87|9278.55|9278.55|0
1655369100000|2022-06-16 08:45:00|9279.33|9279.33|9298.15|9298.15|9298.49|9298.49|9278.79|9278.79|0
1655369400000|2022-06-16 08:50:00|9297.97|9297.97|9262.85|9262.85|9297.97|9297.97|9260.96|9260.96|0
1655369700000|2022-06-16 08:55:00|9262.97|9262.97|9251.37|9251.37|9262.97|9262.97|9250.7|9250.7|0
1655370000000|2022-06-16 09:00:00|9251.03|9251.03|9228.09|9228.09|9251.03|9251.03|9227.74|9227.74|0
1655370300000|2022-06-16 09:05:00|9226.19|9226.19|9206.22|9206.22|9226.19|9226.19|9205.9|9205.9|0
1655370600000|2022-06-16 09:10:00|9206.6|9206.6|9212.39|9212.39|9212.43|9212.43|9205.13|9205.13|0
1655370900000|2022-06-16 09:15:00|9212.32|9212.32|9215.55|9215.55|9218.69|9218.69|9212.32|9212.32|0
1655371200000|2022-06-16 09:20:00|9215.98|9215.98|9208.36|9208.36|9215.98|9215.98|9204.44|9204.44|0
1655371500000|2022-06-16 09:25:00|9208.46|9208.46|9202.13|9202.13|9214.75|9214.75|9202.13|9202.13|0
1655371800000|2022-06-16 09:30:00|9202.31|9202.31|9187.23|9187.23|9204.24|9204.24|9187.23|9187.23|0
1655372100000|2022-06-16 09:35:00|9186.89|9186.89|9185.04|9185.04|9189.98|9189.98|9184.17|9184.17|0
1655372400000|2022-06-16 09:40:00|9184.61|9184.61|9185.2|9185.2|9189.81|9189.81|9183.37|9183.37|0
1655372700000|2022-06-16 09:45:00|9184.98|9184.98|9185.85|9185.85|9185.85|9185.85|9173.8|9173.8|0
1655373000000|2022-06-16 09:50:00|9185.07|9185.07|9183.28|9183.28|9185.07|9185.07|9176.12|9176.12|0
1655373300000|2022-06-16 09:55:00|9183.03|9183.03|9183.89|9183.89|9189.48|9189.48|9181.51|9181.51|0
1655373600000|2022-06-16 10:00:00|9183.2|9183.2|9180.31|9180.31|9183.2|9183.2|9174.71|9174.71|0
1655373900000|2022-06-16 10:05:00|9179.88|9179.88|9194.45|9194.45|9194.45|9194.45|9177.4|9177.4|0
1655374200000|2022-06-16 10:10:00|9195.23|9195.23|9200.77|9200.77|9202.31|9202.31|9195.23|9195.23|0
1655374500000|2022-06-16 10:15:00|9200.41|9200.41|9192.52|9192.52|9200.41|9200.41|9182.49|9182.49|0
1655374800000|2022-06-16 10:20:00|9192.95|9192.95|9187.94|9187.94|9193.48|9193.48|9183.25|9183.25|0
1655375100000|2022-06-16 10:25:00|9187.46|9187.46|9179.17|9179.17|9190.99|9190.99|9179.17|9179.17|0
1655375400000|2022-06-16 10:30:00|9179.08|9179.08|9176.38|9176.38|9181.3|9181.3|9176.38|9176.38|0
1655375700000|2022-06-16 10:35:00|9176.21|9176.21|9175.15|9175.15|9177.13|9177.13|9173.31|9173.31|0
1655376000000|2022-06-16 10:40:00|9175.06|9175.06|9172.68|9172.68|9175.29|9175.29|9169.03|9169.03|0
1655376300000|2022-06-16 10:45:00|9172.51|9172.51|9180.04|9180.04|9180.04|9180.04|9172.06|9172.06|0
1655376600000|2022-06-16 10:50:00|9180.37|9180.37|9175.94|9175.94|9180.37|9180.37|9173.88|9173.88|0
1655376900000|2022-06-16 10:55:00|9175.58|9175.58|9163.19|9163.19|9175.6|9175.6|9161.82|9161.82|0
1655377200000|2022-06-16 11:00:00|9163.65|9163.65|9186.85|9186.85|9202.56|9202.56|9163.58|9163.58|0
1655377500000|2022-06-16 11:05:00|9186.73|9186.73|9192.62|9192.62|9192.73|9192.73|9186.73|9186.73|0
1655377800000|2022-06-16 11:10:00|9195.58|9195.58|9193.58|9193.58|9195.73|9195.73|9185.85|9185.85|0
1655378100000|2022-06-16 11:15:00|9193.79|9193.79|9194.43|9194.43|9195.74|9195.74|9189.13|9189.13|0
1655378400000|2022-06-16 11:20:00|9194.8|9194.8|9186.76|9186.76|9200.86|9200.86|9182.71|9182.71|0
1655378700000|2022-06-16 11:25:00|9186.9|9186.9|9194.24|9194.24|9203.03|9203.03|9183.45|9183.45|0
1655379000000|2022-06-16 11:30:00|9194.73|9194.73|9182.06|9182.06|9198.67|9198.67|9181.58|9181.58|0
1655379300000|2022-06-16 11:35:00|9181.57|9181.57|9184.34|9184.34|9186.48|9186.48|9181.57|9181.57|0
1655379600000|2022-06-16 11:40:00|9183.92|9183.92|9164.1|9164.1|9183.92|9183.92|9164.1|9164.1|0
1655379900000|2022-06-16 11:45:00|9163.92|9163.92|9141.08|9141.08|9163.92|9163.92|9141.08|9141.08|0
1655380200000|2022-06-16 11:50:00|9140.92|9140.92|9142.42|9142.42|9143.64|9143.64|9134.35|9134.35|0
1655380500000|2022-06-16 11:55:00|9141.78|9141.78|9148.51|9148.51|9148.51|9148.51|9139.09|9139.09|0
1655380800000|2022-06-16 12:00:00|9148.96|9148.96|9173.61|9173.61|9173.61|9173.61|9148.82|9148.82|0
1655381100000|2022-06-16 12:05:00|9173.83|9173.83|9185.19|9185.19|9185.54|9185.54|9173.48|9173.48|0
1655381400000|2022-06-16 12:10:00|9185.59|9185.59|9189.95|9189.95|9191.81|9191.81|9185.59|9185.59|0
1655381700000|2022-06-16 12:15:00|9190.11|9190.11|9182.57|9182.57|9190.32|9190.32|9182.04|9182.04|0
1655382000000|2022-06-16 12:20:00|9182.78|9182.78|9192.47|9192.47|9192.96|9192.96|9182.57|9182.57|0
1655382300000|2022-06-16 12:25:00|9191.94|9191.94|9177.43|9177.43|9191.96|9191.96|9177.21|9177.21|0
1655382600000|2022-06-16 12:30:00|9177.76|9177.76|9180.16|9180.16|9182.54|9182.54|9173.38|9173.38|0
1655382900000|2022-06-16 12:35:00|9179.8|9179.8|9186.52|9186.52|9187.45|9187.45|9173.32|9173.32|0
1655383200000|2022-06-16 12:40:00|9186.85|9186.85|9185.45|9185.45|9189.04|9189.04|9184.48|9184.48|0
1655383500000|2022-06-16 12:45:00|9185.22|9185.22|9177.63|9177.63|9185.51|9185.51|9176.04|9176.04|0
1655383800000|2022-06-16 12:50:00|9179.19|9179.19|9190.11|9190.11|9190.46|9190.46|9179.19|9179.19|0
1655384100000|2022-06-16 12:55:00|9189.88|9189.88|9187.73|9187.73|9193.45|9193.45|9186|9186|0
1655384400000|2022-06-16 13:00:00|9187.95|9187.95|9184.6|9184.6|9187.95|9187.95|9178.98|9178.98|0
1655384700000|2022-06-16 13:05:00|9184.39|9184.39|9188.2|9188.2|9188.89|9188.89|9184.39|9184.39|0
1655385000000|2022-06-16 13:10:00|9189.76|9189.76|9196.07|9196.07|9198.61|9198.61|9189.76|9189.76|0
1655385300000|2022-06-16 13:15:00|9196.16|9196.16|9192.84|9192.84|9197.03|9197.03|9191.47|9191.47|0
1655385600000|2022-06-16 13:20:00|9192.22|9192.22|9187.51|9187.51|9192.22|9192.22|9184.02|9184.02|0
1655385900000|2022-06-16 13:25:00|9187.73|9187.73|9192.05|9192.05|9196.62|9196.62|9187.32|9187.32|0
1655386200000|2022-06-16 13:30:00|9192.2|9192.2|9183.69|9183.69|9197.1|9197.1|9181.68|9181.68|0
1655386500000|2022-06-16 13:35:00|9183.46|9183.46|9192.45|9192.45|9194.94|9194.94|9183.24|9183.24|0
1655386800000|2022-06-16 13:40:00|9191.28|9191.28|9178.67|9178.67|9191.49|9191.49|9178.23|9178.23|0
1655387100000|2022-06-16 13:45:00|9178.43|9178.43|9198.67|9198.67|9199.56|9199.56|9177.19|9177.19|0
1655387400000|2022-06-16 13:50:00|9198.32|9198.32|9196.11|9196.11|9198.32|9198.32|9186.58|9186.58|0
1655387700000|2022-06-16 13:55:00|9195.75|9195.75|9202.25|9202.25|9204.98|9204.98|9193.24|9193.24|0
1655388000000|2022-06-16 14:00:00|9201.88|9201.88|9178.35|9178.35|9201.88|9201.88|9178.35|9178.35|0
1655388300000|2022-06-16 14:05:00|9178.12|9178.12|9184.6|9184.6|9184.82|9184.82|9167.91|9167.91|0
1655388600000|2022-06-16 14:10:00|9184.82|9184.82|9199.61|9199.61|9205.17|9205.17|9182.07|9182.07|0
1655388900000|2022-06-16 14:15:00|9199.98|9199.98|9179.29|9179.29|9199.98|9199.98|9179.08|9179.08|0
1655389200000|2022-06-16 14:20:00|9179.5|9179.5|9197.77|9197.77|9197.77|9197.77|9179.5|9179.5|0
1655389500000|2022-06-16 14:25:00|9197.87|9197.87|9213.3|9213.3|9215.83|9215.83|9197.87|9197.87|0
1655389800000|2022-06-16 14:30:00|9213.52|9213.52|9220.98|9220.98|9220.98|9220.98|9212.11|9212.11|0
1655390100000|2022-06-16 14:35:00|9220.76|9220.76|9205.41|9205.41|9221.36|9221.36|9205.15|9205.15|0
1655390400000|2022-06-16 14:40:00|9205.85|9205.85|9193.97|9193.97|9206.02|9206.02|9193.17|9193.17|0
1655390700000|2022-06-16 14:45:00|9194.13|9194.13|9184.65|9184.65|9194.13|9194.13|9184.65|9184.65|0
1655391000000|2022-06-16 14:50:00|9184.75|9184.75|9193.83|9193.83|9194.18|9194.18|9179.45|9179.45|0
1655391300000|2022-06-16 14:55:00|9194.05|9194.05|9191.89|9191.89|9197.32|9197.32|9191.67|9191.67|0
1655391600000|2022-06-16 15:00:00|9192.06|9192.06|9198.62|9198.62|9199.33|9199.33|9191.23|9191.23|0
1655391900000|2022-06-16 15:05:00|9198.46|9198.46|9197.58|9197.58|9198.53|9198.53|9193.65|9193.65|0
1655392200000|2022-06-16 15:10:00|9197.8|9197.8|9209.14|9209.14|9209.14|9209.14|9196.01|9196.01|0
1655392500000|2022-06-16 15:15:00|9209.36|9209.36|9209.6|9209.6|9216.54|9216.54|9208.23|9208.23|0
1655392800000|2022-06-16 15:20:00|9210.03|9210.03|9211.84|9211.84|9211.84|9211.84|9200.29|9200.29|0
1655393100000|2022-06-16 15:25:00|9212.07|9212.07|9204.79|9204.79|9220.64|9220.64|9203.64|9203.64|0
1655450100000|2022-06-17 07:15:00|9243.56|9243.56|9254.28|9254.28|9254.28|9254.28|9243.56|9243.56|0
1655450400000|2022-06-17 07:20:00|9255.84|9255.84|9285.16|9285.16|9286.06|9286.06|9254.34|9254.34|0
1655450700000|2022-06-17 07:25:00|9284.72|9284.72|9287.63|9287.63|9289.98|9289.98|9284.47|9284.47|0
1655451000000|2022-06-17 07:30:00|9286.97|9286.97|9255.89|9255.89|9286.97|9286.97|9254.6|9254.6|0
1655451300000|2022-06-17 07:35:00|9255.65|9255.65|9244.57|9244.57|9261.33|9261.33|9224.15|9224.15|0
1655451600000|2022-06-17 07:40:00|9243.67|9243.67|9182.73|9182.73|9245.08|9245.08|9162.88|9162.88|0
1655451900000|2022-06-17 07:45:00|9182.97|9182.97|9297.1|9297.1|9299.99|9299.99|9182.97|9182.97|0
1655452200000|2022-06-17 07:50:00|9296.57|9296.57|9293.46|9293.46|9297.43|9297.43|9291.73|9291.73|0
1655452500000|2022-06-17 07:55:00|9294.1|9294.1|9308.6|9308.6|9309.42|9309.42|9290.17|9290.17|0
1655452800000|2022-06-17 08:00:00|9308.37|9308.37|9322.92|9322.92|9325.12|9325.12|9306.27|9306.27|0
1655453100000|2022-06-17 08:05:00|9322.68|9322.68|9325.77|9325.77|9327.58|9327.58|9322.68|9322.68|0
1655453400000|2022-06-17 08:10:00|9325.44|9325.44|9324.73|9324.73|9325.44|9325.44|9320.27|9320.27|0
1655453700000|2022-06-17 08:15:00|9324.52|9324.52|9338.96|9338.96|9340.52|9340.52|9324.52|9324.52|0
1655454000000|2022-06-17 08:20:00|9339.6|9339.6|9341.03|9341.03|9342.41|9342.41|9336.11|9336.11|0
1655454300000|2022-06-17 08:25:00|9341.81|9341.81|9358.95|9358.95|9359.8|9359.8|9341.72|9341.72|0
1655454600000|2022-06-17 08:30:00|9359.33|9359.33|9375.12|9375.12|9375.12|9375.12|9358.1|9358.1|0
1655454900000|2022-06-17 08:35:00|9374.94|9374.94|9369.65|9369.65|9374.94|9374.94|9368.38|9368.38|0
1655455200000|2022-06-17 08:40:00|9369.43|9369.43|9363.01|9363.01|9369.43|9369.43|9355.05|9355.05|0
1655455500000|2022-06-17 08:45:00|9362.32|9362.32|9342.56|9342.56|9362.76|9362.76|9340.49|9340.49|0
1655455800000|2022-06-17 08:50:00|9342.19|9342.19|9323.34|9323.34|9342.9|9342.9|9322.55|9322.55|0
1655456100000|2022-06-17 08:55:00|9323.57|9323.57|9320.35|9320.35|9323.57|9323.57|9317.35|9317.35|0
1655456400000|2022-06-17 09:00:00|9320.12|9320.12|9337.35|9337.35|9337.35|9337.35|9319.89|9319.89|0
1655456700000|2022-06-17 09:05:00|9337.42|9337.42|9353.44|9353.44|9353.44|9353.44|9337.41|9337.41|0
1655457300000|2022-06-17 09:15:00|9354.3|9354.3|9382.02|9382.02|9387.92|9387.92|9352.23|9352.23|0
1655457600000|2022-06-17 09:20:00|9381.83|9381.83|9377.97|9377.97|9385.45|9385.45|9376.38|9376.38|0
1655457900000|2022-06-17 09:25:00|9377.72|9377.72|9383.28|9383.28|9385.85|9385.85|9377.72|9377.72|0
1655458200000|2022-06-17 09:30:00|9382.84|9382.84|9385.68|9385.68|9392.85|9392.85|9382.72|9382.72|0
1655458500000|2022-06-17 09:35:00|9385.9|9385.9|9389.89|9389.89|9395.91|9395.91|9385.9|9385.9|0
1655458800000|2022-06-17 09:40:00|9389.67|9389.67|9368.73|9368.73|9389.86|9389.86|9368.36|9368.36|0
1655459100000|2022-06-17 09:45:00|9368.36|9368.36|9372.8|9372.8|9372.8|9372.8|9364.47|9364.47|0
1655459400000|2022-06-17 09:50:00|9372.49|9372.49|9385.86|9385.86|9386.46|9386.46|9368.09|9368.09|0
1655459700000|2022-06-17 09:55:00|9386.8|9386.8|9384.14|9384.14|9388.13|9388.13|9372.76|9372.76|0
1655460000000|2022-06-17 10:00:00|9383.42|9383.42|9381.66|9381.66|9383.42|9383.42|9372.98|9372.98|0
1655460300000|2022-06-17 10:05:00|9380.91|9380.91|9362.32|9362.32|9380.91|9380.91|9361.94|9361.94|0
1655460600000|2022-06-17 10:10:00|9362.78|9362.78|9373.17|9373.17|9374.73|9374.73|9362.78|9362.78|0
1655460900000|2022-06-17 10:15:00|9372.71|9372.71|9370.54|9370.54|9372.71|9372.71|9367.27|9367.27|0
1655461200000|2022-06-17 10:20:00|9369.96|9369.96|9377.17|9377.17|9377.86|9377.86|9368.59|9368.59|0
1655461500000|2022-06-17 10:25:00|9377.27|9377.27|9375.48|9375.48|9377.86|9377.86|9373.76|9373.76|0
1655461800000|2022-06-17 10:30:00|9375.39|9375.39|9376.88|9376.88|9382.35|9382.35|9375.39|9375.39|0
1655462100000|2022-06-17 10:35:00|9376.79|9376.79|9380.81|9380.81|9380.81|9380.81|9369.23|9369.23|0
1655462400000|2022-06-17 10:40:00|9380.88|9380.88|9379.75|9379.75|9383.04|9383.04|9379.75|9379.75|0
1655462700000|2022-06-17 10:45:00|9380.53|9380.53|9379.57|9379.57|9380.53|9380.53|9376.19|9376.19|0
1655463000000|2022-06-17 10:50:00|9379.78|9379.78|9380.44|9380.44|9381.74|9381.74|9376.85|9376.85|0
1655463300000|2022-06-17 10:55:00|9380.87|9380.87|9380.52|9380.52|9382.39|9382.39|9380.52|9380.52|0
1655463600000|2022-06-17 11:00:00|9380.47|9380.47|9372.13|9372.13|9380.47|9380.47|9372.13|9372.13|0
1655463900000|2022-06-17 11:05:00|9372.06|9372.06|9371.83|9371.83|9373.89|9373.89|9369.74|9369.74|0
1655464200000|2022-06-17 11:10:00|9371.66|9371.66|9357.66|9357.66|9371.66|9371.66|9357.66|9357.66|0
1655464500000|2022-06-17 11:15:00|9357.49|9357.49|9371.42|9371.42|9383.29|9383.29|9354.53|9354.53|0
1655464800000|2022-06-17 11:20:00|9371.71|9371.71|9384.68|9384.68|9384.68|9384.68|9371.71|9371.71|0
1655465100000|2022-06-17 11:25:00|9384.36|9384.36|9409.68|9409.68|9409.68|9409.68|9384.05|9384.05|0
1655465400000|2022-06-17 11:30:00|9410.03|9410.03|9403.55|9403.55|9410.43|9410.43|9403.5|9403.5|0
1655465700000|2022-06-17 11:35:00|9403.11|9403.11|9397.67|9397.67|9403.11|9403.11|9395.21|9395.21|0
1655466000000|2022-06-17 11:40:00|9398|9398|9394.23|9394.23|9398|9398|9394.23|9394.23|0
1655466300000|2022-06-17 11:45:00|9394.49|9394.49|9381.84|9381.84|9394.49|9394.49|9381.81|9381.81|0
1655466600000|2022-06-17 11:50:00|9381.67|9381.67|9371.75|9371.75|9381.7|9381.7|9371.08|9371.08|0
1655466900000|2022-06-17 11:55:00|9372.17|9372.17|9380.43|9380.43|9380.82|9380.82|9372.05|9372.05|0
1655467200000|2022-06-17 12:00:00|9380.65|9380.65|9380.48|9380.48|9384.37|9384.37|9379.21|9379.21|0
1655467500000|2022-06-17 12:05:00|9380.27|9380.27|9381.03|9381.03|9382.32|9382.32|9379.8|9379.8|0
1655467800000|2022-06-17 12:10:00|9381.16|9381.16|9377.87|9377.87|9385.52|9385.52|9376.94|9376.94|0
1655468100000|2022-06-17 12:15:00|9377.79|9377.79|9383.59|9383.59|9383.59|9383.59|9375.7|9375.7|0
1655468400000|2022-06-17 12:20:00|9385.06|9385.06|9372.11|9372.11|9385.49|9385.49|9370.64|9370.64|0
1655468700000|2022-06-17 12:25:00|9372.47|9372.47|9366.33|9366.33|9373.1|9373.1|9366|9366|0
1655469000000|2022-06-17 12:30:00|9366.11|9366.11|9355.59|9355.59|9368.24|9368.24|9354.7|9354.7|0
1655469300000|2022-06-17 12:35:00|9355.82|9355.82|9357.31|9357.31|9358.02|9358.02|9355.17|9355.17|0
1655469600000|2022-06-17 12:40:00|9357.17|9357.17|9362.05|9362.05|9362.14|9362.14|9355.9|9355.9|0
1655469900000|2022-06-17 12:45:00|9362.27|9362.27|9346.26|9346.26|9362.27|9362.27|9344.66|9344.66|0
1655470200000|2022-06-17 12:50:00|9346.11|9346.11|9342.21|9342.21|9347.71|9347.71|9341.36|9341.36|0
1655470500000|2022-06-17 12:55:00|9341.99|9341.99|9337.43|9337.43|9343.25|9343.25|9335.83|9335.83|0
1655470800000|2022-06-17 13:00:00|9337.23|9337.23|9336.38|9336.38|9339.87|9339.87|9335.76|9335.76|0
1655471100000|2022-06-17 13:05:00|9336.46|9336.46|9324.04|9324.04|9337.18|9337.18|9323.38|9323.38|0
1655471400000|2022-06-17 13:10:00|9323.82|9323.82|9320.88|9320.88|9325|9325|9313.83|9313.83|0
1655471700000|2022-06-17 13:15:00|9321.4|9321.4|9331.42|9331.42|9335.14|9335.14|9320.75|9320.75|0
1655472000000|2022-06-17 13:20:00|9331.29|9331.29|9334.14|9334.14|9336.08|9336.08|9327.61|9327.61|0
1655472300000|2022-06-17 13:25:00|9334.15|9334.15|9328.88|9328.88|9340.07|9340.07|9328.88|9328.88|0
1655472600000|2022-06-17 13:30:00|9329.13|9329.13|9349.85|9349.85|9351.24|9351.24|9329.13|9329.13|0
1655472900000|2022-06-17 13:35:00|9349.62|9349.62|9343.82|9343.82|9350.29|9350.29|9334.56|9334.56|0
1655473200000|2022-06-17 13:40:00|9343.49|9343.49|9372.1|9372.1|9374.18|9374.18|9343.49|9343.49|0
1655473500000|2022-06-17 13:45:00|9371.78|9371.78|9374.04|9374.04|9378.9|9378.9|9370.5|9370.5|0
1655473800000|2022-06-17 13:50:00|9372.8|9372.8|9390.03|9390.03|9392.46|9392.46|9372.23|9372.23|0
1655474100000|2022-06-17 13:55:00|9390.26|9390.26|9388.18|9388.18|9394.13|9394.13|9387.38|9387.38|0
1655474400000|2022-06-17 14:00:00|9388.01|9388.01|9380.65|9380.65|9388.99|9388.99|9378.43|9378.43|0
1655474700000|2022-06-17 14:05:00|9380.5|9380.5|9373.86|9373.86|9385.35|9385.35|9373.86|9373.86|0
1655475000000|2022-06-17 14:10:00|9373.64|9373.64|9375.47|9375.47|9375.47|9375.47|9367.3|9367.3|0
1655475300000|2022-06-17 14:15:00|9375.91|9375.91|9358.17|9358.17|9376.44|9376.44|9358.17|9358.17|0
1655475600000|2022-06-17 14:20:00|9357.73|9357.73|9339.89|9339.89|9357.73|9357.73|9335.51|9335.51|0
1655475900000|2022-06-17 14:25:00|9339.67|9339.67|9339.48|9339.48|9346.59|9346.59|9338.01|9338.01|0
1655476200000|2022-06-17 14:30:00|9339.13|9339.13|9325.28|9325.28|9344.19|9344.19|9324.41|9324.41|0
1655476500000|2022-06-17 14:35:00|9325.04|9325.04|9326.38|9326.38|9326.75|9326.75|9310.67|9310.67|0
1655476800000|2022-06-17 14:40:00|9326.26|9326.26|9331.68|9331.68|9331.68|9331.68|9319.09|9319.09|0
1655477100000|2022-06-17 14:45:00|9330.9|9330.9|9321.96|9321.96|9331.12|9331.12|9316.42|9316.42|0
1655477400000|2022-06-17 14:50:00|9321.77|9321.77|9321.53|9321.53|9325.32|9325.32|9319.9|9319.9|0
1655477700000|2022-06-17 14:55:00|9321.69|9321.69|9324.49|9324.49|9327.82|9327.82|9321.69|9321.69|0
1655478000000|2022-06-17 15:00:00|9324.28|9324.28|9335.09|9335.09|9337.45|9337.45|9318.15|9318.15|0
1655478300000|2022-06-17 15:05:00|9334.63|9334.63|9355.91|9355.91|9355.91|9355.91|9332.74|9332.74|0
1655478600000|2022-06-17 15:10:00|9356.16|9356.16|9333.93|9333.93|9357.25|9357.25|9332.25|9332.25|0
1655478900000|2022-06-17 15:15:00|9333.15|9333.15|9343.93|9343.93|9344.37|9344.37|9331.35|9331.35|0
1655479200000|2022-06-17 15:20:00|9344.06|9344.06|9336.82|9336.82|9345.2|9345.2|9334.96|9334.96|0
1655479500000|2022-06-17 15:25:00|9336.61|9336.61|9318.89|9318.89|9336.82|9336.82|9317.34|9317.34|0
1655709300000|2022-06-20 07:15:00|9297.49|9297.49|9268.1|9268.1|9298.57|9298.57|9260.72|9260.72|0
1655709600000|2022-06-20 07:20:00|9268.89|9268.89|9299.56|9299.56|9300.07|9300.07|9268.89|9268.89|0
1655709900000|2022-06-20 07:25:00|9299.74|9299.74|9315.82|9315.82|9315.82|9315.82|9299.28|9299.28|0
1655710200000|2022-06-20 07:30:00|9316.33|9316.33|9298.02|9298.02|9316.58|9316.58|9291.96|9291.96|0
1655710500000|2022-06-20 07:35:00|9298.2|9298.2|9307.28|9307.28|9307.5|9307.5|9296.07|9296.07|0
1655710800000|2022-06-20 07:40:00|9307.5|9307.5|9309.73|9309.73|9312.68|9312.68|9307.5|9307.5|0
1655711100000|2022-06-20 07:45:00|9310.51|9310.51|9300.77|9300.77|9312.52|9312.52|9298|9298|0
1655711400000|2022-06-20 07:50:00|9300.68|9300.68|9308.17|9308.17|9310.29|9310.29|9300.68|9300.68|0
1655711700000|2022-06-20 07:55:00|9309.05|9309.05|9317.48|9317.48|9320.55|9320.55|9309.05|9309.05|0
1655712000000|2022-06-20 08:00:00|9317.69|9317.69|9309.76|9309.76|9320.4|9320.4|9308.84|9308.84|0
1655712300000|2022-06-20 08:05:00|9309.54|9309.54|9322.64|9322.64|9325.63|9325.63|9309.05|9309.05|0
1655712600000|2022-06-20 08:10:00|9323.95|9323.95|9311.22|9311.22|9324.96|9324.96|9310.83|9310.83|0
1655712900000|2022-06-20 08:15:00|9311.29|9311.29|9304.57|9304.57|9311.29|9311.29|9302.87|9302.87|0
1655713200000|2022-06-20 08:20:00|9305.31|9305.31|9303.25|9303.25|9306.38|9306.38|9298.15|9298.15|0
1655713500000|2022-06-20 08:25:00|9302.37|9302.37|9305.32|9305.32|9306.11|9306.11|9302.03|9302.03|0
1655713800000|2022-06-20 08:30:00|9305.19|9305.19|9322.55|9322.55|9322.76|9322.76|9304.68|9304.68|0
1655714100000|2022-06-20 08:35:00|9322.12|9322.12|9335.71|9335.71|9335.84|9335.84|9321.23|9321.23|0
1655714400000|2022-06-20 08:40:00|9335.47|9335.47|9336.06|9336.06|9340.06|9340.06|9335.14|9335.14|0
1655714700000|2022-06-20 08:45:00|9335.18|9335.18|9338.34|9338.34|9339.59|9339.59|9335.18|9335.18|0
1655715000000|2022-06-20 08:50:00|9338.44|9338.44|9332.31|9332.31|9338.54|9338.54|9332.16|9332.16|0
1655715300000|2022-06-20 08:55:00|9332.1|9332.1|9323.58|9323.58|9332.1|9332.1|9320.6|9320.6|0
1655715600000|2022-06-20 09:00:00|9324.46|9324.46|9303.89|9303.89|9324.46|9324.46|9303.76|9303.76|0
1655715900000|2022-06-20 09:05:00|9302.13|9302.13|9277.95|9277.95|9302.13|9302.13|9277.95|9277.95|0
1655716200000|2022-06-20 09:10:00|9277.6|9277.6|9262.87|9262.87|9277.6|9277.6|9262.78|9262.78|0
1655716500000|2022-06-20 09:15:00|9263.01|9263.01|9269.77|9269.77|9272.44|9272.44|9262.46|9262.46|0
1655716800000|2022-06-20 09:20:00|9269.56|9269.56|9260.68|9260.68|9269.68|9269.68|9260.68|9260.68|0
1655717100000|2022-06-20 09:25:00|9262.24|9262.24|9256.81|9256.81|9264.55|9264.55|9256.81|9256.81|0
1655717400000|2022-06-20 09:30:00|9256.35|9256.35|9248.06|9248.06|9259.09|9259.09|9248.06|9248.06|0
1655717700000|2022-06-20 09:35:00|9248.3|9248.3|9244.06|9244.06|9248.3|9248.3|9240.86|9240.86|0
1655718000000|2022-06-20 09:40:00|9244.32|9244.32|9242.92|9242.92|9254.42|9254.42|9242.66|9242.66|0
1655718300000|2022-06-20 09:45:00|9242.75|9242.75|9248.36|9248.36|9248.61|9248.61|9242.01|9242.01|0
1655718600000|2022-06-20 09:50:00|9248.49|9248.49|9245.8|9245.8|9248.61|9248.61|9245.8|9245.8|0
1655718900000|2022-06-20 09:55:00|9245.67|9245.67|9252.98|9252.98|9252.98|9252.98|9245.44|9245.44|0
1655719200000|2022-06-20 10:00:00|9253.05|9253.05|9262.3|9262.3|9262.53|9262.53|9253.05|9253.05|0
1655719500000|2022-06-20 10:05:00|9262.82|9262.82|9270.86|9270.86|9274.21|9274.21|9262.82|9262.82|0
1655719800000|2022-06-20 10:10:00|9270.65|9270.65|9267.87|9267.87|9271.26|9271.26|9266.06|9266.06|0
1655720100000|2022-06-20 10:15:00|9267.74|9267.74|9272.16|9272.16|9272.16|9272.16|9263.53|9263.53|0
1655720400000|2022-06-20 10:20:00|9271.94|9271.94|9271.18|9271.18|9273.39|9273.39|9271.18|9271.18|0
1655720700000|2022-06-20 10:25:00|9270.75|9270.75|9270.74|9270.74|9270.75|9270.75|9269.68|9269.68|0
1655721000000|2022-06-20 10:30:00|9270.32|9270.32|9275.15|9275.15|9275.22|9275.22|9270.11|9270.11|0
1655721300000|2022-06-20 10:35:00|9275.07|9275.07|9282|9282|9282|9282|9274.94|9274.94|0
1655721600000|2022-06-20 10:40:00|9282.36|9282.36|9280.88|9280.88|9284.47|9284.47|9280.54|9280.54|0
1655721900000|2022-06-20 10:45:00|9281.33|9281.33|9284.74|9284.74|9284.74|9284.74|9281.1|9281.1|0
1655722200000|2022-06-20 10:50:00|9285.52|9285.52|9284.65|9284.65|9286.05|9286.05|9284.15|9284.15|0
1655722500000|2022-06-20 10:55:00|9284.51|9284.51|9276.84|9276.84|9284.51|9284.51|9276.84|9276.84|0
1655722800000|2022-06-20 11:00:00|9278.29|9278.29|9270.61|9270.61|9278.65|9278.65|9270.52|9270.52|0
1655723100000|2022-06-20 11:05:00|9270.29|9270.29|9273.39|9273.39|9274.17|9274.17|9266.16|9266.16|0
1655723400000|2022-06-20 11:10:00|9274.03|9274.03|9280.42|9280.42|9280.42|9280.42|9273.01|9273.01|0
1655723700000|2022-06-20 11:15:00|9280.63|9280.63|9277.44|9277.44|9282.19|9282.19|9277.44|9277.44|0
1655724000000|2022-06-20 11:20:00|9277.23|9277.23|9276.7|9276.7|9277.23|9277.23|9273.49|9273.49|0
1655724300000|2022-06-20 11:25:00|9276.95|9276.95|9287.53|9287.53|9288.31|9288.31|9276.77|9276.77|0
1655724600000|2022-06-20 11:30:00|9287.76|9287.76|9286.85|9286.85|9290.53|9290.53|9286.85|9286.85|0
1655724900000|2022-06-20 11:35:00|9286.92|9286.92|9279.55|9279.55|9287.69|9287.69|9279.55|9279.55|0
1655725200000|2022-06-20 11:40:00|9279.09|9279.09|9280.37|9280.37|9281.7|9281.7|9278.68|9278.68|0
1655725500000|2022-06-20 11:45:00|9280.58|9280.58|9285.06|9285.06|9285.06|9285.06|9280.12|9280.12|0
1655725800000|2022-06-20 11:50:00|9285.27|9285.27|9285.1|9285.1|9287.77|9287.77|9284.88|9284.88|0
1655726100000|2022-06-20 11:55:00|9285.28|9285.28|9283.99|9283.99|9286.18|9286.18|9283.99|9283.99|0
1655726400000|2022-06-20 12:00:00|9284.17|9284.17|9271.71|9271.71|9284.84|9284.84|9271.64|9271.64|0
1655726700000|2022-06-20 12:05:00|9271.62|9271.62|9272.01|9272.01|9272.33|9272.33|9269.19|9269.19|0
1655727000000|2022-06-20 12:10:00|9271.96|9271.96|9272.54|9272.54|9272.54|9272.54|9270.61|9270.61|0
1655727300000|2022-06-20 12:15:00|9270.19|9270.19|9266.63|9266.63|9270.19|9270.19|9265.55|9265.55|0
1655727600000|2022-06-20 12:20:00|9264.89|9264.89|9271.85|9271.85|9271.85|9271.85|9264.23|9264.23|0
1655727900000|2022-06-20 12:25:00|9272.25|9272.25|9270.07|9270.07|9273.86|9273.86|9269.84|9269.84|0
1655728200000|2022-06-20 12:30:00|9269.68|9269.68|9276.87|9276.87|9277.7|9277.7|9269.68|9269.68|0
1655728500000|2022-06-20 12:35:00|9276.5|9276.5|9275.92|9275.92|9277.87|9277.87|9273.57|9273.57|0
1655728800000|2022-06-20 12:40:00|9275.67|9275.67|9283.79|9283.79|9283.79|9283.79|9275.67|9275.67|0
1655729100000|2022-06-20 12:45:00|9284.12|9284.12|9288.66|9288.66|9288.87|9288.87|9284.03|9284.03|0
1655729400000|2022-06-20 12:50:00|9288.59|9288.59|9282.36|9282.36|9289.25|9289.25|9282.36|9282.36|0
1655729700000|2022-06-20 12:55:00|9282.43|9282.43|9282.82|9282.82|9284.97|9284.97|9282.27|9282.27|0
1655730000000|2022-06-20 13:00:00|9282.59|9282.59|9291.1|9291.1|9291.67|9291.67|9280.33|9280.33|0
1655730300000|2022-06-20 13:05:00|9291.26|9291.26|9290.35|9290.35|9291.26|9291.26|9287.83|9287.83|0
1655730600000|2022-06-20 13:10:00|9290.25|9290.25|9291.59|9291.59|9291.67|9291.67|9288.63|9288.63|0
1655730900000|2022-06-20 13:15:00|9291.46|9291.46|9291.15|9291.15|9292.67|9292.67|9289.53|9289.53|0
1655731200000|2022-06-20 13:20:00|9291.51|9291.51|9289.04|9289.04|9294.91|9294.91|9288.54|9288.54|0
1655731500000|2022-06-20 13:25:00|9288.26|9288.26|9300.08|9300.08|9300.08|9300.08|9287.34|9287.34|0
1655731800000|2022-06-20 13:30:00|9298.51|9298.51|9303.9|9303.9|9303.9|9303.9|9295.25|9295.25|0
1655732100000|2022-06-20 13:35:00|9303.95|9303.95|9307.81|9307.81|9311.51|9311.51|9303.07|9303.07|0
1655732400000|2022-06-20 13:40:00|9307.71|9307.71|9302.09|9302.09|9307.71|9307.71|9298.41|9298.41|0
1655732700000|2022-06-20 13:45:00|9302.22|9302.22|9306.94|9306.94|9307.84|9307.84|9296.68|9296.68|0
1655733000000|2022-06-20 13:50:00|9306.71|9306.71|9309.37|9309.37|9310.49|9310.49|9306.71|9306.71|0
1655733300000|2022-06-20 13:55:00|9308.91|9308.91|9304.53|9304.53|9308.91|9308.91|9302.94|9302.94|0
1655733600000|2022-06-20 14:00:00|9304.06|9304.06|9304.63|9304.63|9306.89|9306.89|9299.24|9299.24|0
1655733900000|2022-06-20 14:05:00|9303.75|9303.75|9289.93|9289.93|9304.35|9304.35|9289.93|9289.93|0
1655734200000|2022-06-20 14:10:00|9289.78|9289.78|9292.74|9292.74|9292.74|9292.74|9286.45|9286.45|0
1655734500000|2022-06-20 14:15:00|9292.56|9292.56|9295.66|9295.66|9296.09|9296.09|9289.03|9289.03|0
1655734800000|2022-06-20 14:20:00|9295.84|9295.84|9298.07|9298.07|9299.89|9299.89|9295.84|9295.84|0
1655735100000|2022-06-20 14:25:00|9298.26|9298.26|9286.35|9286.35|9299.54|9299.54|9286.35|9286.35|0
1655735400000|2022-06-20 14:30:00|9286.43|9286.43|9300.5|9300.5|9300.5|9300.5|9286.43|9286.43|0
1655735700000|2022-06-20 14:35:00|9300.17|9300.17|9291.41|9291.41|9306.26|9306.26|9291.41|9291.41|0
1655736000000|2022-06-20 14:40:00|9291.32|9291.32|9288.59|9288.59|9291.32|9291.32|9284.4|9284.4|0
1655736300000|2022-06-20 14:45:00|9287.81|9287.81|9280.14|9280.14|9287.81|9287.81|9276.62|9276.62|0
1655736600000|2022-06-20 14:50:00|9280.36|9280.36|9284.92|9284.92|9284.92|9284.92|9278.34|9278.34|0
1655736900000|2022-06-20 14:55:00|9285.15|9285.15|9279.7|9279.7|9287|9287|9279.7|9279.7|0
1655737200000|2022-06-20 15:00:00|9279.45|9279.45|9288.5|9288.5|9288.5|9288.5|9275.72|9275.72|0
1655737500000|2022-06-20 15:05:00|9288.84|9288.84|9282.43|9282.43|9288.84|9288.84|9282.43|9282.43|0
1655737800000|2022-06-20 15:10:00|9282.66|9282.66|9281.8|9281.8|9283.2|9283.2|9279.85|9279.85|0
1655738100000|2022-06-20 15:15:00|9281.93|9281.93|9283.73|9283.73|9284.13|9284.13|9281.34|9281.34|0
1655738400000|2022-06-20 15:20:00|9284.1|9284.1|9276.8|9276.8|9284.1|9284.1|9276.8|9276.8|0
1655738700000|2022-06-20 15:25:00|9277.24|9277.24|9275.19|9275.19|9278.72|9278.72|9273.19|9273.19|0
1655795700000|2022-06-21 07:15:00|9325.39|9325.39|9347.23|9347.23|9348.51|9348.51|9325.39|9325.39|0
1655796000000|2022-06-21 07:20:00|9347.57|9347.57|9363.27|9363.27|9363.27|9363.27|9340.9|9340.9|0
1655796300000|2022-06-21 07:25:00|9363.04|9363.04|9368.86|9368.86|9369.67|9369.67|9358.01|9358.01|0
1655796600000|2022-06-21 07:30:00|9369.32|9369.32|9375.47|9375.47|9384.37|9384.37|9368.7|9368.7|0
1655796900000|2022-06-21 07:35:00|9375.28|9375.28|9397.5|9397.5|9397.5|9397.5|9374.34|9374.34|0
1655797200000|2022-06-21 07:40:00|9397.05|9397.05|9411.46|9411.46|9411.46|9411.46|9395.49|9395.49|0
1655797500000|2022-06-21 07:45:00|9411.6|9411.6|9412.96|9412.96|9424.79|9424.79|9410.77|9410.77|0
1655797800000|2022-06-21 07:50:00|9413.21|9413.21|9425.17|9425.17|9426.02|9426.02|9411.78|9411.78|0
1655798100000|2022-06-21 07:55:00|9425.42|9425.42|9417.16|9417.16|9425.54|9425.54|9414.11|9414.11|0
1655798400000|2022-06-21 08:00:00|9417.04|9417.04|9415.44|9415.44|9417.04|9417.04|9412.58|9412.58|0
1655798700000|2022-06-21 08:05:00|9416.12|9416.12|9435.74|9435.74|9436.05|9436.05|9416.12|9416.12|0
1655799000000|2022-06-21 08:10:00|9435.3|9435.3|9426.26|9426.26|9439.2|9439.2|9426.09|9426.09|0
1655799300000|2022-06-21 08:15:00|9425.75|9425.75|9428.43|9428.43|9428.43|9428.43|9414.71|9414.71|0
1655799600000|2022-06-21 08:20:00|9427.99|9427.99|9439.91|9439.91|9439.91|9439.91|9427.99|9427.99|0
1655799900000|2022-06-21 08:25:00|9440.12|9440.12|9426.38|9426.38|9440.26|9440.26|9424.01|9424.01|0
1655800200000|2022-06-21 08:30:00|9426.59|9426.59|9418.26|9418.26|9427.07|9427.07|9417.94|9417.94|0
1655800500000|2022-06-21 08:35:00|9417.88|9417.88|9408.6|9408.6|9418.4|9418.4|9407.4|9407.4|0
1655800800000|2022-06-21 08:40:00|9408.23|9408.23|9409.54|9409.54|9410.08|9410.08|9398.81|9398.81|0
1655801100000|2022-06-21 08:45:00|9409.77|9409.77|9411.01|9411.01|9415.21|9415.21|9409.77|9409.77|0
1655801400000|2022-06-21 08:50:00|9410.37|9410.37|9406.99|9406.99|9411.14|9411.14|9404.91|9404.91|0
1655801700000|2022-06-21 08:55:00|9407.14|9407.14|9405.98|9405.98|9409.52|9409.52|9405.19|9405.19|0
1655802000000|2022-06-21 09:00:00|9405.45|9405.45|9406.64|9406.64|9407.45|9407.45|9404.67|9404.67|0
1655802300000|2022-06-21 09:05:00|9406.78|9406.78|9425.59|9425.59|9426.49|9426.49|9406.78|9406.78|0
1655802600000|2022-06-21 09:10:00|9425.27|9425.27|9412.07|9412.07|9425.63|9425.63|9412.07|9412.07|0
1655802900000|2022-06-21 09:15:00|9413.64|9413.64|9406.5|9406.5|9414.59|9414.59|9406.38|9406.38|0
1655803200000|2022-06-21 09:20:00|9406.29|9406.29|9399.36|9399.36|9406.29|9406.29|9397.7|9397.7|0
1655803500000|2022-06-21 09:25:00|9400.03|9400.03|9390.76|9390.76|9400.03|9400.03|9390.76|9390.76|0
1655803800000|2022-06-21 09:30:00|9392.33|9392.33|9395.21|9395.21|9397.71|9397.71|9392.1|9392.1|0
1655804100000|2022-06-21 09:35:00|9394.99|9394.99|9395.53|9395.53|9395.53|9395.53|9390.33|9390.33|0
1655804400000|2022-06-21 09:40:00|9395.41|9395.41|9409.06|9409.06|9410.4|9410.4|9394.98|9394.98|0
1655804700000|2022-06-21 09:45:00|9407.04|9407.04|9408.13|9408.13|9408.42|9408.42|9406.53|9406.53|0
1655805000000|2022-06-21 09:50:00|9407.85|9407.85|9397.34|9397.34|9409.12|9409.12|9397.34|9397.34|0
1655805300000|2022-06-21 09:55:00|9397.11|9397.11|9391.2|9391.2|9398.31|9398.31|9390.61|9390.61|0
1655805600000|2022-06-21 10:00:00|9391.38|9391.38|9396.06|9396.06|9396.94|9396.94|9391.2|9391.2|0
1655805900000|2022-06-21 10:05:00|9395.72|9395.72|9410.6|9410.6|9410.6|9410.6|9395.72|9395.72|0
1655806200000|2022-06-21 10:10:00|9409.03|9409.03|9403|9403|9412.53|9412.53|9402.57|9402.57|0
1655806500000|2022-06-21 10:15:00|9402.22|9402.22|9419.83|9419.83|9419.83|9419.83|9402.22|9402.22|0
1655806800000|2022-06-21 10:20:00|9419.48|9419.48|9424.73|9424.73|9427.06|9427.06|9419.48|9419.48|0
1655807100000|2022-06-21 10:25:00|9424.29|9424.29|9425.94|9425.94|9426.72|9426.72|9419.74|9419.74|0
1655807400000|2022-06-21 10:30:00|9426.49|9426.49|9427.88|9427.88|9427.88|9427.88|9425.35|9425.35|0
1655807700000|2022-06-21 10:35:00|9428.31|9428.31|9419.4|9419.4|9431.6|9431.6|9419.29|9419.29|0
1655808000000|2022-06-21 10:40:00|9419.18|9419.18|9406.96|9406.96|9419.39|9419.39|9406.96|9406.96|0
1655808300000|2022-06-21 10:45:00|9406.83|9406.83|9396.32|9396.32|9406.83|9406.83|9396.32|9396.32|0
1655808600000|2022-06-21 10:50:00|9395.88|9395.88|9379|9379|9395.88|9395.88|9378.91|9378.91|0
1655808900000|2022-06-21 10:55:00|9378.9|9378.9|9372.2|9372.2|9378.9|9378.9|9363.38|9363.38|0
1655809200000|2022-06-21 11:00:00|9373.52|9373.52|9384.25|9384.25|9384.32|9384.32|9373.01|9373.01|0
1655809500000|2022-06-21 11:05:00|9384.48|9384.48|9380.53|9380.53|9385.29|9385.29|9379.57|9379.57|0
1655809800000|2022-06-21 11:10:00|9380.28|9380.28|9380.81|9380.81|9380.88|9380.88|9376.11|9376.11|0
1655810100000|2022-06-21 11:15:00|9380.37|9380.37|9388.7|9388.7|9388.7|9388.7|9380.09|9380.09|0
1655810400000|2022-06-21 11:20:00|9389.58|9389.58|9393.63|9393.63|9393.63|9393.63|9389.4|9389.4|0
1655810700000|2022-06-21 11:25:00|9393.19|9393.19|9397.5|9397.5|9397.6|9397.6|9393.19|9393.19|0
1655811000000|2022-06-21 11:30:00|9398.21|9398.21|9398.11|9398.11|9400.07|9400.07|9398.11|9398.11|0
1655811300000|2022-06-21 11:35:00|9398.22|9398.22|9397.97|9397.97|9400.39|9400.39|9396.61|9396.61|0
1655811600000|2022-06-21 11:40:00|9398.32|9398.32|9393.68|9393.68|9398.98|9398.98|9393.38|9393.38|0
1655811900000|2022-06-21 11:45:00|9393.24|9393.24|9389.14|9389.14|9393.24|9393.24|9388.79|9388.79|0
1655812200000|2022-06-21 11:50:00|9388.69|9388.69|9372.76|9372.76|9388.69|9388.69|9372.32|9372.32|0
1655812500000|2022-06-21 11:55:00|9372.57|9372.57|9375.22|9375.22|9376.42|9376.42|9372.57|9372.57|0
1655812800000|2022-06-21 12:00:00|9374.76|9374.76|9371.24|9371.24|9374.99|9374.99|9368.6|9368.6|0
1655813100000|2022-06-21 12:05:00|9371.68|9371.68|9373.23|9373.23|9376.87|9376.87|9371.68|9371.68|0
1655813400000|2022-06-21 12:10:00|9373.46|9373.46|9375.67|9375.67|9376.18|9376.18|9373.46|9373.46|0
1655813700000|2022-06-21 12:15:00|9375.78|9375.78|9368.14|9368.14|9379.17|9379.17|9367.49|9367.49|0
1655814000000|2022-06-21 12:20:00|9367.71|9367.71|9368.94|9368.94|9374.64|9374.64|9367.71|9367.71|0
1655814300000|2022-06-21 12:25:00|9369.09|9369.09|9368.49|9368.49|9369.68|9369.68|9367.49|9367.49|0
1655814600000|2022-06-21 12:30:00|9367.57|9367.57|9358.53|9358.53|9368.11|9368.11|9358.24|9358.24|0
1655814900000|2022-06-21 12:35:00|9358.31|9358.31|9356.78|9356.78|9359.81|9359.81|9356.45|9356.45|0
1655815200000|2022-06-21 12:40:00|9356.58|9356.58|9352.57|9352.57|9356.58|9356.58|9352.29|9352.29|0
1655815500000|2022-06-21 12:45:00|9353.35|9353.35|9357.37|9357.37|9357.81|9357.81|9353.35|9353.35|0
1655815800000|2022-06-21 12:50:00|9357.56|9357.56|9350.57|9350.57|9357.56|9357.56|9347.97|9347.97|0
1655816100000|2022-06-21 12:55:00|9350.14|9350.14|9349.11|9349.11|9354.48|9354.48|9348.91|9348.91|0
1655816400000|2022-06-21 13:00:00|9348.69|9348.69|9353.98|9353.98|9353.98|9353.98|9346.02|9346.02|0
1655816700000|2022-06-21 13:05:00|9354.12|9354.12|9353.15|9353.15|9354.41|9354.41|9351.84|9351.84|0
1655817000000|2022-06-21 13:10:00|9352.84|9352.84|9349.74|9349.74|9352.84|9352.84|9348.09|9348.09|0
1655817300000|2022-06-21 13:15:00|9350.11|9350.11|9350.35|9350.35|9354.54|9354.54|9350.11|9350.11|0
1655817600000|2022-06-21 13:20:00|9350.16|9350.16|9348.42|9348.42|9350.16|9350.16|9347.59|9347.59|0
1655817900000|2022-06-21 13:25:00|9348.23|9348.23|9326.25|9326.25|9348.23|9348.23|9325.97|9325.97|0
1655818200000|2022-06-21 13:30:00|9326.93|9326.93|9336.42|9336.42|9347.5|9347.5|9326.6|9326.6|0
1655818500000|2022-06-21 13:35:00|9336.17|9336.17|9328.31|9328.31|9339.42|9339.42|9327.23|9327.23|0
1655818800000|2022-06-21 13:40:00|9328.11|9328.11|9335.02|9335.02|9345.19|9345.19|9327.76|9327.76|0
1655819100000|2022-06-21 13:45:00|9334.02|9334.02|9309.69|9309.69|9334.02|9334.02|9308.16|9308.16|0
1655819400000|2022-06-21 13:50:00|9310.47|9310.47|9312.95|9312.95|9313.05|9313.05|9300.32|9300.32|0
1655819700000|2022-06-21 13:55:00|9313.05|9313.05|9341.81|9341.81|9342.41|9342.41|9309.66|9309.66|0
1655820000000|2022-06-21 14:00:00|9342.65|9342.65|9346.19|9346.19|9346.19|9346.19|9338.25|9338.25|0
1655820300000|2022-06-21 14:05:00|9345.75|9345.75|9339.31|9339.31|9348.78|9348.78|9339.31|9339.31|0
1655820600000|2022-06-21 14:10:00|9338.98|9338.98|9337.08|9337.08|9338.98|9338.98|9333.92|9333.92|0
1655820900000|2022-06-21 14:15:00|9336.98|9336.98|9342.07|9342.07|9348.23|9348.23|9336.46|9336.46|0
1655821200000|2022-06-21 14:20:00|9341.99|9341.99|9343.71|9343.71|9344.08|9344.08|9339.33|9339.33|0
1655821500000|2022-06-21 14:25:00|9343.48|9343.48|9325.67|9325.67|9343.48|9343.48|9321.11|9321.11|0
1655821800000|2022-06-21 14:30:00|9326.11|9326.11|9330.62|9330.62|9332.64|9332.64|9326.11|9326.11|0
1655822100000|2022-06-21 14:35:00|9330.44|9330.44|9329.23|9329.23|9331.24|9331.24|9316.05|9316.05|0
1655822400000|2022-06-21 14:40:00|9329.4|9329.4|9341.01|9341.01|9341.01|9341.01|9328.61|9328.61|0
1655822700000|2022-06-21 14:45:00|9341.17|9341.17|9329.07|9329.07|9341.43|9341.43|9329.07|9329.07|0
1655823000000|2022-06-21 14:50:00|9328.98|9328.98|9335.99|9335.99|9335.99|9335.99|9328.98|9328.98|0
1655823300000|2022-06-21 14:55:00|9336.61|9336.61|9331.2|9331.2|9337.92|9337.92|9329.37|9329.37|0
1655823600000|2022-06-21 15:00:00|9330.98|9330.98|9335.36|9335.36|9335.82|9335.82|9328.29|9328.29|0
1655823900000|2022-06-21 15:05:00|9335.29|9335.29|9326.46|9326.46|9335.29|9335.29|9326.11|9326.11|0
1655824200000|2022-06-21 15:10:00|9326.92|9326.92|9322.39|9322.39|9327.16|9327.16|9322.39|9322.39|0
1655824500000|2022-06-21 15:15:00|9322.32|9322.32|9321.26|9321.26|9324.74|9324.74|9319.58|9319.58|0
1655824800000|2022-06-21 15:20:00|9320.89|9320.89|9311.61|9311.61|9320.89|9320.89|9311.61|9311.61|0
1655825100000|2022-06-21 15:25:00|9311.73|9311.73|9316.24|9316.24|9317.44|9317.44|9309.87|9309.87|0
1655882100000|2022-06-22 07:15:00|9184.37|9184.37|9193.93|9193.93|9207.51|9207.51|9184.37|9184.37|0
1655882400000|2022-06-22 07:20:00|9193.11|9193.11|9170.84|9170.84|9193.89|9193.89|9165.64|9165.64|0
1655882700000|2022-06-22 07:25:00|9174.75|9174.75|9196.88|9196.88|9196.88|9196.88|9174.75|9174.75|0
1655883000000|2022-06-22 07:30:00|9197.28|9197.28|9217.09|9217.09|9217.52|9217.52|9190.67|9190.67|0
1655883300000|2022-06-22 07:35:00|9217.87|9217.87|9200.8|9200.8|9222.53|9222.53|9199.56|9199.56|0
1655883600000|2022-06-22 07:40:00|9200.16|9200.16|9191.04|9191.04|9200.8|9200.8|9187.62|9187.62|0
1655883900000|2022-06-22 07:45:00|9191.48|9191.48|9184.83|9184.83|9192.03|9192.03|9183.4|9183.4|0
1655884200000|2022-06-22 07:50:00|9185.19|9185.19|9182.24|9182.24|9192.66|9192.66|9179.27|9179.27|0
1655884500000|2022-06-22 07:55:00|9182.03|9182.03|9187.14|9187.14|9192.04|9192.04|9179.3|9179.3|0
1655884800000|2022-06-22 08:00:00|9187.38|9187.38|9160.95|9160.95|9187.38|9187.38|9158.62|9158.62|0
1655885100000|2022-06-22 08:05:00|9161.07|9161.07|9161.54|9161.54|9161.54|9161.54|9154.28|9154.28|0
1655885400000|2022-06-22 08:10:00|9161.31|9161.31|9178.95|9178.95|9183.33|9183.33|9160.63|9160.63|0
1655885700000|2022-06-22 08:15:00|9178.82|9178.82|9169.21|9169.21|9179.42|9179.42|9168.21|9168.21|0
1655886000000|2022-06-22 08:20:00|9168.96|9168.96|9175.27|9175.27|9179.09|9179.09|9168.34|9168.34|0
1655886300000|2022-06-22 08:25:00|9175.15|9175.15|9174.81|9174.81|9183.07|9183.07|9171.92|9171.92|0
1655886600000|2022-06-22 08:30:00|9174.49|9174.49|9177.19|9177.19|9178.97|9178.97|9172.25|9172.25|0
1655886900000|2022-06-22 08:35:00|9177.4|9177.4|9195.5|9195.5|9195.55|9195.55|9177.4|9177.4|0
1655887200000|2022-06-22 08:40:00|9195.37|9195.37|9184.55|9184.55|9195.37|9195.37|9184.55|9184.55|0
1655887500000|2022-06-22 08:45:00|9185.33|9185.33|9180.11|9180.11|9186.65|9186.65|9180.11|9180.11|0
1655887800000|2022-06-22 08:50:00|9179.47|9179.47|9197.98|9197.98|9197.98|9197.98|9177.99|9177.99|0
1655888100000|2022-06-22 08:55:00|9198.34|9198.34|9203.03|9203.03|9203.68|9203.68|9198.34|9198.34|0
1655888400000|2022-06-22 09:00:00|9202.81|9202.81|9211.37|9211.37|9214.17|9214.17|9202.72|9202.72|0
1655888700000|2022-06-22 09:05:00|9211.3|9211.3|9198.22|9198.22|9211.3|9211.3|9198.22|9198.22|0
1655889000000|2022-06-22 09:10:00|9197.85|9197.85|9180.92|9180.92|9198.08|9198.08|9178.18|9178.18|0
1655889300000|2022-06-22 09:15:00|9180.85|9180.85|9205.54|9205.54|9205.68|9205.68|9179.77|9179.77|0
1655889600000|2022-06-22 09:20:00|9205.12|9205.12|9209.68|9209.68|9210.92|9210.92|9205.12|9205.12|0
1655889900000|2022-06-22 09:25:00|9209.49|9209.49|9203.51|9203.51|9210.23|9210.23|9203.14|9203.14|0
1655890200000|2022-06-22 09:30:00|9204.29|9204.29|9185.77|9185.77|9204.29|9204.29|9185.42|9185.42|0
1655890500000|2022-06-22 09:35:00|9185.93|9185.93|9183.35|9183.35|9187.26|9187.26|9182.34|9182.34|0
1655890800000|2022-06-22 09:40:00|9183|9183|9181.63|9181.63|9183.28|9183.28|9177.46|9177.46|0
1655891100000|2022-06-22 09:45:00|9181.38|9181.38|9168.25|9168.25|9183.86|9183.86|9167.02|9167.02|0
1655891400000|2022-06-22 09:50:00|9168.47|9168.47|9181.27|9181.27|9181.27|9181.27|9166.51|9166.51|0
1655891700000|2022-06-22 09:55:00|9182.05|9182.05|9182.07|9182.07|9186.6|9186.6|9181.5|9181.5|0
1655892000000|2022-06-22 10:00:00|9181.84|9181.84|9176|9176|9181.93|9181.93|9173.18|9173.18|0
1655892300000|2022-06-22 10:05:00|9175.79|9175.79|9181.59|9181.59|9181.59|9181.59|9175.79|9175.79|0
1655892600000|2022-06-22 10:10:00|9181.69|9181.69|9183.85|9183.85|9185.87|9185.87|9181.06|9181.06|0
1655892900000|2022-06-22 10:15:00|9184.15|9184.15|9196.08|9196.08|9199.33|9199.33|9183.92|9183.92|0
1655893200000|2022-06-22 10:20:00|9195.44|9195.44|9205.9|9205.9|9205.9|9205.9|9195.44|9195.44|0
1655893500000|2022-06-22 10:25:00|9205.69|9205.69|9199.11|9199.11|9207.83|9207.83|9197.81|9197.81|0
1655893800000|2022-06-22 10:30:00|9199.55|9199.55|9197.98|9197.98|9201.37|9201.37|9197.83|9197.83|0
1655894100000|2022-06-22 10:35:00|9198.13|9198.13|9197.86|9197.86|9199.97|9199.97|9192.82|9192.82|0
1655894400000|2022-06-22 10:40:00|9197.6|9197.6|9189.76|9189.76|9197.6|9197.6|9188.81|9188.81|0
1655894700000|2022-06-22 10:45:00|9189.96|9189.96|9193.38|9193.38|9195.31|9195.31|9189.73|9189.73|0
1655895000000|2022-06-22 10:50:00|9193.46|9193.46|9194.89|9194.89|9195.94|9195.94|9192.75|9192.75|0
1655895300000|2022-06-22 10:55:00|9194.56|9194.56|9179.94|9179.94|9194.61|9194.61|9179.33|9179.33|0
1655895600000|2022-06-22 11:00:00|9179.77|9179.77|9209.93|9209.93|9212.33|9212.33|9179.77|9179.77|0
1655895900000|2022-06-22 11:05:00|9210.3|9210.3|9210.99|9210.99|9213.43|9213.43|9210.18|9210.18|0
1655896200000|2022-06-22 11:10:00|9211.05|9211.05|9211.55|9211.55|9213.27|9213.27|9210.15|9210.15|0
1655896500000|2022-06-22 11:15:00|9211.75|9211.75|9223.16|9223.16|9223.16|9223.16|9210.9|9210.9|0
1655896800000|2022-06-22 11:20:00|9223.37|9223.37|9221.85|9221.85|9225.43|9225.43|9220.43|9220.43|0
1655897100000|2022-06-22 11:25:00|9222.06|9222.06|9223.9|9223.9|9223.9|9223.9|9221.35|9221.35|0
1655897400000|2022-06-22 11:30:00|9223.75|9223.75|9225.22|9225.22|9225.81|9225.81|9223.26|9223.26|0
1655897700000|2022-06-22 11:35:00|9225.04|9225.04|9221.53|9221.53|9226.42|9226.42|9221.53|9221.53|0
1655898000000|2022-06-22 11:40:00|9220.87|9220.87|9218.17|9218.17|9220.87|9220.87|9217.8|9217.8|0
1655898300000|2022-06-22 11:45:00|9218.27|9218.27|9222.89|9222.89|9222.89|9222.89|9218.27|9218.27|0
1655898600000|2022-06-22 11:50:00|9223.67|9223.67|9231.63|9231.63|9231.63|9231.63|9223.67|9223.67|0
1655898900000|2022-06-22 11:55:00|9232.41|9232.41|9232.48|9232.48|9234.43|9234.43|9232.27|9232.27|0
1655899200000|2022-06-22 12:00:00|9232.06|9232.06|9227.68|9227.68|9232.06|9232.06|9222.92|9222.92|0
1655899500000|2022-06-22 12:05:00|9228.11|9228.11|9225.67|9225.67|9228.11|9228.11|9223.16|9223.16|0
1655899800000|2022-06-22 12:10:00|9225.77|9225.77|9233.31|9233.31|9233.42|9233.42|9225.77|9225.77|0
1655900100000|2022-06-22 12:15:00|9233.52|9233.52|9227.9|9227.9|9239.62|9239.62|9227.45|9227.45|0
1655900400000|2022-06-22 12:20:00|9226.84|9226.84|9231.19|9231.19|9231.62|9231.62|9225.26|9225.26|0
1655900700000|2022-06-22 12:25:00|9231.41|9231.41|9234.73|9234.73|9234.73|9234.73|9229.91|9229.91|0
1655901000000|2022-06-22 12:30:00|9237.08|9237.08|9229.14|9229.14|9237.64|9237.64|9222.43|9222.43|0
1655901300000|2022-06-22 12:35:00|9229.24|9229.24|9229.8|9229.8|9229.84|9229.84|9227.65|9227.65|0
1655901600000|2022-06-22 12:40:00|9230.1|9230.1|9238.02|9238.02|9239.33|9239.33|9230.1|9230.1|0
1655901900000|2022-06-22 12:45:00|9238.22|9238.22|9243.88|9243.88|9245.41|9245.41|9237.78|9237.78|0
1655902200000|2022-06-22 12:50:00|9243.66|9243.66|9249.56|9249.56|9253.19|9253.19|9242.23|9242.23|0
1655902500000|2022-06-22 12:55:00|9249.48|9249.48|9257.96|9257.96|9257.96|9257.96|9249.39|9249.39|0
1655902800000|2022-06-22 13:00:00|9257.87|9257.87|9246.08|9246.08|9258.51|9258.51|9246.08|9246.08|0
1655903100000|2022-06-22 13:05:00|9245.83|9245.83|9238.35|9238.35|9245.83|9245.83|9233.6|9233.6|0
1655903400000|2022-06-22 13:10:00|9238.52|9238.52|9237.24|9237.24|9238.7|9238.7|9234.75|9234.75|0
1655903700000|2022-06-22 13:15:00|9238.03|9238.03|9230.27|9230.27|9238.52|9238.52|9224.1|9224.1|0
1655904000000|2022-06-22 13:20:00|9230.12|9230.12|9238.79|9238.79|9240.34|9240.34|9230.12|9230.12|0
1655904300000|2022-06-22 13:25:00|9239.46|9239.46|9250.69|9250.69|9252.69|9252.69|9238.73|9238.73|0
1655904600000|2022-06-22 13:30:00|9250.74|9250.74|9273.58|9273.58|9274.68|9274.68|9244.97|9244.97|0
1655904900000|2022-06-22 13:35:00|9276.26|9276.26|9266.55|9266.55|9278.44|9278.44|9266.27|9266.27|0
1655905200000|2022-06-22 13:40:00|9267.33|9267.33|9274.59|9274.59|9274.59|9274.59|9258.41|9258.41|0
1655905500000|2022-06-22 13:45:00|9274.74|9274.74|9283.11|9283.11|9287.72|9287.72|9274.74|9274.74|0
1655905800000|2022-06-22 13:50:00|9282.94|9282.94|9310.73|9310.73|9311.51|9311.51|9275.22|9275.22|0
1655906100000|2022-06-22 13:55:00|9310.8|9310.8|9310.26|9310.26|9318.44|9318.44|9309.91|9309.91|0
1655906400000|2022-06-22 14:00:00|9311.04|9311.04|9319.36|9319.36|9319.36|9319.36|9306.18|9306.18|0
1655906700000|2022-06-22 14:05:00|9319.52|9319.52|9336.45|9336.45|9336.91|9336.91|9311.87|9311.87|0
1655907000000|2022-06-22 14:10:00|9336.6|9336.6|9351.59|9351.59|9353.35|9353.35|9336.6|9336.6|0
1655907300000|2022-06-22 14:15:00|9351.35|9351.35|9378.32|9378.32|9378.32|9378.32|9351.24|9351.24|0
1655907600000|2022-06-22 14:20:00|9378.49|9378.49|9387.7|9387.7|9388.69|9388.69|9371.37|9371.37|0
1655907900000|2022-06-22 14:25:00|9387.47|9387.47|9394.87|9394.87|9395.14|9395.14|9384.13|9384.13|0
1655908200000|2022-06-22 14:30:00|9394.82|9394.82|9395.81|9395.81|9403.4|9403.4|9387.7|9387.7|0
1655908500000|2022-06-22 14:35:00|9395.7|9395.7|9413|9413|9417.83|9417.83|9394.64|9394.64|0
1655908800000|2022-06-22 14:40:00|9413.22|9413.22|9399.08|9399.08|9414.78|9414.78|9396.33|9396.33|0
1655909100000|2022-06-22 14:45:00|9398.98|9398.98|9391.26|9391.26|9407.15|9407.15|9389.06|9389.06|0
1655909400000|2022-06-22 14:50:00|9391.1|9391.1|9396.02|9396.02|9396.72|9396.72|9389.16|9389.16|0
1655909700000|2022-06-22 14:55:00|9395.79|9395.79|9393.75|9393.75|9396.95|9396.95|9390.03|9390.03|0
1655910000000|2022-06-22 15:00:00|9393.68|9393.68|9371.7|9371.7|9393.82|9393.82|9371.7|9371.7|0
1655910300000|2022-06-22 15:05:00|9372.48|9372.48|9370.51|9370.51|9375.28|9375.28|9364.16|9364.16|0
1655910600000|2022-06-22 15:10:00|9372.08|9372.08|9379.26|9379.26|9379.92|9379.92|9372.08|9372.08|0
1655910900000|2022-06-22 15:15:00|9379.48|9379.48|9383.99|9383.99|9386.58|9386.58|9379.04|9379.04|0
1655911200000|2022-06-22 15:20:00|9384.15|9384.15|9379.72|9379.72|9384.15|9384.15|9376.16|9376.16|0
1655911500000|2022-06-22 15:25:00|9379.92|9379.92|9389.54|9389.54|9389.54|9389.54|9376.06|9376.06|0
1655968500000|2022-06-23 07:15:00|9325.44|9325.44|9297.23|9297.23|9325.44|9325.44|9290.49|9290.49|0
1655968800000|2022-06-23 07:20:00|9298.02|9298.02|9291.69|9291.69|9298.68|9298.68|9288.45|9288.45|0
1655969100000|2022-06-23 07:25:00|9290.63|9290.63|9297.15|9297.15|9297.48|9297.48|9287.75|9287.75|0
1655969400000|2022-06-23 07:30:00|9298.01|9298.01|9299.81|9299.81|9301.44|9301.44|9279.97|9279.97|0
1655969700000|2022-06-23 07:35:00|9298.93|9298.93|9290.9|9290.9|9303.73|9303.73|9278.9|9278.9|0
1655970000000|2022-06-23 07:40:00|9290.05|9290.05|9290.88|9290.88|9298.26|9298.26|9283.63|9283.63|0
1655970300000|2022-06-23 07:45:00|9290.63|9290.63|9270.5|9270.5|9293.35|9293.35|9270.5|9270.5|0
1655970600000|2022-06-23 07:50:00|9270.7|9270.7|9269.02|9269.02|9273.92|9273.92|9264.78|9264.78|0
1655970900000|2022-06-23 07:55:00|9268.74|9268.74|9269.6|9269.6|9272.04|9272.04|9263.86|9263.86|0
1655971200000|2022-06-23 08:00:00|9269.17|9269.17|9285.19|9285.19|9286.41|9286.41|9262.58|9262.58|0
1655971500000|2022-06-23 08:05:00|9284.82|9284.82|9294.32|9294.32|9294.93|9294.93|9279.74|9279.74|0
1655971800000|2022-06-23 08:10:00|9294.52|9294.52|9320.08|9320.08|9321.75|9321.75|9294.15|9294.15|0
1655972100000|2022-06-23 08:15:00|9320.31|9320.31|9317.3|9317.3|9331.53|9331.53|9314.74|9314.74|0
1655972400000|2022-06-23 08:20:00|9317.14|9317.14|9316.31|9316.31|9318.36|9318.36|9314.79|9314.79|0
1655972700000|2022-06-23 08:25:00|9316.22|9316.22|9313.11|9313.11|9323.58|9323.58|9313.11|9313.11|0
1655973000000|2022-06-23 08:30:00|9312.67|9312.67|9284.84|9284.84|9312.67|9312.67|9284.84|9284.84|0
1655973300000|2022-06-23 08:35:00|9284.72|9284.72|9288.76|9288.76|9289.76|9289.76|9280.37|9280.37|0
1655973600000|2022-06-23 08:40:00|9288.3|9288.3|9285.7|9285.7|9290.99|9290.99|9285.7|9285.7|0
1655973900000|2022-06-23 08:45:00|9286.48|9286.48|9298.85|9298.85|9298.85|9298.85|9286.48|9286.48|0
1655974200000|2022-06-23 08:50:00|9298.41|9298.41|9297.34|9297.34|9298.66|9298.66|9295.18|9295.18|0
1655974500000|2022-06-23 08:55:00|9297.01|9297.01|9294.58|9294.58|9297.11|9297.11|9293.03|9293.03|0
1655974800000|2022-06-23 09:00:00|9294.33|9294.33|9305.32|9305.32|9305.53|9305.53|9294.33|9294.33|0
1655975100000|2022-06-23 09:05:00|9305.85|9305.85|9310.55|9310.55|9311.85|9311.85|9305.85|9305.85|0
1655975400000|2022-06-23 09:10:00|9309.95|9309.95|9324.25|9324.25|9324.25|9324.25|9309.95|9309.95|0
1655975700000|2022-06-23 09:15:00|9325.24|9325.24|9319.45|9319.45|9331.87|9331.87|9319.45|9319.45|0
1655976000000|2022-06-23 09:20:00|9319.67|9319.67|9310.29|9310.29|9319.67|9319.67|9309.16|9309.16|0
1655976300000|2022-06-23 09:25:00|9309.86|9309.86|9312.19|9312.19|9314.74|9314.74|9309.19|9309.19|0
1655976600000|2022-06-23 09:30:00|9312.61|9312.61|9306.13|9306.13|9312.61|9312.61|9303.89|9303.89|0
1655976900000|2022-06-23 09:35:00|9305.91|9305.91|9300|9300|9306.24|9306.24|9297.95|9297.95|0
1655977200000|2022-06-23 09:40:00|9299.62|9299.62|9309.02|9309.02|9309.26|9309.26|9297.13|9297.13|0
1655977500000|2022-06-23 09:45:00|9309.8|9309.8|9310.63|9310.63|9317.48|9317.48|9308.97|9308.97|0
1655977800000|2022-06-23 09:50:00|9309.85|9309.85|9315.51|9315.51|9316.14|9316.14|9309.83|9309.83|0
1655978100000|2022-06-23 09:55:00|9315.6|9315.6|9324.14|9324.14|9325|9325|9315.6|9315.6|0
1655978400000|2022-06-23 10:00:00|9324.37|9324.37|9317.71|9317.71|9324.57|9324.57|9317.71|9317.71|0
1655978700000|2022-06-23 10:05:00|9317.27|9317.27|9315.22|9315.22|9317.37|9317.37|9313.21|9313.21|0
1655979000000|2022-06-23 10:10:00|9315.12|9315.12|9319.44|9319.44|9321.77|9321.77|9315.1|9315.1|0
1655979300000|2022-06-23 10:15:00|9320.12|9320.12|9324.02|9324.02|9324.69|9324.69|9320.12|9320.12|0
1655979600000|2022-06-23 10:20:00|9324.18|9324.18|9327.95|9327.95|9328.18|9328.18|9323.81|9323.81|0
1655979900000|2022-06-23 10:25:00|9327.42|9327.42|9337.42|9337.42|9338.59|9338.59|9327.42|9327.42|0
1655980200000|2022-06-23 10:30:00|9337.71|9337.71|9329.69|9329.69|9337.86|9337.86|9325.53|9325.53|0
1655980500000|2022-06-23 10:35:00|9329.79|9329.79|9331.56|9331.56|9333.4|9333.4|9328.45|9328.45|0
1655980800000|2022-06-23 10:40:00|9331.43|9331.43|9337.7|9337.7|9337.86|9337.86|9331.43|9331.43|0
1655981100000|2022-06-23 10:45:00|9337.87|9337.87|9343.79|9343.79|9343.82|9343.82|9334.62|9334.62|0
1655981400000|2022-06-23 10:50:00|9345.36|9345.36|9344.3|9344.3|9347.71|9347.71|9344.08|9344.08|0
1655981700000|2022-06-23 10:55:00|9344.16|9344.16|9334.32|9334.32|9345.13|9345.13|9332.75|9332.75|0
1655982000000|2022-06-23 11:00:00|9333.73|9333.73|9328.92|9328.92|9333.73|9333.73|9328.23|9328.23|0
1655982300000|2022-06-23 11:05:00|9329.36|9329.36|9334.52|9334.52|9335.9|9335.9|9329.02|9329.02|0
1655982600000|2022-06-23 11:10:00|9334.89|9334.89|9340.33|9340.33|9340.33|9340.33|9334.67|9334.67|0
1655982900000|2022-06-23 11:15:00|9340.63|9340.63|9338.89|9338.89|9342.44|9342.44|9338.88|9338.88|0
1655983200000|2022-06-23 11:20:00|9338.54|9338.54|9337.36|9337.36|9338.54|9338.54|9334.81|9334.81|0
1655983500000|2022-06-23 11:25:00|9337.44|9337.44|9347.41|9347.41|9347.83|9347.83|9336.02|9336.02|0
1655983800000|2022-06-23 11:30:00|9347.08|9347.08|9342.03|9342.03|9348.68|9348.68|9341.09|9341.09|0
1655984100000|2022-06-23 11:35:00|9341.66|9341.66|9344.69|9344.69|9344.69|9344.69|9338.4|9338.4|0
1655984400000|2022-06-23 11:40:00|9344.84|9344.84|9350.12|9350.12|9350.22|9350.22|9336.33|9336.33|0
1655984700000|2022-06-23 11:45:00|9349.09|9349.09|9355.02|9355.02|9355.93|9355.93|9349.09|9349.09|0
1655985000000|2022-06-23 11:50:00|9354.93|9354.93|9348.36|9348.36|9356.55|9356.55|9347.58|9347.58|0
1655985300000|2022-06-23 11:55:00|9348.26|9348.26|9341.59|9341.59|9348.26|9348.26|9340.31|9340.31|0
1655985600000|2022-06-23 12:00:00|9342.03|9342.03|9339.08|9339.08|9342.47|9342.47|9338.9|9338.9|0
1655985900000|2022-06-23 12:05:00|9338.84|9338.84|9329.53|9329.53|9338.84|9338.84|9329.53|9329.53|0
1655986200000|2022-06-23 12:10:00|9329.63|9329.63|9320.17|9320.17|9329.98|9329.98|9319.63|9319.63|0
1655986500000|2022-06-23 12:15:00|9319.39|9319.39|9317.97|9317.97|9319.9|9319.9|9316.97|9316.97|0
1655986800000|2022-06-23 12:20:00|9317.83|9317.83|9317.58|9317.58|9318.28|9318.28|9313.71|9313.71|0
1655987100000|2022-06-23 12:25:00|9317.15|9317.15|9313.33|9313.33|9317.15|9317.15|9313.33|9313.33|0
1655987400000|2022-06-23 12:30:00|9313.14|9313.14|9300.48|9300.48|9313.33|9313.33|9300.48|9300.48|0
1655987700000|2022-06-23 12:35:00|9300.73|9300.73|9287.76|9287.76|9300.73|9300.73|9287.13|9287.13|0
1655988000000|2022-06-23 12:40:00|9287.4|9287.4|9276.96|9276.96|9295.63|9295.63|9275.24|9275.24|0
1655988300000|2022-06-23 12:45:00|9276.86|9276.86|9285.01|9285.01|9286.74|9286.74|9275.85|9275.85|0
1655988600000|2022-06-23 12:50:00|9285.79|9285.79|9283.06|9283.06|9287.35|9287.35|9283.06|9283.06|0
1655988900000|2022-06-23 12:55:00|9282.62|9282.62|9279.87|9279.87|9283.81|9283.81|9279.7|9279.7|0
1655989200000|2022-06-23 13:00:00|9280.31|9280.31|9282.82|9282.82|9285.69|9285.69|9280.31|9280.31|0
1655989500000|2022-06-23 13:05:00|9282.77|9282.77|9283.33|9283.33|9284.12|9284.12|9281.16|9281.16|0
1655989800000|2022-06-23 13:10:00|9283.11|9283.11|9284.73|9284.73|9287.76|9287.76|9283.11|9283.11|0
1655990100000|2022-06-23 13:15:00|9284.89|9284.89|9283.2|9283.2|9286.64|9286.64|9282.99|9282.99|0
1655990400000|2022-06-23 13:20:00|9282.99|9282.99|9274.83|9274.83|9283.84|9283.84|9274.74|9274.74|0
1655990700000|2022-06-23 13:25:00|9274.51|9274.51|9265.48|9265.48|9274.51|9274.51|9265.15|9265.15|0
1655991000000|2022-06-23 13:30:00|9265.32|9265.32|9273.82|9273.82|9277.42|9277.42|9265.32|9265.32|0
1655991300000|2022-06-23 13:35:00|9273.6|9273.6|9254.23|9254.23|9273.6|9273.6|9248.56|9248.56|0
1655991600000|2022-06-23 13:40:00|9253.99|9253.99|9264.8|9264.8|9266.09|9266.09|9253.77|9253.77|0
1655991900000|2022-06-23 13:45:00|9264.36|9264.36|9270.55|9270.55|9271.75|9271.75|9264.36|9264.36|0
1655992200000|2022-06-23 13:50:00|9270.18|9270.18|9263.98|9263.98|9270.18|9270.18|9261.03|9261.03|0
1655992500000|2022-06-23 13:55:00|9263.74|9263.74|9281.36|9281.36|9282.12|9282.12|9263.24|9263.24|0
1655992800000|2022-06-23 14:00:00|9283.23|9283.23|9292.69|9292.69|9292.81|9292.81|9281.88|9281.88|0
1655993100000|2022-06-23 14:05:00|9293.11|9293.11|9272.12|9272.12|9296.77|9296.77|9271.95|9271.95|0
1655993400000|2022-06-23 14:10:00|9272.25|9272.25|9267.96|9267.96|9274.85|9274.85|9266.27|9266.27|0
1655993700000|2022-06-23 14:15:00|9267.8|9267.8|9263.92|9263.92|9268.08|9268.08|9262.26|9262.26|0
1655994000000|2022-06-23 14:20:00|9264.38|9264.38|9277.6|9277.6|9278.06|9278.06|9264.38|9264.38|0
1655994300000|2022-06-23 14:25:00|9277.42|9277.42|9273.34|9273.34|9277.57|9277.57|9262.73|9262.73|0
1655994600000|2022-06-23 14:30:00|9273.24|9273.24|9279.68|9279.68|9284.5|9284.5|9273.24|9273.24|0
1655994900000|2022-06-23 14:35:00|9278.9|9278.9|9273.62|9273.62|9278.9|9278.9|9270.32|9270.32|0
1655995200000|2022-06-23 14:40:00|9280.84|9280.84|9283.37|9283.37|9284.81|9284.81|9280.78|9280.78|0
1655995500000|2022-06-23 14:45:00|9283.12|9283.12|9290.77|9290.77|9292.67|9292.67|9281.97|9281.97|0
1655995800000|2022-06-23 14:50:00|9288.89|9288.89|9298.54|9298.54|9301.33|9301.33|9288.79|9288.79|0
1655996100000|2022-06-23 14:55:00|9298.33|9298.33|9312.71|9312.71|9312.71|9312.71|9297.49|9297.49|0
1655996400000|2022-06-23 15:00:00|9312.83|9312.83|9302.46|9302.46|9312.83|9312.83|9301.68|9301.68|0
1655996700000|2022-06-23 15:05:00|9302.02|9302.02|9311.17|9311.17|9311.65|9311.65|9300.03|9300.03|0
1655997000000|2022-06-23 15:10:00|9312.36|9312.36|9328.65|9328.65|9328.71|9328.71|9310.9|9310.9|0
1655997300000|2022-06-23 15:15:00|9328.22|9328.22|9326.82|9326.82|9328.74|9328.74|9322.76|9322.76|0
1655997600000|2022-06-23 15:20:00|9326.71|9326.71|9325.5|9325.5|9330.02|9330.02|9325.15|9325.15|0
1655997900000|2022-06-23 15:25:00|9325.27|9325.27|9313.45|9313.45|9328.02|9328.02|9311.62|9311.62|0
1656054900000|2022-06-24 07:15:00|9366.7|9366.7|9362.68|9362.68|9373.48|9373.48|9359.78|9359.78|0
1656055200000|2022-06-24 07:20:00|9361.99|9361.99|9366.95|9366.95|9374.64|9374.64|9358.04|9358.04|0
1656055500000|2022-06-24 07:25:00|9366.76|9366.76|9368|9368|9371.54|9371.54|9366.74|9366.74|0
1656055800000|2022-06-24 07:30:00|9367.47|9367.47|9388.19|9388.19|9393.49|9393.49|9365.74|9365.74|0
1656056100000|2022-06-24 07:35:00|9387.56|9387.56|9375.98|9375.98|9387.98|9387.98|9371.66|9371.66|0
1656056400000|2022-06-24 07:40:00|9376.71|9376.71|9376.65|9376.65|9377.57|9377.57|9373.85|9373.85|0
1656056700000|2022-06-24 07:45:00|9375.8|9375.8|9378.17|9378.17|9378.17|9378.17|9367.73|9367.73|0
1656057000000|2022-06-24 07:50:00|9378.6|9378.6|9393.53|9393.53|9394.31|9394.31|9378.6|9378.6|0
1656057300000|2022-06-24 07:55:00|9393.39|9393.39|9401.85|9401.85|9404.04|9404.04|9393.27|9393.27|0
1656057600000|2022-06-24 08:00:00|9401.64|9401.64|9413.66|9413.66|9419.7|9419.7|9401.64|9401.64|0
1656057900000|2022-06-24 08:05:00|9413.31|9413.31|9418.35|9418.35|9422.3|9422.3|9410.94|9410.94|0
1656058200000|2022-06-24 08:10:00|9418.6|9418.6|9420.61|9420.61|9422.04|9422.04|9417.31|9417.31|0
1656058500000|2022-06-24 08:15:00|9420.39|9420.39|9423.96|9423.96|9425.91|9425.91|9420.35|9420.35|0
1656058800000|2022-06-24 08:20:00|9423.52|9423.52|9417.25|9417.25|9423.91|9423.91|9414.64|9414.64|0
1656059100000|2022-06-24 08:25:00|9417.35|9417.35|9437.72|9437.72|9437.72|9437.72|9417.35|9417.35|0
1656059400000|2022-06-24 08:30:00|9437.57|9437.57|9443.98|9443.98|9444.55|9444.55|9436.63|9436.63|0
1656059700000|2022-06-24 08:35:00|9444.36|9444.36|9448.26|9448.26|9451.52|9451.52|9443.65|9443.65|0
1656060000000|2022-06-24 08:40:00|9447.58|9447.58|9457.38|9457.38|9459.68|9459.68|9447.58|9447.58|0
1656060300000|2022-06-24 08:45:00|9457.56|9457.56|9456.26|9456.26|9459.99|9459.99|9456.01|9456.01|0
1656060600000|2022-06-24 08:50:00|9456.03|9456.03|9458.05|9458.05|9458.05|9458.05|9448.9|9448.9|0
1656060900000|2022-06-24 08:55:00|9458.26|9458.26|9460.17|9460.17|9465.07|9465.07|9458.26|9458.26|0
1656061200000|2022-06-24 09:00:00|9459.11|9459.11|9446.21|9446.21|9459.11|9459.11|9445.46|9445.46|0
1656061500000|2022-06-24 09:05:00|9445.49|9445.49|9453.11|9453.11|9454.18|9454.18|9441.3|9441.3|0
1656061800000|2022-06-24 09:10:00|9453.21|9453.21|9471.11|9471.11|9471.55|9471.55|9453.21|9453.21|0
1656062100000|2022-06-24 09:15:00|9470.33|9470.33|9470.46|9470.46|9470.46|9470.46|9464.84|9464.84|0
1656062400000|2022-06-24 09:20:00|9472.02|9472.02|9467.13|9467.13|9476.88|9476.88|9466.74|9466.74|0
1656062700000|2022-06-24 09:25:00|9466.83|9466.83|9455.34|9455.34|9466.83|9466.83|9455.11|9455.11|0
1656063000000|2022-06-24 09:30:00|9455|9455|9465.83|9465.83|9465.83|9465.83|9454.66|9454.66|0
1656063300000|2022-06-24 09:35:00|9466.45|9466.45|9469.85|9469.85|9472.44|9472.44|9466.45|9466.45|0
1656063600000|2022-06-24 09:40:00|9469.72|9469.72|9470.15|9470.15|9471.88|9471.88|9466.31|9466.31|0
1656063900000|2022-06-24 09:45:00|9470.63|9470.63|9471.3|9471.3|9472.29|9472.29|9469.3|9469.3|0
1656064200000|2022-06-24 09:50:00|9471.4|9471.4|9460.25|9460.25|9471.4|9471.4|9460.25|9460.25|0
1656064500000|2022-06-24 09:55:00|9460.05|9460.05|9465.38|9465.38|9465.38|9465.38|9456.19|9456.19|0
1656064800000|2022-06-24 10:00:00|9465.15|9465.15|9465.57|9465.57|9473.1|9473.1|9464.69|9464.69|0
1656065100000|2022-06-24 10:05:00|9465.11|9465.11|9467.65|9467.65|9467.65|9467.65|9460.05|9460.05|0
1656065400000|2022-06-24 10:10:00|9468.53|9468.53|9474.33|9474.33|9474.33|9474.33|9468.09|9468.09|0
1656065700000|2022-06-24 10:15:00|9473.55|9473.55|9479.01|9479.01|9484.38|9484.38|9473.55|9473.55|0
1656066000000|2022-06-24 10:20:00|9478.83|9478.83|9469.03|9469.03|9479.02|9479.02|9469.03|9469.03|0
1656066300000|2022-06-24 10:25:00|9468.59|9468.59|9466.36|9466.36|9468.86|9468.86|9465.62|9465.62|0
1656066600000|2022-06-24 10:30:00|9466.46|9466.46|9468.1|9468.1|9468.71|9468.71|9463.35|9463.35|0
1656066900000|2022-06-24 10:35:00|9468.01|9468.01|9470.97|9470.97|9471.7|9471.7|9465.99|9465.99|0
1656067200000|2022-06-24 10:40:00|9470.72|9470.72|9467.21|9467.21|9472.1|9472.1|9467.11|9467.11|0
1656067500000|2022-06-24 10:45:00|9467.06|9467.06|9469.43|9469.43|9469.79|9469.79|9466.38|9466.38|0
1656067800000|2022-06-24 10:50:00|9469.75|9469.75|9468.3|9468.3|9470.13|9470.13|9467.25|9467.25|0
1656068100000|2022-06-24 10:55:00|9468.74|9468.74|9471.67|9471.67|9472.49|9472.49|9467.57|9467.57|0
1656068400000|2022-06-24 11:00:00|9471.83|9471.83|9478.5|9478.5|9481.69|9481.69|9471.51|9471.51|0
1656068700000|2022-06-24 11:05:00|9479.16|9479.16|9479.95|9479.95|9479.95|9479.95|9474.17|9474.17|0
1656069000000|2022-06-24 11:10:00|9479.59|9479.59|9489.41|9489.41|9489.53|9489.53|9479.59|9479.59|0
1656069300000|2022-06-24 11:15:00|9489.23|9489.23|9488.33|9488.33|9490.14|9490.14|9486.98|9486.98|0
1656069600000|2022-06-24 11:20:00|9488.43|9488.43|9487.33|9487.33|9489.19|9489.19|9486.93|9486.93|0
1656069900000|2022-06-24 11:25:00|9486.9|9486.9|9490.4|9490.4|9490.4|9490.4|9486.32|9486.32|0
1656070200000|2022-06-24 11:30:00|9491.18|9491.18|9487.23|9487.23|9494.06|9494.06|9486.1|9486.1|0
1656070500000|2022-06-24 11:35:00|9486.88|9486.88|9481.39|9481.39|9488.69|9488.69|9481.39|9481.39|0
1656070800000|2022-06-24 11:40:00|9480.6|9480.6|9482.41|9482.41|9486.97|9486.97|9480.39|9480.39|0
1656071100000|2022-06-24 11:45:00|9482.85|9482.85|9473.47|9473.47|9483.47|9483.47|9473.47|9473.47|0
1656071400000|2022-06-24 11:50:00|9473.92|9473.92|9476.39|9476.39|9476.39|9476.39|9472.57|9472.57|0
1656071700000|2022-06-24 11:55:00|9476.83|9476.83|9477.13|9477.13|9478.21|9478.21|9475.14|9475.14|0
1656072000000|2022-06-24 12:00:00|9476.98|9476.98|9476.37|9476.37|9477.64|9477.64|9475.82|9475.82|0
1656072300000|2022-06-24 12:05:00|9476.16|9476.16|9495.81|9495.81|9495.81|9495.81|9476.16|9476.16|0
1656072600000|2022-06-24 12:10:00|9496.59|9496.59|9499.61|9499.61|9500.62|9500.62|9494.85|9494.85|0
1656072900000|2022-06-24 12:15:00|9499.39|9499.39|9493.63|9493.63|9499.39|9499.39|9493.22|9493.22|0
1656073200000|2022-06-24 12:20:00|9493.49|9493.49|9477.85|9477.85|9493.49|9493.49|9477.85|9477.85|0
1656073500000|2022-06-24 12:25:00|9477.49|9477.49|9478.88|9478.88|9479.01|9479.01|9477.27|9477.27|0
1656073800000|2022-06-24 12:30:00|9478.51|9478.51|9474.64|9474.64|9478.51|9478.51|9473.16|9473.16|0
1656074100000|2022-06-24 12:35:00|9474.21|9474.21|9482.82|9482.82|9483.29|9483.29|9473.5|9473.5|0
1656074400000|2022-06-24 12:40:00|9483.31|9483.31|9485.68|9485.68|9490.17|9490.17|9483.31|9483.31|0
1656074700000|2022-06-24 12:45:00|9485.81|9485.81|9480.37|9480.37|9485.81|9485.81|9479.74|9479.74|0
1656075000000|2022-06-24 12:50:00|9480.23|9480.23|9478.93|9478.93|9480.9|9480.9|9477.67|9477.67|0
1656075300000|2022-06-24 12:55:00|9479.06|9479.06|9472.91|9472.91|9479.2|9479.2|9472.76|9472.76|0
1656075600000|2022-06-24 13:00:00|9472.76|9472.76|9480.15|9480.15|9480.43|9480.43|9472.54|9472.54|0
1656075900000|2022-06-24 13:05:00|9480.59|9480.59|9483.42|9483.42|9483.85|9483.85|9480.26|9480.26|0
1656076200000|2022-06-24 13:10:00|9482.64|9482.64|9475.2|9475.2|9482.82|9482.82|9475.2|9475.2|0
1656076500000|2022-06-24 13:15:00|9474.42|9474.42|9483.04|9483.04|9483.82|9483.82|9474.42|9474.42|0
1656076800000|2022-06-24 13:20:00|9482.94|9482.94|9481.56|9481.56|9485.45|9485.45|9481.49|9481.49|0
1656077100000|2022-06-24 13:25:00|9481.65|9481.65|9483.85|9483.85|9484.22|9484.22|9478.91|9478.91|0
1656077400000|2022-06-24 13:30:00|9484.63|9484.63|9498.17|9498.17|9503.82|9503.82|9480.92|9480.92|0
1656077700000|2022-06-24 13:35:00|9498.39|9498.39|9503.91|9503.91|9506.55|9506.55|9498.39|9498.39|0
1656078000000|2022-06-24 13:40:00|9504.06|9504.06|9531.46|9531.46|9531.46|9531.46|9504.06|9504.06|0
1656078300000|2022-06-24 13:45:00|9532.24|9532.24|9544.96|9544.96|9545.18|9545.18|9530.55|9530.55|0
1656078600000|2022-06-24 13:50:00|9544.73|9544.73|9556.78|9556.78|9558.32|9558.32|9544.73|9544.73|0
1656078900000|2022-06-24 13:55:00|9556.65|9556.65|9529.38|9529.38|9557.23|9557.23|9529.38|9529.38|0
1656079200000|2022-06-24 14:00:00|9530.02|9530.02|9556.91|9556.91|9560.47|9560.47|9530.02|9530.02|0
1656079500000|2022-06-24 14:05:00|9557.11|9557.11|9568.02|9568.02|9568.02|9568.02|9556.11|9556.11|0
1656079800000|2022-06-24 14:10:00|9567.9|9567.9|9554.59|9554.59|9568.43|9568.43|9554.59|9554.59|0
1656080100000|2022-06-24 14:15:00|9554.37|9554.37|9566.99|9566.99|9569.98|9569.98|9553.95|9553.95|0
1656080400000|2022-06-24 14:20:00|9567.2|9567.2|9566.91|9566.91|9569.81|9569.81|9562.62|9562.62|0
1656080700000|2022-06-24 14:25:00|9566.82|9566.82|9563.59|9563.59|9566.82|9566.82|9560.42|9560.42|0
1656081000000|2022-06-24 14:30:00|9563.8|9563.8|9571.24|9571.24|9571.62|9571.62|9563.58|9563.58|0
1656081300000|2022-06-24 14:35:00|9571.67|9571.67|9561.54|9561.54|9571.67|9571.67|9560.68|9560.68|0
1656081600000|2022-06-24 14:40:00|9562.22|9562.22|9565.58|9565.58|9566.98|9566.98|9556.31|9556.31|0
1656081900000|2022-06-24 14:45:00|9566.03|9566.03|9574.42|9574.42|9575.48|9575.48|9563.17|9563.17|0
1656082200000|2022-06-24 14:50:00|9573.64|9573.64|9568.38|9568.38|9575.43|9575.43|9568.03|9568.03|0
1656082500000|2022-06-24 14:55:00|9568.58|9568.58|9565.93|9565.93|9570.92|9570.92|9565.71|9565.71|0
1656082800000|2022-06-24 15:00:00|9565.7|9565.7|9582.92|9582.92|9582.92|9582.92|9564.01|9564.01|0
1656083100000|2022-06-24 15:05:00|9583.71|9583.71|9579.48|9579.48|9589.76|9589.76|9579.06|9579.06|0
1656083400000|2022-06-24 15:10:00|9579.69|9579.69|9568.6|9568.6|9579.69|9579.69|9566.43|9566.43|0
1656083700000|2022-06-24 15:15:00|9568.81|9568.81|9569.67|9569.67|9569.86|9569.86|9563.96|9563.96|0
1656084000000|2022-06-24 15:20:00|9570.35|9570.35|9575.04|9575.04|9575.04|9575.04|9568.97|9568.97|0
1656084300000|2022-06-24 15:25:00|9575.22|9575.22|9595.08|9595.08|9595.08|9595.08|9575.04|9575.04|0
1656314100000|2022-06-27 07:15:00|9631.68|9631.68|9626.6|9626.6|9645.93|9645.93|9624.58|9624.58|0
1656314400000|2022-06-27 07:20:00|9626.43|9626.43|9625.1|9625.1|9628.99|9628.99|9618.27|9618.27|0
1656314700000|2022-06-27 07:25:00|9624.89|9624.89|9645.63|9645.63|9647.51|9647.51|9624.89|9624.89|0
1656315000000|2022-06-27 07:30:00|9646.11|9646.11|9652.26|9652.26|9652.26|9652.26|9644.52|9644.52|0
1656315300000|2022-06-27 07:35:00|9652.77|9652.77|9664.71|9664.71|9667.24|9667.24|9651.74|9651.74|0
1656315600000|2022-06-27 07:40:00|9664.52|9664.52|9659.27|9659.27|9665.73|9665.73|9651.24|9651.24|0
1656315900000|2022-06-27 07:45:00|9660.14|9660.14|9670.69|9670.69|9674.34|9674.34|9659.7|9659.7|0
1656316200000|2022-06-27 07:50:00|9670.84|9670.84|9688.54|9688.54|9688.66|9688.66|9670.74|9670.74|0
1656316500000|2022-06-27 07:55:00|9689.21|9689.21|9703.47|9703.47|9704.61|9704.61|9689.21|9689.21|0
1656316800000|2022-06-27 08:00:00|9702.69|9702.69|9693.96|9693.96|9706.47|9706.47|9693.54|9693.54|0
1656317100000|2022-06-27 08:05:00|9694.18|9694.18|9694.55|9694.55|9698.67|9698.67|9694.18|9694.18|0
1656317400000|2022-06-27 08:10:00|9694.22|9694.22|9688.54|9688.54|9694.64|9694.64|9688.48|9688.48|0
1656317700000|2022-06-27 08:15:00|9688.12|9688.12|9677.7|9677.7|9688.61|9688.61|9676.14|9676.14|0
1656318000000|2022-06-27 08:20:00|9677.6|9677.6|9661.17|9661.17|9678.02|9678.02|9661.02|9661.02|0
1656318300000|2022-06-27 08:25:00|9660.94|9660.94|9655.81|9655.81|9661.33|9661.33|9655.6|9655.6|0
1656318600000|2022-06-27 08:30:00|9655.59|9655.59|9647.32|9647.32|9655.59|9655.59|9647.23|9647.23|0
1656318900000|2022-06-27 08:35:00|9647.69|9647.69|9638.34|9638.34|9651|9651|9638.34|9638.34|0
1656319200000|2022-06-27 08:40:00|9637.98|9637.98|9628.39|9628.39|9640.14|9640.14|9628.3|9628.3|0
1656319500000|2022-06-27 08:45:00|9628.81|9628.81|9622.34|9622.34|9629.82|9629.82|9622.32|9622.32|0
1656319800000|2022-06-27 08:50:00|9622.52|9622.52|9614.66|9614.66|9623.62|9623.62|9614.66|9614.66|0
1656320100000|2022-06-27 08:55:00|9614.57|9614.57|9622.29|9622.29|9622.58|9622.58|9613.16|9613.16|0
1656320400000|2022-06-27 09:00:00|9622.4|9622.4|9627.52|9627.52|9628.2|9628.2|9622.4|9622.4|0
1656320700000|2022-06-27 09:05:00|9627.08|9627.08|9632.16|9632.16|9632.16|9632.16|9622.59|9622.59|0
1656321000000|2022-06-27 09:10:00|9631.69|9631.69|9645.06|9645.06|9645.06|9645.06|9631.69|9631.69|0
1656321300000|2022-06-27 09:15:00|9644.85|9644.85|9647.47|9647.47|9647.47|9647.47|9642.95|9642.95|0
1656321600000|2022-06-27 09:20:00|9647.87|9647.87|9657.62|9657.62|9660.03|9660.03|9647.87|9647.87|0
1656321900000|2022-06-27 09:25:00|9657.49|9657.49|9650.91|9650.91|9657.99|9657.99|9650.68|9650.68|0
1656322200000|2022-06-27 09:30:00|9650.76|9650.76|9635.32|9635.32|9650.76|9650.76|9634.96|9634.96|0
1656322500000|2022-06-27 09:35:00|9635.69|9635.69|9630.56|9630.56|9638.43|9638.43|9630.56|9630.56|0
1656322800000|2022-06-27 09:40:00|9631.34|9631.34|9630.59|9630.59|9633.79|9633.79|9629.27|9629.27|0
1656323100000|2022-06-27 09:45:00|9630.42|9630.42|9639.75|9639.75|9641.75|9641.75|9629.88|9629.88|0
1656323400000|2022-06-27 09:50:00|9639.53|9639.53|9636.74|9636.74|9639.53|9639.53|9635.51|9635.51|0
1656323700000|2022-06-27 09:55:00|9636.56|9636.56|9639.7|9639.7|9639.98|9639.98|9635.82|9635.82|0
1656324000000|2022-06-27 10:00:00|9639.95|9639.95|9633.58|9633.58|9642.15|9642.15|9633.23|9633.23|0
1656324300000|2022-06-27 10:05:00|9633.35|9633.35|9627.2|9627.2|9633.35|9633.35|9626.8|9626.8|0
1656324600000|2022-06-27 10:10:00|9627.02|9627.02|9617.91|9617.91|9627.2|9627.2|9617.86|9617.86|0
1656324900000|2022-06-27 10:15:00|9617.71|9617.71|9626.48|9626.48|9626.48|9626.48|9615.14|9615.14|0
1656325200000|2022-06-27 10:20:00|9626.35|9626.35|9624.23|9624.23|9628.65|9628.65|9624.23|9624.23|0
1656325500000|2022-06-27 10:25:00|9624.44|9624.44|9613.82|9613.82|9624.54|9624.54|9608.39|9608.39|0
1656325800000|2022-06-27 10:30:00|9613.75|9613.75|9624.23|9624.23|9624.23|9624.23|9613.13|9613.13|0
1656326100000|2022-06-27 10:35:00|9624.07|9624.07|9625.22|9625.22|9625.77|9625.77|9622.44|9622.44|0
1656326400000|2022-06-27 10:40:00|9624.88|9624.88|9627.62|9627.62|9627.75|9627.75|9623.92|9623.92|0
1656326700000|2022-06-27 10:45:00|9627.84|9627.84|9636.84|9636.84|9636.99|9636.99|9626.2|9626.2|0
1656327000000|2022-06-27 10:50:00|9636.1|9636.1|9640.6|9640.6|9640.88|9640.88|9634.98|9634.98|0
1656327300000|2022-06-27 10:55:00|9641.04|9641.04|9649.04|9649.04|9649.04|9649.04|9640.6|9640.6|0
1656327600000|2022-06-27 11:00:00|9649.09|9649.09|9642.43|9642.43|9649.09|9649.09|9641.88|9641.88|0
1656327900000|2022-06-27 11:05:00|9642.11|9642.11|9649.69|9649.69|9649.69|9649.69|9640.35|9640.35|0
1656328200000|2022-06-27 11:10:00|9650.15|9650.15|9647.9|9647.9|9650.25|9650.25|9647.82|9647.82|0
1656328500000|2022-06-27 11:15:00|9647.4|9647.4|9651.09|9651.09|9651.52|9651.52|9647.4|9647.4|0
1656328800000|2022-06-27 11:20:00|9651.16|9651.16|9651.31|9651.31|9655|9655|9650.77|9650.77|0
1656329100000|2022-06-27 11:25:00|9651.21|9651.21|9643.83|9643.83|9651.46|9651.46|9643.42|9643.42|0
1656329400000|2022-06-27 11:30:00|9643.59|9643.59|9647.02|9647.02|9647.02|9647.02|9642.88|9642.88|0
1656329700000|2022-06-27 11:35:00|9647.44|9647.44|9645.67|9645.67|9647.44|9647.44|9645.55|9645.55|0
1656330000000|2022-06-27 11:40:00|9645.21|9645.21|9649.92|9649.92|9649.92|9649.92|9645.21|9645.21|0
1656330300000|2022-06-27 11:45:00|9650.09|9650.09|9648.76|9648.76|9650.61|9650.61|9648.49|9648.49|0
1656330600000|2022-06-27 11:50:00|9650.13|9650.13|9639.06|9639.06|9650.46|9650.46|9638.73|9638.73|0
1656330900000|2022-06-27 11:55:00|9638.28|9638.28|9624.44|9624.44|9638.28|9638.28|9623.16|9623.16|0
1656331200000|2022-06-27 12:00:00|9624.68|9624.68|9628.8|9628.8|9629.74|9629.74|9622.03|9622.03|0
1656331500000|2022-06-27 12:05:00|9629.26|9629.26|9631.3|9631.3|9633.59|9633.59|9628.38|9628.38|0
1656331800000|2022-06-27 12:10:00|9630.26|9630.26|9635.31|9635.31|9635.31|9635.31|9630.26|9630.26|0
1656332100000|2022-06-27 12:15:00|9635.57|9635.57|9627.7|9627.7|9638.88|9638.88|9627.39|9627.39|0
1656332400000|2022-06-27 12:20:00|9627.48|9627.48|9627.46|9627.46|9630.66|9630.66|9627.46|9627.46|0
1656332700000|2022-06-27 12:25:00|9627.58|9627.58|9625.2|9625.2|9628.45|9628.45|9625.2|9625.2|0
1656333000000|2022-06-27 12:30:00|9625.07|9625.07|9612.27|9612.27|9625.07|9625.07|9611.56|9611.56|0
1656333300000|2022-06-27 12:35:00|9612.2|9612.2|9616.32|9616.32|9616.61|9616.61|9612.2|9612.2|0
1656333600000|2022-06-27 12:40:00|9616.75|9616.75|9633.09|9633.09|9633.09|9633.09|9616.55|9616.55|0
1656333900000|2022-06-27 12:45:00|9633.33|9633.33|9640.22|9640.22|9640.73|9640.73|9632.58|9632.58|0
1656334200000|2022-06-27 12:50:00|9640.39|9640.39|9630.81|9630.81|9640.39|9640.39|9630.81|9630.81|0
1656334500000|2022-06-27 12:55:00|9631.27|9631.27|9632|9632|9633.97|9633.97|9628.95|9628.95|0
1656334800000|2022-06-27 13:00:00|9632.21|9632.21|9630.83|9630.83|9635.7|9635.7|9626.75|9626.75|0
1656335100000|2022-06-27 13:05:00|9630.6|9630.6|9634.77|9634.77|9634.77|9634.77|9630.55|9630.55|0
1656335400000|2022-06-27 13:10:00|9634.92|9634.92|9642.75|9642.75|9642.75|9642.75|9633.64|9633.64|0
1656335700000|2022-06-27 13:15:00|9642.63|9642.63|9644.82|9644.82|9647.08|9647.08|9642.49|9642.49|0
1656336000000|2022-06-27 13:20:00|9644.92|9644.92|9639.51|9639.51|9645.44|9645.44|9639|9639|0
1656336300000|2022-06-27 13:25:00|9639.28|9639.28|9633.65|9633.65|9639.28|9639.28|9633.65|9633.65|0
1656336600000|2022-06-27 13:30:00|9633.74|9633.74|9619.48|9619.48|9641.89|9641.89|9619.48|9619.48|0
1656336900000|2022-06-27 13:35:00|9618.86|9618.86|9620.83|9620.83|9620.83|9620.83|9601.06|9601.06|0
1656337200000|2022-06-27 13:40:00|9621.06|9621.06|9604.84|9604.84|9621.37|9621.37|9601.95|9601.95|0
1656337500000|2022-06-27 13:45:00|9604.69|9604.69|9590.41|9590.41|9607.24|9607.24|9587.77|9587.77|0
1656337800000|2022-06-27 13:50:00|9591.07|9591.07|9612.96|9612.96|9613.36|9613.36|9591.06|9591.06|0
1656338100000|2022-06-27 13:55:00|9613.11|9613.11|9604.42|9604.42|9614.51|9614.51|9604.42|9604.42|0
1656338400000|2022-06-27 14:00:00|9603.98|9603.98|9620.82|9620.82|9621.01|9621.01|9603.98|9603.98|0
1656338700000|2022-06-27 14:05:00|9621.35|9621.35|9602.7|9602.7|9623.08|9623.08|9601.51|9601.51|0
1656339000000|2022-06-27 14:10:00|9602.8|9602.8|9601.7|9601.7|9603.19|9603.19|9593.32|9593.32|0
1656339300000|2022-06-27 14:15:00|9602.02|9602.02|9609.73|9609.73|9612.23|9612.23|9602.02|9602.02|0
1656339600000|2022-06-27 14:20:00|9609.98|9609.98|9600.68|9600.68|9616.25|9616.25|9600.45|9600.45|0
1656339900000|2022-06-27 14:25:00|9600.2|9600.2|9594.54|9594.54|9600.2|9600.2|9591.3|9591.3|0
1656340200000|2022-06-27 14:30:00|9594.49|9594.49|9598.77|9598.77|9602.62|9602.62|9593.78|9593.78|0
1656340500000|2022-06-27 14:35:00|9598.86|9598.86|9599.41|9599.41|9599.53|9599.53|9592.76|9592.76|0
1656340800000|2022-06-27 14:40:00|9599.74|9599.74|9618.46|9618.46|9619.06|9619.06|9599.59|9599.59|0
1656341100000|2022-06-27 14:45:00|9618.67|9618.67|9628.67|9628.67|9628.67|9628.67|9617.5|9617.5|0
1656341400000|2022-06-27 14:50:00|9629.08|9629.08|9647.73|9647.73|9647.8|9647.8|9629.08|9629.08|0
1656341700000|2022-06-27 14:55:00|9648.05|9648.05|9650.68|9650.68|9654.25|9654.25|9647.58|9647.58|0
1656342000000|2022-06-27 15:00:00|9650.58|9650.58|9641.05|9641.05|9652.81|9652.81|9641.05|9641.05|0
1656342300000|2022-06-27 15:05:00|9640.84|9640.84|9632.28|9632.28|9640.84|9640.84|9631.07|9631.07|0
1656342600000|2022-06-27 15:10:00|9631.93|9631.93|9617.61|9617.61|9631.93|9631.93|9616.51|9616.51|0
1656342900000|2022-06-27 15:15:00|9617.39|9617.39|9627.69|9627.69|9627.86|9627.86|9617.22|9617.22|0
1656343200000|2022-06-27 15:20:00|9627.56|9627.56|9635.68|9635.68|9638.82|9638.82|9627.12|9627.12|0
1656343500000|2022-06-27 15:25:00|9635.78|9635.78|9635.95|9635.95|9637.41|9637.41|9630.74|9630.74|0
1656400500000|2022-06-28 07:15:00|9687.13|9687.13|9657.75|9657.75|9687.13|9687.13|9657.75|9657.75|0
1656400800000|2022-06-28 07:20:00|9656.76|9656.76|9631.72|9631.72|9656.76|9656.76|9627.03|9627.03|0
1656401100000|2022-06-28 07:25:00|9631.57|9631.57|9615.32|9615.32|9635.79|9635.79|9615.32|9615.32|0
1656401400000|2022-06-28 07:30:00|9615.65|9615.65|9609.47|9609.47|9616.11|9616.11|9604.67|9604.67|0
1656401700000|2022-06-28 07:35:00|9608.84|9608.84|9591.14|9591.14|9612.11|9612.11|9591.04|9591.04|0
1656402000000|2022-06-28 07:40:00|9590.5|9590.5|9579.85|9579.85|9590.5|9590.5|9579.3|9579.3|0
1656402300000|2022-06-28 07:45:00|9577.73|9577.73|9564.58|9564.58|9577.73|9577.73|9563.71|9563.71|0
1656402600000|2022-06-28 07:50:00|9565.08|9565.08|9594.73|9594.73|9595.24|9595.24|9564.72|9564.72|0
1656402900000|2022-06-28 07:55:00|9594.92|9594.92|9594.58|9594.58|9598.79|9598.79|9591.21|9591.21|0
1656403200000|2022-06-28 08:00:00|9595.04|9595.04|9615.12|9615.12|9615.63|9615.63|9594.61|9594.61|0
1656403500000|2022-06-28 08:05:00|9615.54|9615.54|9607.82|9607.82|9616|9616|9607.76|9607.76|0
1656403800000|2022-06-28 08:10:00|9607.4|9607.4|9607.64|9607.64|9607.64|9607.64|9601.78|9601.78|0
1656404100000|2022-06-28 08:15:00|9608.96|9608.96|9612.2|9612.2|9619.2|9619.2|9608.96|9608.96|0
1656404400000|2022-06-28 08:20:00|9612.63|9612.63|9622|9622|9630.59|9630.59|9612.63|9612.63|0
1656404700000|2022-06-28 08:25:00|9622.1|9622.1|9626.44|9626.44|9626.44|9626.44|9621.87|9621.87|0
1656405000000|2022-06-28 08:30:00|9625.69|9625.69|9617.07|9617.07|9626.38|9626.38|9617.07|9617.07|0
1656405300000|2022-06-28 08:35:00|9616.63|9616.63|9618.68|9618.68|9621.51|9621.51|9616.63|9616.63|0
1656405600000|2022-06-28 08:40:00|9618.45|9618.45|9617.98|9617.98|9618.73|9618.73|9616.17|9616.17|0
1656405900000|2022-06-28 08:45:00|9618.17|9618.17|9618.24|9618.24|9619.45|9619.45|9617.13|9617.13|0
1656406200000|2022-06-28 08:50:00|9617.91|9617.91|9607.93|9607.93|9617.91|9617.91|9607.93|9607.93|0
1656406500000|2022-06-28 08:55:00|9609.49|9609.49|9616.44|9616.44|9619.29|9619.29|9608.87|9608.87|0
1656406800000|2022-06-28 09:00:00|9616.19|9616.19|9630.22|9630.22|9630.65|9630.65|9614.71|9614.71|0
1656407100000|2022-06-28 09:05:00|9630.91|9630.91|9636.17|9636.17|9636.17|9636.17|9629.22|9629.22|0
1656407400000|2022-06-28 09:10:00|9636.34|9636.34|9633.08|9633.08|9637.45|9637.45|9632.62|9632.62|0
1656407700000|2022-06-28 09:15:00|9632.55|9632.55|9623.3|9623.3|9632.55|9632.55|9623.3|9623.3|0
1656408000000|2022-06-28 09:20:00|9622.87|9622.87|9621.07|9621.07|9622.87|9622.87|9620.61|9620.61|0
1656408300000|2022-06-28 09:25:00|9621.86|9621.86|9625.29|9625.29|9625.74|9625.74|9621.4|9621.4|0
1656408600000|2022-06-28 09:30:00|9625.44|9625.44|9619.98|9619.98|9631.87|9631.87|9619.27|9619.27|0
1656408900000|2022-06-28 09:35:00|9618.66|9618.66|9607.1|9607.1|9618.66|9618.66|9606.93|9606.93|0
1656409200000|2022-06-28 09:40:00|9607.29|9607.29|9612.13|9612.13|9616.36|9616.36|9607.29|9607.29|0
1656409500000|2022-06-28 09:45:00|9611.6|9611.6|9607.78|9607.78|9612.23|9612.23|9606.67|9606.67|0
1656409800000|2022-06-28 09:50:00|9608.57|9608.57|9616.61|9616.61|9620.49|9620.49|9608.28|9608.28|0
1656410100000|2022-06-28 09:55:00|9616.25|9616.25|9610.88|9610.88|9616.52|9616.52|9610.75|9610.75|0
1656410400000|2022-06-28 10:00:00|9610.66|9610.66|9612.66|9612.66|9615.48|9615.48|9610.16|9610.16|0
1656410700000|2022-06-28 10:05:00|9613|9613|9610.9|9610.9|9617.06|9617.06|9610.9|9610.9|0
1656411000000|2022-06-28 10:10:00|9610.7|9610.7|9612.87|9612.87|9614.73|9614.73|9609.6|9609.6|0
1656411300000|2022-06-28 10:15:00|9612.65|9612.65|9616.81|9616.81|9617.26|9617.26|9612.65|9612.65|0
1656411600000|2022-06-28 10:20:00|9616.46|9616.46|9618.54|9618.54|9618.54|9618.54|9614.53|9614.53|0
1656411900000|2022-06-28 10:25:00|9618.98|9618.98|9623.95|9623.95|9624.18|9624.18|9618.04|9618.04|0
1656412200000|2022-06-28 10:30:00|9624.05|9624.05|9637.86|9637.86|9639.54|9639.54|9623.82|9623.82|0
1656412500000|2022-06-28 10:35:00|9637.61|9637.61|9633.22|9633.22|9637.61|9637.61|9632.51|9632.51|0
1656412800000|2022-06-28 10:40:00|9633.37|9633.37|9632.83|9632.83|9633.37|9633.37|9628.98|9628.98|0
1656413100000|2022-06-28 10:45:00|9632.6|9632.6|9643.04|9643.04|9643.65|9643.65|9632.17|9632.17|0
1656413400000|2022-06-28 10:50:00|9643.82|9643.82|9645.11|9645.11|9645.11|9645.11|9642.85|9642.85|0
1656413700000|2022-06-28 10:55:00|9644.88|9644.88|9643.89|9643.89|9647.95|9647.95|9643.09|9643.09|0
1656414000000|2022-06-28 11:00:00|9645.27|9645.27|9643.05|9643.05|9647.1|9647.1|9641.92|9641.92|0
1656414300000|2022-06-28 11:05:00|9642.69|9642.69|9637.81|9637.81|9642.69|9642.69|9637.81|9637.81|0
1656414600000|2022-06-28 11:10:00|9636.25|9636.25|9640.99|9640.99|9640.99|9640.99|9634.12|9634.12|0
1656414900000|2022-06-28 11:15:00|9640.81|9640.81|9637.3|9637.3|9640.81|9640.81|9637.3|9637.3|0
1656415200000|2022-06-28 11:20:00|9636.77|9636.77|9633.57|9633.57|9636.77|9636.77|9633.39|9633.39|0
1656415500000|2022-06-28 11:25:00|9633.43|9633.43|9636.04|9636.04|9636.04|9636.04|9627.83|9627.83|0
1656415800000|2022-06-28 11:30:00|9637.02|9637.02|9637.37|9637.37|9640.09|9640.09|9636.59|9636.59|0
1656416100000|2022-06-28 11:35:00|9637.14|9637.14|9633.54|9633.54|9638.41|9638.41|9633.1|9633.1|0
1656416400000|2022-06-28 11:40:00|9633.12|9633.12|9627.69|9627.69|9633.12|9633.12|9627.36|9627.36|0
1656416700000|2022-06-28 11:45:00|9627.51|9627.51|9623.65|9623.65|9628.6|9628.6|9623.65|9623.65|0
1656417000000|2022-06-28 11:50:00|9623.5|9623.5|9618.95|9618.95|9624.83|9624.83|9618.95|9618.95|0
1656417300000|2022-06-28 11:55:00|9618.62|9618.62|9614.39|9614.39|9618.75|9618.75|9611.99|9611.99|0
1656417600000|2022-06-28 12:00:00|9614.14|9614.14|9617.96|9617.96|9617.96|9617.96|9613.48|9613.48|0
1656417900000|2022-06-28 12:05:00|9617.53|9617.53|9613.23|9613.23|9618.99|9618.99|9612.08|9612.08|0
1656418200000|2022-06-28 12:10:00|9613.13|9613.13|9609.39|9609.39|9613.13|9613.13|9608.04|9608.04|0
1656418500000|2022-06-28 12:15:00|9610.17|9610.17|9614.11|9614.11|9614.18|9614.18|9610.17|9610.17|0
1656418800000|2022-06-28 12:20:00|9614.18|9614.18|9608.17|9608.17|9615.72|9615.72|9606.8|9606.8|0
1656419100000|2022-06-28 12:25:00|9608.35|9608.35|9600.74|9600.74|9608.35|9608.35|9600.74|9600.74|0
1656419400000|2022-06-28 12:30:00|9600.96|9600.96|9604.11|9604.11|9607.12|9607.12|9600.57|9600.57|0
1656419700000|2022-06-28 12:35:00|9603.33|9603.33|9605.4|9605.4|9606.1|9606.1|9603.31|9603.31|0
1656420000000|2022-06-28 12:40:00|9605.57|9605.57|9611.56|9611.56|9615.74|9615.74|9605.57|9605.57|0
1656420300000|2022-06-28 12:45:00|9611.19|9611.19|9611.21|9611.21|9611.76|9611.76|9609.22|9609.22|0
1656420600000|2022-06-28 12:50:00|9610.94|9610.94|9613.97|9613.97|9614.63|9614.63|9610.14|9610.14|0
1656420900000|2022-06-28 12:55:00|9614.1|9614.1|9603.36|9603.36|9614.1|9614.1|9602.82|9602.82|0
1656421200000|2022-06-28 13:00:00|9603.22|9603.22|9597.85|9597.85|9603.99|9603.99|9597.2|9597.2|0
1656421500000|2022-06-28 13:05:00|9598.08|9598.08|9595.48|9595.48|9599.44|9599.44|9594.82|9594.82|0
1656421800000|2022-06-28 13:10:00|9595.26|9595.26|9598.36|9598.36|9599.44|9599.44|9590.5|9590.5|0
1656422100000|2022-06-28 13:15:00|9598.57|9598.57|9604.93|9604.93|9605.28|9605.28|9598.36|9598.36|0
1656422400000|2022-06-28 13:20:00|9605.18|9605.18|9601.91|9601.91|9606.86|9606.86|9601.67|9601.67|0
1656422700000|2022-06-28 13:25:00|9601.75|9601.75|9598.7|9598.7|9601.75|9601.75|9594.83|9594.83|0
1656423000000|2022-06-28 13:30:00|9599.13|9599.13|9624.34|9624.34|9627.73|9627.73|9594.66|9594.66|0
1656423300000|2022-06-28 13:35:00|9624.09|9624.09|9638.27|9638.27|9638.27|9638.27|9624.05|9624.05|0
1656423600000|2022-06-28 13:40:00|9638.05|9638.05|9649.88|9649.88|9650.96|9650.96|9635.11|9635.11|0
1656423900000|2022-06-28 13:45:00|9650.31|9650.31|9640.5|9640.5|9651.3|9651.3|9636.95|9636.95|0
1656424200000|2022-06-28 13:50:00|9641.29|9641.29|9639.07|9639.07|9645.78|9645.78|9639.07|9639.07|0
1656424500000|2022-06-28 13:55:00|9638.93|9638.93|9620.52|9620.52|9638.93|9638.93|9619.99|9619.99|0
1656424800000|2022-06-28 14:00:00|9620.31|9620.31|9604.56|9604.56|9624.27|9624.27|9603.43|9603.43|0
1656425100000|2022-06-28 14:05:00|9604.76|9604.76|9602.63|9602.63|9604.76|9604.76|9592.22|9592.22|0
1656425400000|2022-06-28 14:10:00|9602.27|9602.27|9619.41|9619.41|9624.99|9624.99|9602.27|9602.27|0
1656425700000|2022-06-28 14:15:00|9619.25|9619.25|9622.28|9622.28|9623.81|9623.81|9618.36|9618.36|0
1656426000000|2022-06-28 14:20:00|9622.18|9622.18|9609.02|9609.02|9622.18|9622.18|9607.6|9607.6|0
1656426300000|2022-06-28 14:25:00|9608.58|9608.58|9611.25|9611.25|9614.12|9614.12|9608.58|9608.58|0
1656426600000|2022-06-28 14:30:00|9611.02|9611.02|9595.94|9595.94|9611.02|9611.02|9592.55|9592.55|0
1656426900000|2022-06-28 14:35:00|9595.58|9595.58|9614.38|9614.38|9614.38|9614.38|9594.03|9594.03|0
1656427200000|2022-06-28 14:40:00|9615.26|9615.26|9610.48|9610.48|9617.13|9617.13|9607.76|9607.76|0
1656427500000|2022-06-28 14:45:00|9610.69|9610.69|9595.53|9595.53|9610.69|9610.69|9590.98|9590.98|0
1656427800000|2022-06-28 14:50:00|9595.3|9595.3|9603.44|9603.44|9604.08|9604.08|9595.08|9595.08|0
1656428100000|2022-06-28 14:55:00|9603.07|9603.07|9609.04|9609.04|9609.09|9609.09|9603.07|9603.07|0
1656428400000|2022-06-28 15:00:00|9609.12|9609.12|9621.28|9621.28|9622.65|9622.65|9609.12|9609.12|0
1656428700000|2022-06-28 15:05:00|9621.14|9621.14|9615.86|9615.86|9621.77|9621.77|9615.65|9615.65|0
1656429000000|2022-06-28 15:10:00|9615.77|9615.77|9614.57|9614.57|9617.18|9617.18|9612.7|9612.7|0
1656429300000|2022-06-28 15:15:00|9614.13|9614.13|9593|9593|9614.13|9614.13|9592.5|9592.5|0
1656429600000|2022-06-28 15:20:00|9592.47|9592.47|9581.56|9581.56|9596.77|9596.77|9580.78|9580.78|0
1656429900000|2022-06-28 15:25:00|9581.74|9581.74|9578.83|9578.83|9581.85|9581.85|9576.13|9576.13|0
1656486900000|2022-06-29 07:15:00|9465.04|9465.04|9460.17|9460.17|9474.7|9474.7|9460.02|9460.02|0
1656487200000|2022-06-29 07:20:00|9459.29|9459.29|9463.35|9463.35|9467.18|9467.18|9455.74|9455.74|0
1656487500000|2022-06-29 07:25:00|9464.13|9464.13|9444.99|9444.99|9464.13|9464.13|9444.99|9444.99|0
1656487800000|2022-06-29 07:30:00|9444.89|9444.89|9447.2|9447.2|9448.99|9448.99|9425.02|9425.02|0
1656488100000|2022-06-29 07:35:00|9446.98|9446.98|9454.09|9454.09|9458.95|9458.95|9443.54|9443.54|0
1656488400000|2022-06-29 07:40:00|9454.3|9454.3|9459.25|9459.25|9461.01|9461.01|9453.52|9453.52|0
1656488700000|2022-06-29 07:45:00|9459.35|9459.35|9451.07|9451.07|9465.97|9465.97|9451.07|9451.07|0
1656489000000|2022-06-29 07:50:00|9450.13|9450.13|9449.94|9449.94|9455.17|9455.17|9449.4|9449.4|0
1656489300000|2022-06-29 07:55:00|9449.34|9449.34|9440.25|9440.25|9449.87|9449.87|9438.62|9438.62|0
1656489600000|2022-06-29 08:00:00|9440.49|9440.49|9454.96|9454.96|9455.1|9455.1|9437.27|9437.27|0
1656489900000|2022-06-29 08:05:00|9455.1|9455.1|9461.11|9461.11|9463.75|9463.75|9454.8|9454.8|0
1656490200000|2022-06-29 08:10:00|9460.71|9460.71|9458.13|9458.13|9471.4|9471.4|9458.13|9458.13|0
1656490500000|2022-06-29 08:15:00|9457.92|9457.92|9464.51|9464.51|9464.64|9464.64|9457.61|9457.61|0
1656490800000|2022-06-29 08:20:00|9464.74|9464.74|9470.64|9470.64|9470.64|9470.64|9463.52|9463.52|0
1656491100000|2022-06-29 08:25:00|9470.11|9470.11|9469.46|9469.46|9476.06|9476.06|9467.24|9467.24|0
1656491400000|2022-06-29 08:30:00|9469.15|9469.15|9478.13|9478.13|9479.4|9479.4|9468.92|9468.92|0
1656491700000|2022-06-29 08:35:00|9478.21|9478.21|9479.74|9479.74|9482.06|9482.06|9474.75|9474.75|0
1656492000000|2022-06-29 08:40:00|9479.32|9479.32|9465.5|9465.5|9479.32|9479.32|9465.48|9465.48|0
1656492300000|2022-06-29 08:45:00|9465.22|9465.22|9470.62|9470.62|9472.98|9472.98|9461.56|9461.56|0
1656492600000|2022-06-29 08:50:00|9469.74|9469.74|9465.56|9465.56|9469.79|9469.79|9462.71|9462.71|0
1656492900000|2022-06-29 08:55:00|9465.79|9465.79|9468.64|9468.64|9469.67|9469.67|9465.79|9465.79|0
1656493200000|2022-06-29 09:00:00|9468.19|9468.19|9468.73|9468.73|9468.74|9468.74|9466.68|9466.68|0
1656493500000|2022-06-29 09:05:00|9468.52|9468.52|9463.04|9463.04|9471.49|9471.49|9463.04|9463.04|0
1656493800000|2022-06-29 09:10:00|9462.95|9462.95|9466.89|9466.89|9467.03|9467.03|9462.95|9462.95|0
1656494100000|2022-06-29 09:15:00|9466.72|9466.72|9463.46|9463.46|9470.93|9470.93|9463.46|9463.46|0
1656494400000|2022-06-29 09:20:00|9463.54|9463.54|9454.76|9454.76|9463.54|9463.54|9454.76|9454.76|0
1656494700000|2022-06-29 09:25:00|9454.6|9454.6|9455.74|9455.74|9456.19|9456.19|9452.57|9452.57|0
1656495000000|2022-06-29 09:30:00|9455.38|9455.38|9453.86|9453.86|9455.38|9455.38|9451.32|9451.32|0
1656495300000|2022-06-29 09:35:00|9453.69|9453.69|9447.56|9447.56|9453.69|9453.69|9447.56|9447.56|0
1656495600000|2022-06-29 09:40:00|9447.13|9447.13|9448.86|9448.86|9449.89|9449.89|9441.57|9441.57|0
1656495900000|2022-06-29 09:45:00|9448.74|9448.74|9443.88|9443.88|9448.74|9448.74|9438.79|9438.79|0
1656496200000|2022-06-29 09:50:00|9443.55|9443.55|9438.12|9438.12|9446.26|9446.26|9436.04|9436.04|0
1656496500000|2022-06-29 09:55:00|9438.3|9438.3|9433.65|9433.65|9440.02|9440.02|9432.61|9432.61|0
1656496800000|2022-06-29 10:00:00|9433.78|9433.78|9446.37|9446.37|9446.37|9446.37|9433.32|9433.32|0
1656497100000|2022-06-29 10:05:00|9446.22|9446.22|9455.07|9455.07|9458.44|9458.44|9444.68|9444.68|0
1656497400000|2022-06-29 10:10:00|9453.75|9453.75|9441.21|9441.21|9455.68|9455.68|9441.17|9441.17|0
1656497700000|2022-06-29 10:15:00|9440.76|9440.76|9435.29|9435.29|9446.31|9446.31|9435.29|9435.29|0
1656498000000|2022-06-29 10:20:00|9435.08|9435.08|9434.32|9434.32|9437.49|9437.49|9434.32|9434.32|0
1656498300000|2022-06-29 10:25:00|9434.18|9434.18|9429.29|9429.29|9434.18|9434.18|9428.93|9428.93|0
1656498600000|2022-06-29 10:30:00|9429.11|9429.11|9427.79|9427.79|9430.49|9430.49|9426.41|9426.41|0
1656498900000|2022-06-29 10:35:00|9428.41|9428.41|9433.35|9433.35|9434.73|9434.73|9428.29|9428.29|0
1656499200000|2022-06-29 10:40:00|9433.12|9433.12|9435.69|9435.69|9438.99|9438.99|9433.12|9433.12|0
1656499500000|2022-06-29 10:45:00|9436.02|9436.02|9435.11|9435.11|9436.57|9436.57|9434.69|9434.69|0
1656499800000|2022-06-29 10:50:00|9435.49|9435.49|9434.43|9434.43|9435.53|9435.53|9432.6|9432.6|0
1656500100000|2022-06-29 10:55:00|9433.74|9433.74|9435.24|9435.24|9435.24|9435.24|9432.86|9432.86|0
1656500400000|2022-06-29 11:00:00|9435.33|9435.33|9427.24|9427.24|9436.96|9436.96|9426.58|9426.58|0
1656500700000|2022-06-29 11:05:00|9427.15|9427.15|9422.83|9422.83|9427.15|9427.15|9421.01|9421.01|0
1656501000000|2022-06-29 11:10:00|9422.62|9422.62|9415.98|9415.98|9422.62|9422.62|9412.19|9412.19|0
1656501300000|2022-06-29 11:15:00|9415.82|9415.82|9417.57|9417.57|9418.94|9418.94|9410.57|9410.57|0
1656501600000|2022-06-29 11:20:00|9417.9|9417.9|9418.06|9418.06|9418.06|9418.06|9415.1|9415.1|0
1656501900000|2022-06-29 11:25:00|9417.62|9417.62|9421.43|9421.43|9421.43|9421.43|9416.7|9416.7|0
1656502200000|2022-06-29 11:30:00|9421.78|9421.78|9424.28|9424.28|9426.04|9426.04|9418.45|9418.45|0
1656502500000|2022-06-29 11:35:00|9423.82|9423.82|9424.88|9424.88|9425.25|9425.25|9419.84|9419.84|0
1656502800000|2022-06-29 11:40:00|9424.95|9424.95|9427.78|9427.78|9429.04|9429.04|9424.95|9424.95|0
1656503100000|2022-06-29 11:45:00|9427.58|9427.58|9431.58|9431.58|9431.97|9431.97|9426.88|9426.88|0
1656503400000|2022-06-29 11:50:00|9431.5|9431.5|9453.86|9453.86|9453.86|9453.86|9431.07|9431.07|0
1656503700000|2022-06-29 11:55:00|9453.79|9453.79|9460|9460|9460|9460|9453.4|9453.4|0
1656504000000|2022-06-29 12:00:00|9459.55|9459.55|9470.97|9470.97|9472.11|9472.11|9456.44|9456.44|0
1656504300000|2022-06-29 12:05:00|9471.14|9471.14|9478.12|9478.12|9478.7|9478.7|9468.53|9468.53|0
1656504600000|2022-06-29 12:10:00|9477.69|9477.69|9482.99|9482.99|9483.19|9483.19|9477.47|9477.47|0
1656504900000|2022-06-29 12:15:00|9482.77|9482.77|9483.64|9483.64|9488.55|9488.55|9482|9482|0
1656505200000|2022-06-29 12:20:00|9483.71|9483.71|9477.98|9477.98|9486.21|9486.21|9477.98|9477.98|0
1656505500000|2022-06-29 12:25:00|9478.45|9478.45|9471.32|9471.32|9480.02|9480.02|9470.38|9470.38|0
1656505800000|2022-06-29 12:30:00|9471.52|9471.52|9463.21|9463.21|9471.52|9471.52|9457.66|9457.66|0
1656506100000|2022-06-29 12:35:00|9463.03|9463.03|9457.2|9457.2|9463.03|9463.03|9456.93|9456.93|0
1656506400000|2022-06-29 12:40:00|9457.07|9457.07|9464.45|9464.45|9464.45|9464.45|9455.19|9455.19|0
1656506700000|2022-06-29 12:45:00|9463.67|9463.67|9469.19|9469.19|9471.37|9471.37|9463.66|9463.66|0
1656507000000|2022-06-29 12:50:00|9468.96|9468.96|9466.5|9466.5|9469.85|9469.85|9466.5|9466.5|0
1656507300000|2022-06-29 12:55:00|9466.27|9466.27|9455.16|9455.16|9466.27|9466.27|9453.26|9453.26|0
1656507600000|2022-06-29 13:00:00|9455.38|9455.38|9458.72|9458.72|9460.32|9460.32|9455.08|9455.08|0
1656507900000|2022-06-29 13:05:00|9458.85|9458.85|9460.06|9460.06|9460.06|9460.06|9454.54|9454.54|0
1656508200000|2022-06-29 13:10:00|9460.24|9460.24|9463.85|9463.85|9464.25|9464.25|9459.26|9459.26|0
1656508500000|2022-06-29 13:15:00|9463.7|9463.7|9465.71|9465.71|9465.71|9465.71|9457.99|9457.99|0
1656508800000|2022-06-29 13:20:00|9466.86|9466.86|9462.35|9462.35|9468.68|9468.68|9461.32|9461.32|0
1656509100000|2022-06-29 13:25:00|9461.7|9461.7|9463.29|9463.29|9463.29|9463.29|9459.91|9459.91|0
1656509400000|2022-06-29 13:30:00|9463.21|9463.21|9429.32|9429.32|9463.21|9463.21|9428.83|9428.83|0
1656509700000|2022-06-29 13:35:00|9429.1|9429.1|9431.17|9431.17|9434.67|9434.67|9427.43|9427.43|0
1656510000000|2022-06-29 13:40:00|9431.39|9431.39|9431.29|9431.29|9436.37|9436.37|9424.36|9424.36|0
1656510300000|2022-06-29 13:45:00|9431.11|9431.11|9437.05|9437.05|9437.26|9437.26|9421.39|9421.39|0
1656510600000|2022-06-29 13:50:00|9436.27|9436.27|9477.75|9477.75|9477.75|9477.75|9435.83|9435.83|0
1656510900000|2022-06-29 13:55:00|9477.31|9477.31|9472.41|9472.41|9477.61|9477.61|9471|9471|0
1656511200000|2022-06-29 14:00:00|9472.31|9472.31|9497.5|9497.5|9500.57|9500.57|9470.75|9470.75|0
1656511500000|2022-06-29 14:05:00|9495.93|9495.93|9497.5|9497.5|9497.5|9497.5|9489.54|9489.54|0
1656511800000|2022-06-29 14:10:00|9495.94|9495.94|9493.29|9493.29|9504.34|9504.34|9493.29|9493.29|0
1656512100000|2022-06-29 14:15:00|9494.07|9494.07|9461.53|9461.53|9494.07|9494.07|9460.43|9460.43|0
1656512400000|2022-06-29 14:20:00|9461.34|9461.34|9462.09|9462.09|9466.81|9466.81|9457.45|9457.45|0
1656512700000|2022-06-29 14:25:00|9462.17|9462.17|9466.29|9466.29|9475.86|9475.86|9462.17|9462.17|0
1656513000000|2022-06-29 14:30:00|9466.52|9466.52|9471.03|9471.03|9478.17|9478.17|9466.52|9466.52|0
1656513300000|2022-06-29 14:35:00|9470.41|9470.41|9465.18|9465.18|9470.41|9470.41|9459.36|9459.36|0
1656513600000|2022-06-29 14:40:00|9465.38|9465.38|9475.82|9475.82|9477.48|9477.48|9465.38|9465.38|0
1656513900000|2022-06-29 14:45:00|9476.25|9476.25|9474.37|9474.37|9481.84|9481.84|9474.37|9474.37|0
1656514200000|2022-06-29 14:50:00|9474.02|9474.02|9470.69|9470.69|9477.9|9477.9|9469.6|9469.6|0
1656514500000|2022-06-29 14:55:00|9470.92|9470.92|9469.21|9469.21|9472.65|9472.65|9468.24|9468.24|0
1656514800000|2022-06-29 15:00:00|9468.76|9468.76|9469.11|9469.11|9471.8|9471.8|9468.76|9468.76|0
1656515100000|2022-06-29 15:05:00|9468.33|9468.33|9468.3|9468.3|9470.89|9470.89|9465.29|9465.29|0
1656515400000|2022-06-29 15:10:00|9468.07|9468.07|9467.25|9467.25|9470.79|9470.79|9466.28|9466.28|0
1656515700000|2022-06-29 15:15:00|9467.48|9467.48|9472.94|9472.94|9474.36|9474.36|9467.23|9467.23|0
1656516000000|2022-06-29 15:20:00|9473.15|9473.15|9462.97|9462.97|9473.46|9473.46|9462.44|9462.44|0
1656516300000|2022-06-29 15:25:00|9463.18|9463.18|9459.07|9459.07|9463.83|9463.83|9458.37|9458.37|0
1656573300000|2022-06-30 07:15:00|9257.44|9257.44|9229.53|9229.53|9257.44|9257.44|9226.38|9226.38|0
1656573600000|2022-06-30 07:20:00|9227.97|9227.97|9225.99|9225.99|9228.06|9228.06|9219.73|9219.73|0
1656573900000|2022-06-30 07:25:00|9226.06|9226.06|9225.49|9225.49|9244.52|9244.52|9225.25|9225.25|0
1656574200000|2022-06-30 07:30:00|9224.7|9224.7|9262.07|9262.07|9262.07|9262.07|9224.7|9224.7|0
1656574500000|2022-06-30 07:35:00|9262.52|9262.52|9255.04|9255.04|9269.46|9269.46|9254.41|9254.41|0
1656574800000|2022-06-30 07:40:00|9254.62|9254.62|9259.7|9259.7|9259.91|9259.91|9245.08|9245.08|0
1656575100000|2022-06-30 07:45:00|9259.47|9259.47|9279.35|9279.35|9279.35|9279.35|9258.36|9258.36|0
1656575400000|2022-06-30 07:50:00|9280.26|9280.26|9271.6|9271.6|9281.46|9281.46|9271.6|9271.6|0
1656575700000|2022-06-30 07:55:00|9271.25|9271.25|9245.05|9245.05|9271.25|9271.25|9243.64|9243.64|0
1656576000000|2022-06-30 08:00:00|9244.84|9244.84|9269.33|9269.33|9269.33|9269.33|9236.91|9236.91|0
1656576300000|2022-06-30 08:05:00|9269.51|9269.51|9257.86|9257.86|9276.82|9276.82|9257.29|9257.29|0
1656576600000|2022-06-30 08:10:00|9256.8|9256.8|9245.18|9245.18|9258.59|9258.59|9245.18|9245.18|0
1656576900000|2022-06-30 08:15:00|9244.96|9244.96|9238.21|9238.21|9248.43|9248.43|9236.88|9236.88|0
1656577200000|2022-06-30 08:20:00|9237.3|9237.3|9235|9235|9240.74|9240.74|9231.3|9231.3|0
1656577500000|2022-06-30 08:25:00|9235.23|9235.23|9228.15|9228.15|9241.12|9241.12|9227.91|9227.91|0
1656577800000|2022-06-30 08:30:00|9228.06|9228.06|9219.95|9219.95|9233.47|9233.47|9218.76|9218.76|0
1656578100000|2022-06-30 08:35:00|9219.59|9219.59|9233.09|9233.09|9234.01|9234.01|9206.52|9206.52|0
1656578400000|2022-06-30 08:40:00|9233.52|9233.52|9243.07|9243.07|9243.68|9243.68|9229.4|9229.4|0
1656578700000|2022-06-30 08:45:00|9242.9|9242.9|9235.79|9235.79|9244.52|9244.52|9233.45|9233.45|0
1656579000000|2022-06-30 08:50:00|9235.36|9235.36|9230.05|9230.05|9235.36|9235.36|9228.84|9228.84|0
1656579300000|2022-06-30 08:55:00|9230.86|9230.86|9223.84|9223.84|9233.16|9233.16|9221.32|9221.32|0
1656579600000|2022-06-30 09:00:00|9223.63|9223.63|9225.02|9225.02|9230.02|9230.02|9222.95|9222.95|0
1656579900000|2022-06-30 09:05:00|9225.26|9225.26|9220.61|9220.61|9232.62|9232.62|9220.61|9220.61|0
1656580200000|2022-06-30 09:10:00|9220.18|9220.18|9196.91|9196.91|9220.18|9220.18|9196.91|9196.91|0
1656580500000|2022-06-30 09:15:00|9196.69|9196.69|9196.01|9196.01|9198.53|9198.53|9192.38|9192.38|0
1656580800000|2022-06-30 09:20:00|9194.87|9194.87|9196.29|9196.29|9196.29|9196.29|9189.8|9189.8|0
1656581100000|2022-06-30 09:25:00|9196.08|9196.08|9191.5|9191.5|9200.7|9200.7|9191.5|9191.5|0
1656581400000|2022-06-30 09:30:00|9191.34|9191.34|9197.79|9197.79|9197.79|9197.79|9187.78|9187.78|0
1656581700000|2022-06-30 09:35:00|9198.64|9198.64|9193.68|9193.68|9200.6|9200.6|9193.03|9193.03|0
1656582000000|2022-06-30 09:40:00|9193.35|9193.35|9187.1|9187.1|9196.09|9196.09|9187.1|9187.1|0
1656582300000|2022-06-30 09:45:00|9187.32|9187.32|9192|9192|9193.03|9193.03|9187.14|9187.14|0
1656582600000|2022-06-30 09:50:00|9192.08|9192.08|9193.68|9193.68|9193.68|9193.68|9189.12|9189.12|0
1656582900000|2022-06-30 09:55:00|9193.85|9193.85|9201.45|9201.45|9201.45|9201.45|9193.85|9193.85|0
1656583200000|2022-06-30 10:00:00|9201.22|9201.22|9202.23|9202.23|9205.23|9205.23|9200.28|9200.28|0
1656583500000|2022-06-30 10:05:00|9202|9202|9193.58|9193.58|9204.24|9204.24|9193.58|9193.58|0
1656583800000|2022-06-30 10:10:00|9193.93|9193.93|9183.38|9183.38|9194.33|9194.33|9179.81|9179.81|0
1656584100000|2022-06-30 10:15:00|9183.75|9183.75|9186.57|9186.57|9188.1|9188.1|9183.75|9183.75|0
1656584400000|2022-06-30 10:20:00|9186.39|9186.39|9191.01|9191.01|9192.47|9192.47|9186.18|9186.18|0
1656584700000|2022-06-30 10:25:00|9189.33|9189.33|9172.97|9172.97|9189.33|9189.33|9172.97|9172.97|0
1656585000000|2022-06-30 10:30:00|9172.72|9172.72|9174.25|9174.25|9174.54|9174.54|9170.98|9170.98|0
1656585300000|2022-06-30 10:35:00|9174.11|9174.11|9165.92|9165.92|9174.11|9174.11|9165.18|9165.18|0
1656585600000|2022-06-30 10:40:00|9166.1|9166.1|9169.53|9169.53|9169.53|9169.53|9163.11|9163.11|0
1656585900000|2022-06-30 10:45:00|9169.75|9169.75|9157.43|9157.43|9169.85|9169.85|9157.32|9157.32|0
1656586200000|2022-06-30 10:50:00|9157.61|9157.61|9162.28|9162.28|9164.25|9164.25|9155.79|9155.79|0
1656586500000|2022-06-30 10:55:00|9162.52|9162.52|9181.37|9181.37|9181.44|9181.44|9162.52|9162.52|0
1656586800000|2022-06-30 11:00:00|9182.45|9182.45|9179.81|9179.81|9187.73|9187.73|9175.6|9175.6|0
1656587100000|2022-06-30 11:05:00|9180.59|9180.59|9182.7|9182.7|9185.43|9185.43|9179.81|9179.81|0
1656587400000|2022-06-30 11:10:00|9182.54|9182.54|9171.71|9171.71|9182.89|9182.89|9170.89|9170.89|0
1656587700000|2022-06-30 11:15:00|9171.93|9171.93|9176.56|9176.56|9178.39|9178.39|9171.93|9171.93|0
1656588000000|2022-06-30 11:20:00|9176.79|9176.79|9177.67|9177.67|9180.9|9180.9|9176.79|9176.79|0
1656588300000|2022-06-30 11:25:00|9177.24|9177.24|9197.14|9197.14|9197.14|9197.14|9177.24|9177.24|0
1656588600000|2022-06-30 11:30:00|9197.35|9197.35|9194.98|9194.98|9201.47|9201.47|9194.98|9194.98|0
1656588900000|2022-06-30 11:35:00|9194.61|9194.61|9184.27|9184.27|9194.61|9194.61|9179.89|9179.89|0
1656589200000|2022-06-30 11:40:00|9184.05|9184.05|9191.87|9191.87|9192.05|9192.05|9184.05|9184.05|0
1656589500000|2022-06-30 11:45:00|9192.02|9192.02|9193.5|9193.5|9196.01|9196.01|9191.81|9191.81|0
1656589800000|2022-06-30 11:50:00|9193.55|9193.55|9191.09|9191.09|9194.21|9194.21|9188.74|9188.74|0
1656590100000|2022-06-30 11:55:00|9190.88|9190.88|9192.43|9192.43|9193.68|9193.68|9190.88|9190.88|0
1656590400000|2022-06-30 12:00:00|9193.57|9193.57|9211.63|9211.63|9211.92|9211.92|9193.57|9193.57|0
1656590700000|2022-06-30 12:05:00|9212.06|9212.06|9210.76|9210.76|9215.4|9215.4|9210.29|9210.29|0
1656591000000|2022-06-30 12:10:00|9211.2|9211.2|9214.26|9214.26|9214.36|9214.36|9210.76|9210.76|0
1656591300000|2022-06-30 12:15:00|9215.14|9215.14|9215.09|9215.09|9217.12|9217.12|9214.88|9214.88|0
1656591600000|2022-06-30 12:20:00|9215.59|9215.59|9221.72|9221.72|9222.82|9222.82|9215.54|9215.54|0
1656591900000|2022-06-30 12:25:00|9222.35|9222.35|9217.62|9217.62|9223.06|9223.06|9217.62|9217.62|0
1656592200000|2022-06-30 12:30:00|9217.52|9217.52|9230.59|9230.59|9230.59|9230.59|9217.21|9217.21|0
1656592500000|2022-06-30 12:35:00|9230.99|9230.99|9236.02|9236.02|9242.78|9242.78|9230.99|9230.99|0
1656592800000|2022-06-30 12:40:00|9235.24|9235.24|9238.4|9238.4|9238.4|9238.4|9227.52|9227.52|0
1656593100000|2022-06-30 12:45:00|9238.81|9238.81|9237.36|9237.36|9244.08|9244.08|9237.36|9237.36|0
1656593400000|2022-06-30 12:50:00|9238.15|9238.15|9225.65|9225.65|9239.98|9239.98|9224.04|9224.04|0
1656593700000|2022-06-30 12:55:00|9224.77|9224.77|9204.49|9204.49|9225.19|9225.19|9204.49|9204.49|0
1656594000000|2022-06-30 13:00:00|9204.05|9204.05|9204.63|9204.63|9204.63|9204.63|9196|9196|0
1656594300000|2022-06-30 13:05:00|9205.06|9205.06|9213.69|9213.69|9214.65|9214.65|9205.06|9205.06|0
1656594600000|2022-06-30 13:10:00|9213.24|9213.24|9212.06|9212.06|9213.24|9213.24|9205.64|9205.64|0
1656594900000|2022-06-30 13:15:00|9211.92|9211.92|9211.43|9211.43|9212.51|9212.51|9208.32|9208.32|0
1656595200000|2022-06-30 13:20:00|9211.26|9211.26|9202.77|9202.77|9214.2|9214.2|9202.77|9202.77|0
1656595500000|2022-06-30 13:25:00|9202.63|9202.63|9203.59|9203.59|9207.98|9207.98|9201.02|9201.02|0
1656595800000|2022-06-30 13:30:00|9205.41|9205.41|9194.1|9194.1|9209.02|9209.02|9182.91|9182.91|0
1656596100000|2022-06-30 13:35:00|9193.13|9193.13|9161.56|9161.56|9193.13|9193.13|9159.88|9159.88|0
1656596400000|2022-06-30 13:40:00|9161.41|9161.41|9164.36|9164.36|9165.8|9165.8|9157.58|9157.58|0
1656596700000|2022-06-30 13:45:00|9164.59|9164.59|9163.66|9163.66|9166.3|9166.3|9158.61|9158.61|0
1656597000000|2022-06-30 13:50:00|9163.51|9163.51|9145.93|9145.93|9164.28|9164.28|9141.06|9141.06|0
1656597300000|2022-06-30 13:55:00|9145.72|9145.72|9154.46|9154.46|9154.99|9154.99|9143.13|9143.13|0
1656597600000|2022-06-30 14:00:00|9154.94|9154.94|9140.22|9140.22|9155.06|9155.06|9135.67|9135.67|0
1656597900000|2022-06-30 14:05:00|9140.14|9140.14|9141.38|9141.38|9142.51|9142.51|9134.71|9134.71|0
1656598200000|2022-06-30 14:10:00|9141.59|9141.59|9153.36|9153.36|9153.36|9153.36|9141.59|9141.59|0
1656598500000|2022-06-30 14:15:00|9155.12|9155.12|9164.06|9164.06|9164.27|9164.27|9153.84|9153.84|0
1656598800000|2022-06-30 14:20:00|9163.96|9163.96|9154.7|9154.7|9163.96|9163.96|9150.81|9150.81|0
1656599100000|2022-06-30 14:25:00|9154.92|9154.92|9146.54|9146.54|9160.63|9160.63|9146.42|9146.42|0
1656599400000|2022-06-30 14:30:00|9146.89|9146.89|9194.51|9194.51|9194.51|9194.51|9146.89|9146.89|0
1656599700000|2022-06-30 14:35:00|9194.71|9194.71|9196.49|9196.49|9207.6|9207.6|9194.04|9194.04|0
1656600000000|2022-06-30 14:40:00|9196.27|9196.27|9197.87|9197.87|9197.87|9197.87|9190.37|9190.37|0
1656600300000|2022-06-30 14:45:00|9198.09|9198.09|9212.52|9212.52|9213.05|9213.05|9198.09|9198.09|0
1656600600000|2022-06-30 14:50:00|9212.37|9212.37|9231.63|9231.63|9233.88|9233.88|9212.37|9212.37|0
1656600900000|2022-06-30 14:55:00|9231.55|9231.55|9246.52|9246.52|9248.61|9248.61|9230.24|9230.24|0
1656601200000|2022-06-30 15:00:00|9246.68|9246.68|9242.99|9242.99|9251.3|9251.3|9240.25|9240.25|0
1656601500000|2022-06-30 15:05:00|9243.85|9243.85|9268.35|9268.35|9268.35|9268.35|9243.85|9243.85|0
1656601800000|2022-06-30 15:10:00|9268.58|9268.58|9285.64|9285.64|9285.64|9285.64|9266.45|9266.45|0
1656602100000|2022-06-30 15:15:00|9285.51|9285.51|9305.71|9305.71|9308.55|9308.55|9285.31|9285.31|0
1656602400000|2022-06-30 15:20:00|9305.07|9305.07|9309.39|9309.39|9312.69|9312.69|9303.27|9303.27|0
1656602700000|2022-06-30 15:25:00|9309.62|9309.62|9306.29|9306.29|9322.2|9322.2|9306.29|9306.29|0
1656659700000|2022-07-01 07:15:00|9161.76|9161.76|9167.11|9167.11|9167.11|9167.11|9158.62|9158.62|0
1656660000000|2022-07-01 07:20:00|9167.74|9167.74|9201.38|9201.38|9202.12|9202.12|9167.74|9167.74|0
1656660300000|2022-07-01 07:25:00|9202.27|9202.27|9224.4|9224.4|9226.74|9226.74|9202.27|9202.27|0
1656660600000|2022-07-01 07:30:00|9224.77|9224.77|9249.81|9249.81|9249.81|9249.81|9224.77|9224.77|0
1656660900000|2022-07-01 07:35:00|9250.49|9250.49|9239.87|9239.87|9252.59|9252.59|9238.22|9238.22|0
1656661200000|2022-07-01 07:40:00|9239.57|9239.57|9239.18|9239.18|9241.23|9241.23|9237.58|9237.58|0
1656661500000|2022-07-01 07:45:00|9239.09|9239.09|9244.76|9244.76|9246.86|9246.86|9234.13|9234.13|0
1656661800000|2022-07-01 07:50:00|9244.42|9244.42|9244.28|9244.28|9245.85|9245.85|9240.87|9240.87|0
1656662100000|2022-07-01 07:55:00|9244.38|9244.38|9239.89|9239.89|9245.84|9245.84|9238.42|9238.42|0
1656662400000|2022-07-01 08:00:00|9239.66|9239.66|9229.23|9229.23|9248.43|9248.43|9229.03|9229.03|0
1656662700000|2022-07-01 08:05:00|9228.81|9228.81|9221.79|9221.79|9228.81|9228.81|9211.85|9211.85|0
1656663000000|2022-07-01 08:10:00|9221.92|9221.92|9249.14|9249.14|9249.14|9249.14|9221.92|9221.92|0
1656663300000|2022-07-01 08:15:00|9249.39|9249.39|9255.68|9255.68|9255.68|9255.68|9249.39|9249.39|0
1656663600000|2022-07-01 08:20:00|9256.12|9256.12|9273.13|9273.13|9273.13|9273.13|9255.8|9255.8|0
1656663900000|2022-07-01 08:25:00|9272.76|9272.76|9271.94|9271.94|9274.97|9274.97|9271.3|9271.3|0
1656664200000|2022-07-01 08:30:00|9271.81|9271.81|9269.43|9269.43|9277.71|9277.71|9269.43|9269.43|0
1656664500000|2022-07-01 08:35:00|9266.73|9266.73|9288.35|9288.35|9288.35|9288.35|9262.02|9262.02|0
1656664800000|2022-07-01 08:40:00|9288.27|9288.27|9287.3|9287.3|9289.97|9289.97|9285.73|9285.73|0
1656665100000|2022-07-01 08:45:00|9287.4|9287.4|9304.85|9304.85|9308.48|9308.48|9282.49|9282.49|0
1656665400000|2022-07-01 08:50:00|9305.32|9305.32|9293.17|9293.17|9305.78|9305.78|9287.28|9287.28|0
1656665700000|2022-07-01 08:55:00|9293.02|9293.02|9286.23|9286.23|9293.02|9293.02|9286.23|9286.23|0
1656666000000|2022-07-01 09:00:00|9285.65|9285.65|9283.95|9283.95|9287.85|9287.85|9280.1|9280.1|0
1656666300000|2022-07-01 09:05:00|9284.04|9284.04|9303.67|9303.67|9303.9|9303.9|9283.86|9283.86|0
1656666600000|2022-07-01 09:10:00|9303.3|9303.3|9291.47|9291.47|9303.3|9303.3|9291.47|9291.47|0
1656666900000|2022-07-01 09:15:00|9291.75|9291.75|9289.08|9289.08|9293.41|9293.41|9289.08|9289.08|0
1656667200000|2022-07-01 09:20:00|9288.91|9288.91|9297.68|9297.68|9299.45|9299.45|9284.82|9284.82|0
1656667500000|2022-07-01 09:25:00|9297.04|9297.04|9285.75|9285.75|9297.04|9297.04|9285.75|9285.75|0
1656667800000|2022-07-01 09:30:00|9285.87|9285.87|9283.81|9283.81|9285.87|9285.87|9279.66|9279.66|0
1656668100000|2022-07-01 09:35:00|9283.65|9283.65|9288.38|9288.38|9289.49|9289.49|9283.65|9283.65|0
1656668400000|2022-07-01 09:40:00|9288.46|9288.46|9287.57|9287.57|9290.13|9290.13|9286.19|9286.19|0
1656668700000|2022-07-01 09:45:00|9287.21|9287.21|9288.49|9288.49|9289.56|9289.56|9283.02|9283.02|0
1656669000000|2022-07-01 09:50:00|9288.66|9288.66|9289.2|9289.2|9290.36|9290.36|9288.02|9288.02|0
1656669300000|2022-07-01 09:55:00|9289.56|9289.56|9278.29|9278.29|9289.56|9289.56|9278.28|9278.28|0
1656669600000|2022-07-01 10:00:00|9278.11|9278.11|9262.03|9262.03|9278.85|9278.85|9262.03|9262.03|0
1656669900000|2022-07-01 10:05:00|9262.18|9262.18|9250.42|9250.42|9262.18|9262.18|9250.02|9250.02|0
1656670200000|2022-07-01 10:10:00|9250.18|9250.18|9245.97|9245.97|9250.18|9250.18|9241.65|9241.65|0
1656670500000|2022-07-01 10:15:00|9246.2|9246.2|9257.99|9257.99|9257.99|9257.99|9244.4|9244.4|0
1656670800000|2022-07-01 10:20:00|9258.2|9258.2|9257|9257|9259.18|9259.18|9255.08|9255.08|0
1656671100000|2022-07-01 10:25:00|9257.43|9257.43|9252.22|9252.22|9258.92|9258.92|9252.22|9252.22|0
1656671400000|2022-07-01 10:30:00|9252.45|9252.45|9236.95|9236.95|9257.1|9257.1|9236.95|9236.95|0
1656671700000|2022-07-01 10:35:00|9236.73|9236.73|9218.48|9218.48|9237.54|9237.54|9218.48|9218.48|0
1656672000000|2022-07-01 10:40:00|9218.09|9218.09|9199.38|9199.38|9218.09|9218.09|9199.38|9199.38|0
1656672300000|2022-07-01 10:45:00|9198.85|9198.85|9189.85|9189.85|9200.16|9200.16|9188.89|9188.89|0
1656672600000|2022-07-01 10:50:00|9190.38|9190.38|9177.54|9177.54|9190.65|9190.65|9177.42|9177.42|0
1656672900000|2022-07-01 10:55:00|9177.32|9177.32|9166.64|9166.64|9177.32|9177.32|9166.64|9166.64|0
1656673200000|2022-07-01 11:00:00|9165.55|9165.55|9160.65|9160.65|9165.55|9165.55|9156.9|9156.9|0
1656673500000|2022-07-01 11:05:00|9160.19|9160.19|9151.12|9151.12|9160.19|9160.19|9150.74|9150.74|0
1656673800000|2022-07-01 11:10:00|9151.01|9151.01|9149.9|9149.9|9153.01|9153.01|9146.34|9146.34|0
1656674100000|2022-07-01 11:15:00|9149.79|9149.79|9143.63|9143.63|9151.4|9151.4|9142.55|9142.55|0
1656674400000|2022-07-01 11:20:00|9143.21|9143.21|9135.59|9135.59|9143.3|9143.3|9135.06|9135.06|0
1656674700000|2022-07-01 11:25:00|9135.4|9135.4|9138.17|9138.17|9140.73|9140.73|9131.35|9131.35|0
1656675000000|2022-07-01 11:30:00|9138.6|9138.6|9134.81|9134.81|9141.38|9141.38|9134.62|9134.62|0
1656675300000|2022-07-01 11:35:00|9135.14|9135.14|9139.63|9139.63|9141.71|9141.71|9135.14|9135.14|0
1656675600000|2022-07-01 11:40:00|9139.84|9139.84|9129.21|9129.21|9139.92|9139.92|9129|9129|0
1656675900000|2022-07-01 11:45:00|9129.12|9129.12|9121.66|9121.66|9131.39|9131.39|9121.66|9121.66|0
1656676200000|2022-07-01 11:50:00|9121.88|9121.88|9119.29|9119.29|9125.29|9125.29|9118.65|9118.65|0
1656676500000|2022-07-01 11:55:00|9118.92|9118.92|9121.21|9121.21|9122.4|9122.4|9116.13|9116.13|0
1656676800000|2022-07-01 12:00:00|9120.34|9120.34|9123.06|9123.06|9123.06|9123.06|9115.92|9115.92|0
1656677100000|2022-07-01 12:05:00|9124.13|9124.13|9127.64|9127.64|9127.64|9127.64|9123.71|9123.71|0
1656677400000|2022-07-01 12:10:00|9127.79|9127.79|9130.84|9130.84|9130.84|9130.84|9125.33|9125.33|0
1656677700000|2022-07-01 12:15:00|9131.13|9131.13|9133.22|9133.22|9134.24|9134.24|9130.83|9130.83|0
1656678000000|2022-07-01 12:20:00|9132.79|9132.79|9139.86|9139.86|9142.96|9142.96|9131.63|9131.63|0
1656678300000|2022-07-01 12:25:00|9139.73|9139.73|9146.22|9146.22|9147.78|9147.78|9139.2|9139.2|0
1656678600000|2022-07-01 12:30:00|9145.34|9145.34|9156.68|9156.68|9156.68|9156.68|9143.08|9143.08|0
1656678900000|2022-07-01 12:35:00|9156.53|9156.53|9151|9151|9159.22|9159.22|9149.24|9149.24|0
1656679200000|2022-07-01 12:40:00|9151.43|9151.43|9161.25|9161.25|9161.25|9161.25|9151.43|9151.43|0
1656679500000|2022-07-01 12:45:00|9161.46|9161.46|9158.75|9158.75|9161.46|9161.46|9152.23|9152.23|0
1656679800000|2022-07-01 12:50:00|9158.89|9158.89|9169.14|9169.14|9172.98|9172.98|9158.89|9158.89|0
1656680100000|2022-07-01 12:55:00|9168.98|9168.98|9180.28|9180.28|9181.18|9181.18|9168.45|9168.45|0
1656680400000|2022-07-01 13:00:00|9183.64|9183.64|9186.93|9186.93|9195.43|9195.43|9182.35|9182.35|0
1656680700000|2022-07-01 13:05:00|9187.72|9187.72|9179.68|9179.68|9187.72|9187.72|9177.84|9177.84|0
1656681000000|2022-07-01 13:10:00|9179.91|9179.91|9183.02|9183.02|9183.98|9183.98|9178.76|9178.76|0
1656681300000|2022-07-01 13:15:00|9183.33|9183.33|9187.23|9187.23|9191.09|9191.09|9182.94|9182.94|0
1656681600000|2022-07-01 13:20:00|9186.86|9186.86|9183.26|9183.26|9186.86|9186.86|9181.86|9181.86|0
1656681900000|2022-07-01 13:25:00|9182.81|9182.81|9176.16|9176.16|9182.81|9182.81|9175.77|9175.77|0
1656682200000|2022-07-01 13:30:00|9176.11|9176.11|9162.71|9162.71|9186.16|9186.16|9161.98|9161.98|0
1656682500000|2022-07-01 13:35:00|9161.93|9161.93|9167.24|9167.24|9168.46|9168.46|9154.64|9154.64|0
1656682800000|2022-07-01 13:40:00|9167.38|9167.38|9188.72|9188.72|9193.3|9193.3|9167.38|9167.38|0
1656683100000|2022-07-01 13:45:00|9188.5|9188.5|9221.29|9221.29|9224.64|9224.64|9188.2|9188.2|0
1656683400000|2022-07-01 13:50:00|9221.16|9221.16|9232.17|9232.17|9240.99|9240.99|9220.57|9220.57|0
1656683700000|2022-07-01 13:55:00|9232.45|9232.45|9237.93|9237.93|9245.01|9245.01|9232.45|9232.45|0
1656684000000|2022-07-01 14:00:00|9237.36|9237.36|9225.92|9225.92|9245.56|9245.56|9225.92|9225.92|0
1656684300000|2022-07-01 14:05:00|9225.43|9225.43|9230.05|9230.05|9230.96|9230.96|9217.23|9217.23|0
1656684600000|2022-07-01 14:10:00|9229.05|9229.05|9195.82|9195.82|9229.05|9229.05|9195.08|9195.08|0
1656684900000|2022-07-01 14:15:00|9197.38|9197.38|9192.47|9192.47|9204.05|9204.05|9186.48|9186.48|0
1656685200000|2022-07-01 14:20:00|9191.86|9191.86|9186.6|9186.6|9197.18|9197.18|9186.44|9186.44|0
1656685500000|2022-07-01 14:25:00|9185.96|9185.96|9176.61|9176.61|9185.96|9185.96|9168.28|9168.28|0
1656685800000|2022-07-01 14:30:00|9176.13|9176.13|9173.66|9173.66|9180.49|9180.49|9169.01|9169.01|0
1656686100000|2022-07-01 14:35:00|9174.08|9174.08|9157.14|9157.14|9174.09|9174.09|9155.82|9155.82|0
1656686400000|2022-07-01 14:40:00|9156.92|9156.92|9164.89|9164.89|9167.29|9167.29|9155.27|9155.27|0
1656686700000|2022-07-01 14:45:00|9164.63|9164.63|9170.71|9170.71|9174.21|9174.21|9161.15|9161.15|0
1656687000000|2022-07-01 14:50:00|9170.76|9170.76|9168.19|9168.19|9170.76|9170.76|9156.23|9156.23|0
1656687300000|2022-07-01 14:55:00|9167.97|9167.97|9174.57|9174.57|9179.76|9179.76|9167.97|9167.97|0
1656687600000|2022-07-01 15:00:00|9174.35|9174.35|9167.18|9167.18|9175.11|9175.11|9163.08|9163.08|0
1656687900000|2022-07-01 15:05:00|9167.35|9167.35|9184.63|9184.63|9184.63|9184.63|9167.18|9167.18|0
1656688200000|2022-07-01 15:10:00|9184.45|9184.45|9190.72|9190.72|9191.63|9191.63|9183.19|9183.19|0
1656688500000|2022-07-01 15:15:00|9191.5|9191.5|9192.37|9192.37|9198.91|9198.91|9189.55|9189.55|0
1656688800000|2022-07-01 15:20:00|9192.18|9192.18|9183.42|9183.42|9193.59|9193.59|9183.42|9183.42|0
1656689100000|2022-07-01 15:25:00|9183.64|9183.64|9177.57|9177.57|9184.2|9184.2|9174.22|9174.22|0
1656918900000|2022-07-04 07:15:00|9204.37|9204.37|9195.91|9195.91|9204.37|9204.37|9191.32|9191.32|0
1656919200000|2022-07-04 07:20:00|9195.66|9195.66|9187.53|9187.53|9196.1|9196.1|9187.53|9187.53|0
1656919500000|2022-07-04 07:25:00|9187.38|9187.38|9188.72|9188.72|9190.96|9190.96|9181.01|9181.01|0
1656919800000|2022-07-04 07:30:00|9189.2|9189.2|9167.96|9167.96|9189.29|9189.29|9167.96|9167.96|0
1656920100000|2022-07-04 07:35:00|9168.03|9168.03|9170.48|9170.48|9175.19|9175.19|9167.26|9167.26|0
1656920400000|2022-07-04 07:40:00|9171.26|9171.26|9160.15|9160.15|9171.26|9171.26|9159.45|9159.45|0
1656920700000|2022-07-04 07:45:00|9160.94|9160.94|9159.24|9159.24|9161.03|9161.03|9152.31|9152.31|0
1656921000000|2022-07-04 07:50:00|9159.51|9159.51|9159.92|9159.92|9161.35|9161.35|9158.98|9158.98|0
1656921300000|2022-07-04 07:55:00|9160.13|9160.13|9162.52|9162.52|9163.06|9163.06|9157.23|9157.23|0
1656921600000|2022-07-04 08:00:00|9162.34|9162.34|9157.79|9157.79|9163.22|9163.22|9157.72|9157.72|0
1656921900000|2022-07-04 08:05:00|9157.12|9157.12|9159.04|9159.04|9159.94|9159.94|9152.45|9152.45|0
1656922200000|2022-07-04 08:10:00|9158.54|9158.54|9156.4|9156.4|9160.89|9160.89|9156.4|9156.4|0
1656922500000|2022-07-04 08:15:00|9156.23|9156.23|9159.75|9159.75|9161.97|9161.97|9155.44|9155.44|0
1656922800000|2022-07-04 08:20:00|9159.54|9159.54|9166.4|9166.4|9166.4|9166.4|9157.94|9157.94|0
1656923100000|2022-07-04 08:25:00|9166.27|9166.27|9170.11|9170.11|9173.1|9173.1|9165.38|9165.38|0
1656923400000|2022-07-04 08:30:00|9170.46|9170.46|9166.14|9166.14|9170.46|9170.46|9165.74|9165.74|0
1656923700000|2022-07-04 08:35:00|9165.95|9165.95|9158.93|9158.93|9167.69|9167.69|9158.93|9158.93|0
1656924000000|2022-07-04 08:40:00|9158.8|9158.8|9139.82|9139.82|9158.8|9158.8|9139.82|9139.82|0
1656924300000|2022-07-04 08:45:00|9139.67|9139.67|9142.91|9142.91|9146.67|9146.67|9138.27|9138.27|0
1656924600000|2022-07-04 08:50:00|9142.27|9142.27|9142.6|9142.6|9142.6|9142.6|9138.07|9138.07|0
1656924900000|2022-07-04 08:55:00|9142.53|9142.53|9135.8|9135.8|9143.43|9143.43|9135.8|9135.8|0
1656925200000|2022-07-04 09:00:00|9136.23|9136.23|9136.13|9136.13|9140.67|9140.67|9135.87|9135.87|0
1656925500000|2022-07-04 09:05:00|9135.35|9135.35|9133.35|9133.35|9135.35|9135.35|9132.54|9132.54|0
1656925800000|2022-07-04 09:10:00|9134.91|9134.91|9139.9|9139.9|9142.49|9142.49|9134.91|9134.91|0
1656926100000|2022-07-04 09:15:00|9139.97|9139.97|9133.71|9133.71|9140.2|9140.2|9132.86|9132.86|0
1656926400000|2022-07-04 09:20:00|9133.2|9133.2|9138.75|9138.75|9138.75|9138.75|9132.25|9132.25|0
1656926700000|2022-07-04 09:25:00|9138.83|9138.83|9145.21|9145.21|9145.21|9145.21|9138.83|9138.83|0
1656927000000|2022-07-04 09:30:00|9145.66|9145.66|9150.3|9150.3|9158.98|9158.98|9144.06|9144.06|0
1656927300000|2022-07-04 09:35:00|9149.99|9149.99|9157.95|9157.95|9157.95|9157.95|9149.99|9149.99|0
1656927600000|2022-07-04 09:40:00|9158.21|9158.21|9154.51|9154.51|9162.35|9162.35|9154.51|9154.51|0
1656927900000|2022-07-04 09:45:00|9154.35|9154.35|9157.18|9157.18|9158.03|9158.03|9154.35|9154.35|0
1656928200000|2022-07-04 09:50:00|9157.38|9157.38|9162.61|9162.61|9163.54|9163.54|9156.73|9156.73|0
1656928500000|2022-07-04 09:55:00|9162.3|9162.3|9157.24|9157.24|9163.35|9163.35|9156.76|9156.76|0
1656928800000|2022-07-04 10:00:00|9156.77|9156.77|9132.7|9132.7|9157.55|9157.55|9132.7|9132.7|0
1656929100000|2022-07-04 10:05:00|9135.04|9135.04|9132.2|9132.2|9135.66|9135.66|9131.84|9131.84|0
1656929400000|2022-07-04 10:10:00|9132.52|9132.52|9130.33|9130.33|9133.47|9133.47|9130.33|9130.33|0
1656929700000|2022-07-04 10:15:00|9130.97|9130.97|9134.14|9134.14|9134.14|9134.14|9130.18|9130.18|0
1656930000000|2022-07-04 10:20:00|9134.22|9134.22|9133.04|9133.04|9135.24|9135.24|9130.28|9130.28|0
1656930300000|2022-07-04 10:25:00|9133.4|9133.4|9138.55|9138.55|9138.65|9138.65|9131.72|9131.72|0
1656930600000|2022-07-04 10:30:00|9138.6|9138.6|9137.93|9137.93|9139.72|9139.72|9137|9137|0
1656930900000|2022-07-04 10:35:00|9138.03|9138.03|9149.34|9149.34|9149.34|9149.34|9137.53|9137.53|0
1656931200000|2022-07-04 10:40:00|9149.76|9149.76|9149.17|9149.17|9151.06|9151.06|9148.94|9148.94|0
1656931500000|2022-07-04 10:45:00|9148.71|9148.71|9149.48|9149.48|9149.68|9149.68|9146.45|9146.45|0
1656931800000|2022-07-04 10:50:00|9149.37|9149.37|9151.67|9151.67|9152.03|9152.03|9149.24|9149.24|0
1656932100000|2022-07-04 10:55:00|9151.79|9151.79|9149.39|9149.39|9151.79|9151.79|9147.37|9147.37|0
1656932400000|2022-07-04 11:00:00|9149.62|9149.62|9156.97|9156.97|9156.97|9156.97|9148.9|9148.9|0
1656932700000|2022-07-04 11:05:00|9156.81|9156.81|9154.58|9154.58|9156.81|9156.81|9153.23|9153.23|0
1656933000000|2022-07-04 11:10:00|9154.15|9154.15|9150.24|9150.24|9154.79|9154.79|9150.24|9150.24|0
1656933300000|2022-07-04 11:15:00|9150.03|9150.03|9141.98|9141.98|9151.02|9151.02|9141.98|9141.98|0
1656933600000|2022-07-04 11:20:00|9142.23|9142.23|9143.26|9143.26|9143.81|9143.81|9142.23|9142.23|0
1656933900000|2022-07-04 11:25:00|9142.81|9142.81|9142.13|9142.13|9143.72|9143.72|9138.75|9138.75|0
1656934200000|2022-07-04 11:30:00|9142|9142|9146.08|9146.08|9146.21|9146.21|9141.68|9141.68|0
1656934500000|2022-07-04 11:35:00|9146.31|9146.31|9146.38|9146.38|9147.62|9147.62|9145.48|9145.48|0
1656934800000|2022-07-04 11:40:00|9145.74|9145.74|9142.59|9142.59|9145.74|9145.74|9141.93|9141.93|0
1656935100000|2022-07-04 11:45:00|9141.81|9141.81|9140.98|9140.98|9141.81|9141.81|9139.45|9139.45|0
1656935400000|2022-07-04 11:50:00|9141.2|9141.2|9131.72|9131.72|9141.2|9141.2|9130.77|9130.77|0
1656935700000|2022-07-04 11:55:00|9131.56|9131.56|9138.99|9138.99|9142.18|9142.18|9128.76|9128.76|0
1656936000000|2022-07-04 12:00:00|9139.65|9139.65|9137.96|9137.96|9139.65|9139.65|9136.06|9136.06|0
1656936300000|2022-07-04 12:05:00|9138.05|9138.05|9143.96|9143.96|9144.8|9144.8|9138.05|9138.05|0
1656936600000|2022-07-04 12:10:00|9144.26|9144.26|9140.07|9140.07|9144.26|9144.26|9139.36|9139.36|0
1656936900000|2022-07-04 12:15:00|9140.28|9140.28|9139|9139|9141.73|9141.73|9139|9139|0
1656937200000|2022-07-04 12:20:00|9138.56|9138.56|9137.19|9137.19|9138.56|9138.56|9133.89|9133.89|0
1656937500000|2022-07-04 12:25:00|9136.41|9136.41|9136.47|9136.47|9137.89|9137.89|9135|9135|0
1656937800000|2022-07-04 12:30:00|9137.25|9137.25|9132.01|9132.01|9137.38|9137.38|9132.01|9132.01|0
1656938100000|2022-07-04 12:35:00|9132.2|9132.2|9130.51|9130.51|9134.64|9134.64|9128.72|9128.72|0
1656938400000|2022-07-04 12:40:00|9130.32|9130.32|9133.63|9133.63|9134.82|9134.82|9130.32|9130.32|0
1656938700000|2022-07-04 12:45:00|9133.45|9133.45|9131.5|9131.5|9133.76|9133.76|9129.29|9129.29|0
1656939000000|2022-07-04 12:50:00|9131.94|9131.94|9138.09|9138.09|9138.09|9138.09|9131.94|9131.94|0
1656939300000|2022-07-04 12:55:00|9138.16|9138.16|9140.22|9140.22|9140.22|9140.22|9138.16|9138.16|0
1656939600000|2022-07-04 13:00:00|9140.46|9140.46|9143.18|9143.18|9143.18|9143.18|9137.5|9137.5|0
1656939900000|2022-07-04 13:05:00|9143.55|9143.55|9146.67|9146.67|9147.41|9147.41|9140.75|9140.75|0
1656940200000|2022-07-04 13:10:00|9146.76|9146.76|9148.08|9148.08|9149.08|9149.08|9146.76|9146.76|0
1656940500000|2022-07-04 13:15:00|9147.98|9147.98|9152.88|9152.88|9153.58|9153.58|9147.98|9147.98|0
1656940800000|2022-07-04 13:20:00|9153.02|9153.02|9156.64|9156.64|9157.28|9157.28|9152.96|9152.96|0
1656941100000|2022-07-04 13:25:00|9156.42|9156.42|9147.85|9147.85|9156.42|9156.42|9147.84|9147.84|0
1656941400000|2022-07-04 13:30:00|9147.68|9147.68|9131.34|9131.34|9147.68|9147.68|9127.41|9127.41|0
1656941700000|2022-07-04 13:35:00|9131.25|9131.25|9142.85|9142.85|9142.85|9142.85|9131.08|9131.08|0
1656942000000|2022-07-04 13:40:00|9142.5|9142.5|9140.64|9140.64|9143.19|9143.19|9132.09|9132.09|0
1656942300000|2022-07-04 13:45:00|9140.5|9140.5|9150.21|9150.21|9151.19|9151.19|9139.72|9139.72|0
1656942600000|2022-07-04 13:50:00|9150.43|9150.43|9150.93|9150.93|9150.93|9150.93|9146.25|9146.25|0
1656942900000|2022-07-04 13:55:00|9150.47|9150.47|9153.66|9153.66|9154.72|9154.72|9148.88|9148.88|0
1656943200000|2022-07-04 14:00:00|9153.67|9153.67|9137.4|9137.4|9153.67|9153.67|9135.51|9135.51|0
1656943500000|2022-07-04 14:05:00|9136.95|9136.95|9126.01|9126.01|9137.07|9137.07|9125.32|9125.32|0
1656943800000|2022-07-04 14:10:00|9125.59|9125.59|9114.73|9114.73|9125.8|9125.8|9114.26|9114.26|0
1656944100000|2022-07-04 14:15:00|9114.84|9114.84|9118.28|9118.28|9118.28|9118.28|9112.25|9112.25|0
1656944400000|2022-07-04 14:20:00|9118.51|9118.51|9113.24|9113.24|9119.11|9119.11|9112.83|9112.83|0
1656944700000|2022-07-04 14:25:00|9113.05|9113.05|9109.58|9109.58|9113.05|9113.05|9105.87|9105.87|0
1656945000000|2022-07-04 14:30:00|9109.77|9109.77|9111.29|9111.29|9111.81|9111.81|9108.1|9108.1|0
1656945300000|2022-07-04 14:35:00|9111.5|9111.5|9103.58|9103.58|9111.79|9111.79|9099.06|9099.06|0
1656945600000|2022-07-04 14:40:00|9103.68|9103.68|9110.02|9110.02|9110.02|9110.02|9103.32|9103.32|0
1656945900000|2022-07-04 14:45:00|9110.11|9110.11|9126.38|9126.38|9126.38|9126.38|9110.11|9110.11|0
1656946200000|2022-07-04 14:50:00|9125.47|9125.47|9130.84|9130.84|9133.18|9133.18|9125.15|9125.15|0
1656946500000|2022-07-04 14:55:00|9130.66|9130.66|9131.24|9131.24|9131.24|9131.24|9129.52|9129.52|0
1656946800000|2022-07-04 15:00:00|9131.02|9131.02|9131.79|9131.79|9134.23|9134.23|9130.88|9130.88|0
1656947100000|2022-07-04 15:05:00|9131.62|9131.62|9133.23|9133.23|9133.23|9133.23|9129.43|9129.43|0
1656947400000|2022-07-04 15:10:00|9133.66|9133.66|9134.33|9134.33|9136.92|9136.92|9133.43|9133.43|0
1656947700000|2022-07-04 15:15:00|9133.78|9133.78|9130|9130|9134.1|9134.1|9129.29|9129.29|0
1656948000000|2022-07-04 15:20:00|9129.74|9129.74|9127.68|9127.68|9132.74|9132.74|9127.68|9127.68|0
1656948300000|2022-07-04 15:25:00|9127.22|9127.22|9123.63|9123.63|9128.84|9128.84|9123.14|9123.14|0
1657005300000|2022-07-05 07:15:00|9169.12|9169.12|9182.87|9182.87|9183.76|9183.76|9167.71|9167.71|0
1657005600000|2022-07-05 07:20:00|9182.43|9182.43|9184.16|9184.16|9191.57|9191.57|9180.6|9180.6|0
1657005900000|2022-07-05 07:25:00|9183.31|9183.31|9181.59|9181.59|9190.12|9190.12|9179.22|9179.22|0
1657006200000|2022-07-05 07:30:00|9181.38|9181.38|9172.62|9172.62|9181.38|9181.38|9170.66|9170.66|0
1657006500000|2022-07-05 07:35:00|9172.2|9172.2|9160.13|9160.13|9172.2|9172.2|9159.62|9159.62|0
1657006800000|2022-07-05 07:40:00|9161.69|9161.69|9159.66|9159.66|9163.56|9163.56|9158.27|9158.27|0
1657007100000|2022-07-05 07:45:00|9159.51|9159.51|9155.26|9155.26|9159.51|9159.51|9152.71|9152.71|0
1657007400000|2022-07-05 07:50:00|9154.25|9154.25|9143.91|9143.91|9154.25|9154.25|9137.7|9137.7|0
1657007700000|2022-07-05 07:55:00|9144.34|9144.34|9129.57|9129.57|9148.58|9148.58|9128.97|9128.97|0
1657008000000|2022-07-05 08:00:00|9129.27|9129.27|9125.26|9125.26|9138.15|9138.15|9125.26|9125.26|0
1657008300000|2022-07-05 08:05:00|9125.11|9125.11|9089.1|9089.1|9126.53|9126.53|9088.24|9088.24|0
1657008600000|2022-07-05 08:10:00|9089.89|9089.89|9077.98|9077.98|9091.61|9091.61|9071.76|9071.76|0
1657008900000|2022-07-05 08:15:00|9076.7|9076.7|9067.41|9067.41|9079.78|9079.78|9064.72|9064.72|0
1657009200000|2022-07-05 08:20:00|9065.44|9065.44|9049.69|9049.69|9065.44|9065.44|9047.88|9047.88|0
1657009500000|2022-07-05 08:25:00|9049.47|9049.47|9042.13|9042.13|9051.86|9051.86|9042.13|9042.13|0
1657009800000|2022-07-05 08:30:00|9040.57|9040.57|9046.43|9046.43|9047.74|9047.74|9032.06|9032.06|0
1657010100000|2022-07-05 08:35:00|9046.29|9046.29|9038.99|9038.99|9052.66|9052.66|9038.45|9038.45|0
1657010400000|2022-07-05 08:40:00|9038.62|9038.62|9031.96|9031.96|9040.28|9040.28|9029.53|9029.53|0
1657010700000|2022-07-05 08:45:00|9031.52|9031.52|9015.55|9015.55|9031.52|9031.52|9015.55|9015.55|0
1657011000000|2022-07-05 08:50:00|9015.11|9015.11|9005.49|9005.49|9017.02|9017.02|9003.58|9003.58|0
1657011300000|2022-07-05 08:55:00|9005.34|9005.34|9000.94|9000.94|9005.34|9005.34|9000.94|9000.94|0
1657011600000|2022-07-05 09:00:00|9001.04|9001.04|9008.84|9008.84|9008.84|9008.84|9001.04|9001.04|0
1657011900000|2022-07-05 09:05:00|9009.57|9009.57|9000.1|9000.1|9011.75|9011.75|8998.86|8998.86|0
1657012200000|2022-07-05 09:10:00|8999.66|8999.66|9005.7|9005.7|9005.72|9005.72|8993.08|8993.08|0
1657012500000|2022-07-05 09:15:00|9005.52|9005.52|8997.03|8997.03|9011.16|9011.16|8997.03|8997.03|0
1657012800000|2022-07-05 09:20:00|8996.93|8996.93|8986.1|8986.1|8996.93|8996.93|8984.89|8984.89|0
1657013100000|2022-07-05 09:25:00|8986.31|8986.31|8992.46|8992.46|8992.46|8992.46|8983.38|8983.38|0
1657013400000|2022-07-05 09:30:00|8992.28|8992.28|8979.13|8979.13|8992.84|8992.84|8978.84|8978.84|0
1657013700000|2022-07-05 09:35:00|8979.92|8979.92|8998.07|8998.07|8998.07|8998.07|8979.54|8979.54|0
1657014000000|2022-07-05 09:40:00|8998.31|8998.31|8998.93|8998.93|9003.01|9003.01|8998.15|8998.15|0
1657014300000|2022-07-05 09:45:00|8998.83|8998.83|8990.3|8990.3|8998.83|8998.83|8988.87|8988.87|0
1657014600000|2022-07-05 09:50:00|8990.18|8990.18|8999.4|8999.4|8999.84|8999.84|8989.82|8989.82|0
1657014900000|2022-07-05 09:55:00|8999.84|8999.84|9004.85|9004.85|9006.48|9006.48|8999.84|8999.84|0
1657015200000|2022-07-05 10:00:00|9004.7|9004.7|8997.46|8997.46|9004.95|9004.95|8992.86|8992.86|0
1657015500000|2022-07-05 10:05:00|8997.68|8997.68|9005.05|9005.05|9005.49|9005.49|8997.68|8997.68|0
1657015800000|2022-07-05 10:10:00|9004.83|9004.83|9004.54|9004.54|9008.08|9008.08|9003.04|9003.04|0
1657016100000|2022-07-05 10:15:00|9004.22|9004.22|8992.46|8992.46|9004.22|9004.22|8992.46|8992.46|0
1657016400000|2022-07-05 10:20:00|8992.9|8992.9|9003.2|9003.2|9004.73|9004.73|8992.82|8992.82|0
1657016700000|2022-07-05 10:25:00|9004.08|9004.08|9003.5|9003.5|9004.78|9004.78|8999.27|8999.27|0
1657017000000|2022-07-05 10:30:00|9003.4|9003.4|9017.66|9017.66|9019.66|9019.66|9002.24|9002.24|0
1657017300000|2022-07-05 10:35:00|9018.57|9018.57|9021.58|9021.58|9022.11|9022.11|9015.91|9015.91|0
1657017600000|2022-07-05 10:40:00|9021.79|9021.79|9024.66|9024.66|9024.88|9024.88|9020.05|9020.05|0
1657017900000|2022-07-05 10:45:00|9024.88|9024.88|9024.13|9024.13|9026.54|9026.54|9023.64|9023.64|0
1657018200000|2022-07-05 10:50:00|9023.88|9023.88|9045.97|9045.97|9045.97|9045.97|9023.57|9023.57|0
1657018500000|2022-07-05 10:55:00|9045.64|9045.64|9038.95|9038.95|9046.52|9046.52|9037.74|9037.74|0
1657018800000|2022-07-05 11:00:00|9039.31|9039.31|9041.44|9041.44|9041.44|9041.44|9038.94|9038.94|0
1657019100000|2022-07-05 11:05:00|9041.22|9041.22|9038.4|9038.4|9044.09|9044.09|9038.4|9038.4|0
1657019400000|2022-07-05 11:10:00|9038.61|9038.61|9048.13|9048.13|9053.75|9053.75|9038.61|9038.61|0
1657019700000|2022-07-05 11:15:00|9046.59|9046.59|9032.45|9032.45|9046.59|9046.59|9032.39|9032.39|0
1657020000000|2022-07-05 11:20:00|9033.14|9033.14|9033.97|9033.97|9035.77|9035.77|9032.12|9032.12|0
1657020300000|2022-07-05 11:25:00|9034.51|9034.51|9041.99|9041.99|9043.13|9043.13|9034.51|9034.51|0
1657020600000|2022-07-05 11:30:00|9043.21|9043.21|9034.08|9034.08|9043.42|9043.42|9033.62|9033.62|0
1657020900000|2022-07-05 11:35:00|9033.89|9033.89|9033.66|9033.66|9034.4|9034.4|9032.09|9032.09|0
1657021200000|2022-07-05 11:40:00|9034.54|9034.54|9023.4|9023.4|9034.54|9034.54|9022.96|9022.96|0
1657021500000|2022-07-05 11:45:00|9022.96|9022.96|9012.92|9012.92|9025.58|9025.58|9012.92|9012.92|0
1657021800000|2022-07-05 11:50:00|9012.34|9012.34|8989.84|8989.84|9014.03|9014.03|8989.75|8989.75|0
1657022100000|2022-07-05 11:55:00|8989.59|8989.59|8974.07|8974.07|8991.36|8991.36|8973.03|8973.03|0
1657022400000|2022-07-05 12:00:00|8974.3|8974.3|8959.87|8959.87|8974.3|8974.3|8959.49|8959.49|0
1657022700000|2022-07-05 12:05:00|8959.55|8959.55|8941.61|8941.61|8959.55|8959.55|8940.16|8940.16|0
1657023000000|2022-07-05 12:10:00|8940.93|8940.93|8944.22|8944.22|8945|8945|8936.99|8936.99|0
1657023300000|2022-07-05 12:15:00|8944.39|8944.39|8945.67|8945.67|8947.41|8947.41|8940.21|8940.21|0
1657023600000|2022-07-05 12:20:00|8946.45|8946.45|8963.99|8963.99|8963.99|8963.99|8942.97|8942.97|0
1657023900000|2022-07-05 12:25:00|8964.52|8964.52|8968.02|8968.02|8968.02|8968.02|8963.74|8963.74|0
1657024200000|2022-07-05 12:30:00|8968.76|8968.76|8961.91|8961.91|8968.87|8968.87|8959.98|8959.98|0
1657024500000|2022-07-05 12:35:00|8961.98|8961.98|8967.92|8967.92|8968.04|8968.04|8950.67|8950.67|0
1657024800000|2022-07-05 12:40:00|8967.83|8967.83|8974.3|8974.3|8974.32|8974.32|8966.34|8966.34|0
1657025100000|2022-07-05 12:45:00|8974.51|8974.51|8965.17|8965.17|8977.11|8977.11|8965.17|8965.17|0
1657025400000|2022-07-05 12:50:00|8965.05|8965.05|8955.07|8955.07|8965.05|8965.05|8954.22|8954.22|0
1657025700000|2022-07-05 12:55:00|8954.99|8954.99|8957|8957|8957.18|8957.18|8952.03|8952.03|0
1657026000000|2022-07-05 13:00:00|8956.49|8956.49|8960.99|8960.99|8961.05|8961.05|8954.99|8954.99|0
1657026300000|2022-07-05 13:05:00|8961.77|8961.77|8951.37|8951.37|8965.61|8965.61|8951.19|8951.19|0
1657026600000|2022-07-05 13:10:00|8952.15|8952.15|8960.79|8960.79|8960.79|8960.79|8951.94|8951.94|0
1657026900000|2022-07-05 13:15:00|8959.23|8959.23|8958.53|8958.53|8966.56|8966.56|8958.53|8958.53|0
1657027200000|2022-07-05 13:20:00|8959.31|8959.31|8963.98|8963.98|8964.09|8964.09|8959.1|8959.1|0
1657027500000|2022-07-05 13:25:00|8964.53|8964.53|8974.05|8974.05|8974.05|8974.05|8962.34|8962.34|0
1657027800000|2022-07-05 13:30:00|8974.49|8974.49|8970.76|8970.76|8978.84|8978.84|8951.75|8951.75|0
1657028100000|2022-07-05 13:35:00|8970.54|8970.54|8948.55|8948.55|8971.13|8971.13|8948.55|8948.55|0
1657028400000|2022-07-05 13:40:00|8948.1|8948.1|8971.55|8971.55|8974.75|8974.75|8946.12|8946.12|0
1657028700000|2022-07-05 13:45:00|8971.33|8971.33|8987.42|8987.42|8997.36|8997.36|8968.69|8968.69|0
1657029000000|2022-07-05 13:50:00|8986.98|8986.98|8982.78|8982.78|8989|8989|8976.09|8976.09|0
1657029300000|2022-07-05 13:55:00|8983.23|8983.23|8980.61|8980.61|8984.14|8984.14|8978.24|8978.24|0
1657029600000|2022-07-05 14:00:00|8979.83|8979.83|8992.09|8992.09|9008.21|9008.21|8979.83|8979.83|0
1657029900000|2022-07-05 14:05:00|8991.78|8991.78|8995.71|8995.71|8998.33|8998.33|8988.71|8988.71|0
1657030200000|2022-07-05 14:10:00|8995.86|8995.86|9022.8|9022.8|9022.95|9022.95|8995.12|8995.12|0
1657030500000|2022-07-05 14:15:00|9022.55|9022.55|9002.09|9002.09|9022.55|9022.55|9001.89|9001.89|0
1657030800000|2022-07-05 14:20:00|9001.92|9001.92|9015.69|9015.69|9017.65|9017.65|9000.98|9000.98|0
1657031100000|2022-07-05 14:25:00|9016.47|9016.47|9014.55|9014.55|9016.66|9016.66|9007.6|9007.6|0
1657031400000|2022-07-05 14:30:00|9014.77|9014.77|9023.61|9023.61|9025.58|9025.58|9007.86|9007.86|0
1657031700000|2022-07-05 14:35:00|9024.04|9024.04|9040.15|9040.15|9044.44|9044.44|9023.88|9023.88|0
1657032000000|2022-07-05 14:40:00|9039.9|9039.9|9018.38|9018.38|9040.71|9040.71|9018.38|9018.38|0
1657032300000|2022-07-05 14:45:00|9018.05|9018.05|9005.99|9005.99|9019.22|9019.22|9002.07|9002.07|0
1657032600000|2022-07-05 14:50:00|9006.22|9006.22|9003.34|9003.34|9006.66|9006.66|9003.34|9003.34|0
1657032900000|2022-07-05 14:55:00|9004.9|9004.9|9002|9002|9007.72|9007.72|9000.97|9000.97|0
1657033200000|2022-07-05 15:00:00|9001.56|9001.56|8987.53|8987.53|9001.88|9001.88|8986.05|8986.05|0
1657033500000|2022-07-05 15:05:00|8986.75|8986.75|8989.12|8989.12|8990.69|8990.69|8981.79|8981.79|0
1657033800000|2022-07-05 15:10:00|8989.21|8989.21|8977.59|8977.59|8989.64|8989.64|8975.23|8975.23|0
1657034100000|2022-07-05 15:15:00|8977.38|8977.38|8971.1|8971.1|8978.06|8978.06|8969.77|8969.77|0
1657034400000|2022-07-05 15:20:00|8970.32|8970.32|8967.94|8967.94|8979.31|8979.31|8966.75|8966.75|0
1657034700000|2022-07-05 15:25:00|8967.16|8967.16|8959.69|8959.69|8971.5|8971.5|8959.69|8959.69|0
1657091700000|2022-07-06 07:15:00|9193.19|9193.19|9195.74|9195.74|9200.72|9200.72|9186.89|9186.89|0
1657092000000|2022-07-06 07:20:00|9195.83|9195.83|9237.12|9237.12|9240.31|9240.31|9195.83|9195.83|0
1657092300000|2022-07-06 07:25:00|9237.16|9237.16|9230.57|9230.57|9240.32|9240.32|9230.13|9230.13|0
1657092600000|2022-07-06 07:30:00|9230.83|9230.83|9228.98|9228.98|9234.98|9234.98|9224.98|9224.98|0
1657092900000|2022-07-06 07:35:00|9229.21|9229.21|9237.45|9237.45|9243.24|9243.24|9223.69|9223.69|0
1657093200000|2022-07-06 07:40:00|9237.24|9237.24|9224.92|9224.92|9237.49|9237.49|9224.92|9224.92|0
1657093500000|2022-07-06 07:45:00|9224.85|9224.85|9222.27|9222.27|9226.08|9226.08|9212.82|9212.82|0
1657093800000|2022-07-06 07:50:00|9223.05|9223.05|9242.01|9242.01|9244.76|9244.76|9223.05|9223.05|0
1657094100000|2022-07-06 07:55:00|9241.8|9241.8|9238.92|9238.92|9246.52|9246.52|9236.59|9236.59|0
1657094400000|2022-07-06 08:00:00|9238.75|9238.75|9228.39|9228.39|9240.04|9240.04|9228.13|9228.13|0
1657094700000|2022-07-06 08:05:00|9227.62|9227.62|9231.83|9231.83|9236.41|9236.41|9219.1|9219.1|0
1657095000000|2022-07-06 08:10:00|9232.05|9232.05|9222.1|9222.1|9235.66|9235.66|9221.37|9221.37|0
1657095300000|2022-07-06 08:15:00|9221.89|9221.89|9211.19|9211.19|9225.13|9225.13|9211.01|9211.01|0
1657095600000|2022-07-06 08:20:00|9211.04|9211.04|9211.19|9211.19|9212.71|9212.71|9200.63|9200.63|0
1657095900000|2022-07-06 08:25:00|9209.27|9209.27|9196.2|9196.2|9209.27|9209.27|9196.2|9196.2|0
1657096200000|2022-07-06 08:30:00|9195.95|9195.95|9183.16|9183.16|9195.95|9195.95|9179.5|9179.5|0
1657096500000|2022-07-06 08:35:00|9182.94|9182.94|9197.39|9197.39|9197.83|9197.83|9182.94|9182.94|0
1657096800000|2022-07-06 08:40:00|9197.17|9197.17|9178.9|9178.9|9197.17|9197.17|9178.69|9178.69|0
1657097100000|2022-07-06 08:45:00|9178.77|9178.77|9176.76|9176.76|9180.87|9180.87|9175.04|9175.04|0
1657097400000|2022-07-06 08:50:00|9177.12|9177.12|9185.61|9185.61|9186.11|9186.11|9176.62|9176.62|0
1657097700000|2022-07-06 08:55:00|9186.11|9186.11|9177.72|9177.72|9186.42|9186.42|9176.84|9176.84|0
1657098000000|2022-07-06 09:00:00|9178.15|9178.15|9169.4|9169.4|9178.25|9178.25|9169.4|9169.4|0
1657098300000|2022-07-06 09:05:00|9169.47|9169.47|9168.83|9168.83|9170.03|9170.03|9164.81|9164.81|0
1657098600000|2022-07-06 09:10:00|9169.2|9169.2|9164.77|9164.77|9177.98|9177.98|9164.77|9164.77|0
1657098900000|2022-07-06 09:15:00|9164.47|9164.47|9167.98|9167.98|9168.71|9168.71|9154.46|9154.46|0
1657099200000|2022-07-06 09:20:00|9168.24|9168.24|9173.38|9173.38|9173.38|9173.38|9166.35|9166.35|0
1657099500000|2022-07-06 09:25:00|9174.29|9174.29|9195.04|9195.04|9195.94|9195.94|9174.29|9174.29|0
1657099800000|2022-07-06 09:30:00|9194.95|9194.95|9191.03|9191.03|9199.49|9199.49|9189.94|9189.94|0
1657100100000|2022-07-06 09:35:00|9190.58|9190.58|9186.79|9186.79|9191.91|9191.91|9186.79|9186.79|0
1657100400000|2022-07-06 09:40:00|9187|9187|9192.81|9192.81|9195.8|9195.8|9186.79|9186.79|0
1657100700000|2022-07-06 09:45:00|9192.63|9192.63|9194.95|9194.95|9196.31|9196.31|9185.35|9185.35|0
1657101000000|2022-07-06 09:50:00|9196.05|9196.05|9206.42|9206.42|9207.06|9207.06|9195.35|9195.35|0
1657101300000|2022-07-06 09:55:00|9205.98|9205.98|9197.17|9197.17|9208.58|9208.58|9197.17|9197.17|0
1657101600000|2022-07-06 10:00:00|9197.22|9197.22|9193.56|9193.56|9201.32|9201.32|9193.56|9193.56|0
1657101900000|2022-07-06 10:05:00|9193.51|9193.51|9203.48|9203.48|9209.17|9209.17|9193.36|9193.36|0
1657102200000|2022-07-06 10:10:00|9203.33|9203.33|9204.64|9204.64|9204.64|9204.64|9201.69|9201.69|0
1657102500000|2022-07-06 10:15:00|9204.2|9204.2|9202.29|9202.29|9204.42|9204.42|9197.34|9197.34|0
1657102800000|2022-07-06 10:20:00|9202.62|9202.62|9217.43|9217.43|9217.43|9217.43|9196.68|9196.68|0
1657103100000|2022-07-06 10:25:00|9218.07|9218.07|9222.69|9222.69|9224.11|9224.11|9214.38|9214.38|0
1657103400000|2022-07-06 10:30:00|9223.13|9223.13|9227.64|9227.64|9235.44|9235.44|9223.13|9223.13|0
1657103700000|2022-07-06 10:35:00|9226.76|9226.76|9236.68|9236.68|9236.68|9236.68|9221.11|9221.11|0
1657104000000|2022-07-06 10:40:00|9235.9|9235.9|9218.01|9218.01|9235.9|9235.9|9218.01|9218.01|0
1657104300000|2022-07-06 10:45:00|9218.21|9218.21|9206.1|9206.1|9218.21|9218.21|9205.92|9205.92|0
1657104600000|2022-07-06 10:50:00|9205.4|9205.4|9198.85|9198.85|9209.44|9209.44|9197.76|9197.76|0
1657104900000|2022-07-06 10:55:00|9199.29|9199.29|9200.18|9200.18|9203.84|9203.84|9197.83|9197.83|0
1657105200000|2022-07-06 11:00:00|9200.43|9200.43|9205.57|9205.57|9205.84|9205.84|9198.45|9198.45|0
1657105500000|2022-07-06 11:05:00|9205.39|9205.39|9199.62|9199.62|9205.39|9205.39|9197.27|9197.27|0
1657105800000|2022-07-06 11:10:00|9200.4|9200.4|9200.29|9200.29|9202.97|9202.97|9197.22|9197.22|0
1657106100000|2022-07-06 11:15:00|9200.72|9200.72|9215.3|9215.3|9217.37|9217.37|9200.72|9200.72|0
1657106400000|2022-07-06 11:20:00|9215.65|9215.65|9207.05|9207.05|9215.65|9215.65|9206.09|9206.09|0
1657106700000|2022-07-06 11:25:00|9207.49|9207.49|9200.66|9200.66|9209.5|9209.5|9199.92|9199.92|0
1657107000000|2022-07-06 11:30:00|9200.44|9200.44|9205.18|9205.18|9205.18|9205.18|9199.79|9199.79|0
1657107300000|2022-07-06 11:35:00|9205.01|9205.01|9204.01|9204.01|9205.01|9205.01|9201.86|9201.86|0
1657107600000|2022-07-06 11:40:00|9203.8|9203.8|9190.05|9190.05|9203.8|9203.8|9190.05|9190.05|0
1657107900000|2022-07-06 11:45:00|9189.92|9189.92|9189.11|9189.11|9191.13|9191.13|9187.15|9187.15|0
1657108200000|2022-07-06 11:50:00|9189.07|9189.07|9190.4|9190.4|9191.7|9191.7|9188.61|9188.61|0
1657108500000|2022-07-06 11:55:00|9190.17|9190.17|9192.89|9192.89|9198.6|9198.6|9188.26|9188.26|0
1657108800000|2022-07-06 12:00:00|9192.52|9192.52|9162.78|9162.78|9192.52|9192.52|9162.08|9162.08|0
1657109100000|2022-07-06 12:05:00|9162.57|9162.57|9166.38|9166.38|9171.58|9171.58|9161.27|9161.27|0
1657109400000|2022-07-06 12:10:00|9166.15|9166.15|9168.94|9168.94|9168.94|9168.94|9164.35|9164.35|0
1657109700000|2022-07-06 12:15:00|9169.27|9169.27|9164.1|9164.1|9169.89|9169.89|9163.92|9163.92|0
1657110000000|2022-07-06 12:20:00|9164.26|9164.26|9160.56|9160.56|9166.75|9166.75|9160.56|9160.56|0
1657110300000|2022-07-06 12:25:00|9160.39|9160.39|9149.91|9149.91|9161.58|9161.58|9149.91|9149.91|0
1657110600000|2022-07-06 12:30:00|9149.7|9149.7|9169.52|9169.52|9170.04|9170.04|9149.02|9149.02|0
1657110900000|2022-07-06 12:35:00|9169.31|9169.31|9187.24|9187.24|9187.24|9187.24|9169.31|9169.31|0
1657111200000|2022-07-06 12:40:00|9187.68|9187.68|9184.99|9184.99|9189.87|9189.87|9181.73|9181.73|0
1657111500000|2022-07-06 12:45:00|9184.66|9184.66|9192.79|9192.79|9194.1|9194.1|9181.89|9181.89|0
1657111800000|2022-07-06 12:50:00|9192.99|9192.99|9188.92|9188.92|9193.74|9193.74|9187.66|9187.66|0
1657112100000|2022-07-06 12:55:00|9188.8|9188.8|9180.24|9180.24|9188.8|9188.8|9174.29|9174.29|0
1657112400000|2022-07-06 13:00:00|9180.41|9180.41|9190.89|9190.89|9191.86|9191.86|9180.41|9180.41|0
1657112700000|2022-07-06 13:05:00|9190.75|9190.75|9193.99|9193.99|9194.16|9194.16|9189.35|9189.35|0
1657113000000|2022-07-06 13:10:00|9193.75|9193.75|9184.95|9184.95|9195.02|9195.02|9184.95|9184.95|0
1657113300000|2022-07-06 13:15:00|9185.16|9185.16|9180.54|9180.54|9187.51|9187.51|9180.13|9180.13|0
1657113600000|2022-07-06 13:20:00|9180.36|9180.36|9198.79|9198.79|9198.79|9198.79|9179.66|9179.66|0
1657113900000|2022-07-06 13:25:00|9198.63|9198.63|9195.91|9195.91|9203.34|9203.34|9193.14|9193.14|0
1657114200000|2022-07-06 13:30:00|9196.79|9196.79|9201.2|9201.2|9211.62|9211.62|9189.74|9189.74|0
1657114500000|2022-07-06 13:35:00|9201.04|9201.04|9175.5|9175.5|9201.04|9201.04|9172.4|9172.4|0
1657114800000|2022-07-06 13:40:00|9175.94|9175.94|9190.02|9190.02|9190.02|9190.02|9173.81|9173.81|0
1657115100000|2022-07-06 13:45:00|9190.27|9190.27|9163|9163|9191.75|9191.75|9162.84|9162.84|0
1657115400000|2022-07-06 13:50:00|9162.76|9162.76|9173.37|9173.37|9178.75|9178.75|9158.48|9158.48|0
1657115700000|2022-07-06 13:55:00|9173.02|9173.02|9164.47|9164.47|9173.02|9173.02|9160.18|9160.18|0
1657116000000|2022-07-06 14:00:00|9162.47|9162.47|9159.8|9159.8|9165.81|9165.81|9144.05|9144.05|0
1657116300000|2022-07-06 14:05:00|9158.92|9158.92|9184.44|9184.44|9186.62|9186.62|9158.31|9158.31|0
1657116600000|2022-07-06 14:10:00|9184.6|9184.6|9157.45|9157.45|9185.53|9185.53|9153.92|9153.92|0
1657116900000|2022-07-06 14:15:00|9158.13|9158.13|9156.37|9156.37|9163.15|9163.15|9154.91|9154.91|0
1657117200000|2022-07-06 14:20:00|9156.24|9156.24|9163.52|9163.52|9167.4|9167.4|9155.11|9155.11|0
1657117500000|2022-07-06 14:25:00|9163.09|9163.09|9182.27|9182.27|9182.27|9182.27|9160.25|9160.25|0
1657117800000|2022-07-06 14:30:00|9182.34|9182.34|9177.58|9177.58|9185.54|9185.54|9175.57|9175.57|0
1657118100000|2022-07-06 14:35:00|9177.7|9177.7|9185.69|9185.69|9186.14|9186.14|9177.7|9177.7|0
1657118400000|2022-07-06 14:40:00|9186.87|9186.87|9203.93|9203.93|9204.86|9204.86|9186.87|9186.87|0
1657118700000|2022-07-06 14:45:00|9204.05|9204.05|9185.77|9185.77|9207.45|9207.45|9185.18|9185.18|0
1657119000000|2022-07-06 14:50:00|9184.99|9184.99|9201.36|9201.36|9205.71|9205.71|9184.89|9184.89|0
1657119300000|2022-07-06 14:55:00|9202.14|9202.14|9203.21|9203.21|9206.06|9206.06|9195.67|9195.67|0
1657119600000|2022-07-06 15:00:00|9202.43|9202.43|9190.04|9190.04|9207.84|9207.84|9190.04|9190.04|0
1657119900000|2022-07-06 15:05:00|9189.86|9189.86|9200.19|9200.19|9203.56|9203.56|9189.04|9189.04|0
1657120200000|2022-07-06 15:10:00|9199.41|9199.41|9207.15|9207.15|9207.82|9207.82|9199.41|9199.41|0
1657120500000|2022-07-06 15:15:00|9207.93|9207.93|9206.35|9206.35|9211.51|9211.51|9203.11|9203.11|0
1657120800000|2022-07-06 15:20:00|9205.92|9205.92|9202.55|9202.55|9206.71|9206.71|9199.92|9199.92|0
1657121100000|2022-07-06 15:25:00|9202.64|9202.64|9186.76|9186.76|9203.14|9203.14|9185.77|9185.77|0
1657178100000|2022-07-07 07:15:00|9226.58|9226.58|9211.21|9211.21|9226.71|9226.71|9208.9|9208.9|0
1657178400000|2022-07-07 07:20:00|9211.57|9211.57|9233.94|9233.94|9233.94|9233.94|9211.57|9211.57|0
1657178700000|2022-07-07 07:25:00|9233.08|9233.08|9241.99|9241.99|9241.99|9241.99|9231.63|9231.63|0
1657179000000|2022-07-07 07:30:00|9242.64|9242.64|9278.53|9278.53|9278.53|9278.53|9242.64|9242.64|0
1657179300000|2022-07-07 07:35:00|9284.78|9284.78|9276.1|9276.1|9287.94|9287.94|9272.97|9272.97|0
1657179600000|2022-07-07 07:40:00|9276.98|9276.98|9275.61|9275.61|9288.63|9288.63|9273.14|9273.14|0
1657179900000|2022-07-07 07:45:00|9275.4|9275.4|9275.26|9275.26|9277.81|9277.81|9270.92|9270.92|0
1657180200000|2022-07-07 07:50:00|9275.09|9275.09|9278|9278|9280.48|9280.48|9275.09|9275.09|0
1657180500000|2022-07-07 07:55:00|9278.75|9278.75|9295.82|9295.82|9296.53|9296.53|9278.68|9278.68|0
1657180800000|2022-07-07 08:00:00|9295.67|9295.67|9301.7|9301.7|9305.79|9305.79|9295.67|9295.67|0
1657181100000|2022-07-07 08:05:00|9302.05|9302.05|9318.14|9318.14|9318.14|9318.14|9301.96|9301.96|0
1657181400000|2022-07-07 08:10:00|9317.91|9317.91|9311.48|9311.48|9323.01|9323.01|9307.8|9307.8|0
1657181700000|2022-07-07 08:15:00|9311.9|9311.9|9310.5|9310.5|9314.03|9314.03|9307.46|9307.46|0
1657182000000|2022-07-07 08:20:00|9309.72|9309.72|9314.56|9314.56|9316.67|9316.67|9309.08|9309.08|0
1657182300000|2022-07-07 08:25:00|9315.34|9315.34|9313.27|9313.27|9315.87|9315.87|9308.52|9308.52|0
1657182600000|2022-07-07 08:30:00|9313.42|9313.42|9311.07|9311.07|9318.45|9318.45|9310.36|9310.36|0
1657182900000|2022-07-07 08:35:00|9311|9311|9285.57|9285.57|9311|9311|9285.22|9285.22|0
1657183200000|2022-07-07 08:40:00|9285.5|9285.5|9261.05|9261.05|9285.5|9285.5|9261.05|9261.05|0
1657183500000|2022-07-07 08:45:00|9261.4|9261.4|9251.43|9251.43|9262.16|9262.16|9249.61|9249.61|0
1657183800000|2022-07-07 08:50:00|9250.91|9250.91|9255.96|9255.96|9255.96|9255.96|9248.89|9248.89|0
1657184100000|2022-07-07 08:55:00|9255.69|9255.69|9266.16|9266.16|9277.81|9277.81|9247.68|9247.68|0
1657184400000|2022-07-07 09:00:00|9265.81|9265.81|9264.37|9264.37|9269.7|9269.7|9261.31|9261.31|0
1657184700000|2022-07-07 09:05:00|9264.25|9264.25|9268.68|9268.68|9268.68|9268.68|9261.41|9261.41|0
1657185000000|2022-07-07 09:10:00|9269.42|9269.42|9264.34|9264.34|9274.65|9274.65|9264.34|9264.34|0
1657185300000|2022-07-07 09:15:00|9264.97|9264.97|9272.61|9272.61|9273.6|9273.6|9264.97|9264.97|0
1657185600000|2022-07-07 09:20:00|9272.83|9272.83|9266.55|9266.55|9274.04|9274.04|9263.76|9263.76|0
1657185900000|2022-07-07 09:25:00|9267.33|9267.33|9270.61|9270.61|9272.71|9272.71|9267.12|9267.12|0
1657186200000|2022-07-07 09:30:00|9270.71|9270.71|9280.51|9280.51|9280.81|9280.81|9270.71|9270.71|0
1657186500000|2022-07-07 09:35:00|9280.33|9280.33|9275.65|9275.65|9280.89|9280.89|9275.65|9275.65|0
1657186800000|2022-07-07 09:40:00|9275.83|9275.83|9278.46|9278.46|9280.69|9280.69|9274.23|9274.23|0
1657187100000|2022-07-07 09:45:00|9278.81|9278.81|9277.67|9277.67|9279.18|9279.18|9276.84|9276.84|0
1657187400000|2022-07-07 09:50:00|9278.02|9278.02|9266.13|9266.13|9278.37|9278.37|9266.13|9266.13|0
1657187700000|2022-07-07 09:55:00|9266.34|9266.34|9267.98|9267.98|9272.48|9272.48|9266.01|9266.01|0
1657188000000|2022-07-07 10:00:00|9267.35|9267.35|9261.61|9261.61|9269.29|9269.29|9261.47|9261.47|0
1657188300000|2022-07-07 10:05:00|9262.04|9262.04|9260.43|9260.43|9266.5|9266.5|9260.26|9260.26|0
1657188600000|2022-07-07 10:10:00|9260.19|9260.19|9270.33|9270.33|9272.7|9272.7|9260.19|9260.19|0
1657188900000|2022-07-07 10:15:00|9270.43|9270.43|9273.09|9273.09|9274.02|9274.02|9270.43|9270.43|0
1657189200000|2022-07-07 10:20:00|9272.88|9272.88|9278.4|9278.4|9278.88|9278.88|9271.66|9271.66|0
1657189500000|2022-07-07 10:25:00|9278.53|9278.53|9276.12|9276.12|9281.99|9281.99|9276.12|9276.12|0
1657189800000|2022-07-07 10:30:00|9276.02|9276.02|9278.68|9278.68|9280.03|9280.03|9273.68|9273.68|0
1657190100000|2022-07-07 10:35:00|9278.53|9278.53|9274.9|9274.9|9279.95|9279.95|9274.46|9274.46|0
1657190400000|2022-07-07 10:40:00|9275.32|9275.32|9283.98|9283.98|9283.98|9283.98|9275.32|9275.32|0
1657190700000|2022-07-07 10:45:00|9283.86|9283.86|9288.68|9288.68|9290.31|9290.31|9282.35|9282.35|0
1657191000000|2022-07-07 10:50:00|9288.45|9288.45|9291.38|9291.38|9291.73|9291.73|9288.45|9288.45|0
1657191300000|2022-07-07 10:55:00|9291.21|9291.21|9288.55|9288.55|9291.53|9291.53|9281.6|9281.6|0
1657191600000|2022-07-07 11:00:00|9288.11|9288.11|9277.47|9277.47|9288.11|9288.11|9277.47|9277.47|0
1657191900000|2022-07-07 11:05:00|9277.57|9277.57|9265.38|9265.38|9277.57|9277.57|9265.38|9265.38|0
1657192200000|2022-07-07 11:10:00|9264.86|9264.86|9265.95|9265.95|9266.46|9266.46|9262.98|9262.98|0
1657192500000|2022-07-07 11:15:00|9266.3|9266.3|9278.68|9278.68|9278.86|9278.86|9265.49|9265.49|0
1657192800000|2022-07-07 11:20:00|9278.47|9278.47|9282.05|9282.05|9283.26|9283.26|9278.21|9278.21|0
1657193100000|2022-07-07 11:25:00|9282.26|9282.26|9289.29|9289.29|9289.84|9289.84|9282.23|9282.23|0
1657193400000|2022-07-07 11:30:00|9288.86|9288.86|9294.43|9294.43|9294.78|9294.78|9288.86|9288.86|0
1657193700000|2022-07-07 11:35:00|9295.21|9295.21|9298.2|9298.2|9298.87|9298.87|9293.47|9293.47|0
1657194000000|2022-07-07 11:40:00|9297.95|9297.95|9300.85|9300.85|9302.16|9302.16|9296.4|9296.4|0
1657194300000|2022-07-07 11:45:00|9300.97|9300.97|9300.47|9300.47|9305.42|9305.42|9298.52|9298.52|0
1657194600000|2022-07-07 11:50:00|9300.9|9300.9|9301.05|9301.05|9303.45|9303.45|9299.55|9299.55|0
1657194900000|2022-07-07 11:55:00|9301.91|9301.91|9305.01|9305.01|9305.44|9305.44|9299.18|9299.18|0
1657195200000|2022-07-07 12:00:00|9304.86|9304.86|9298.69|9298.69|9305.33|9305.33|9297.61|9297.61|0
1657195500000|2022-07-07 12:05:00|9298.33|9298.33|9294.39|9294.39|9298.33|9298.33|9291.65|9291.65|0
1657195800000|2022-07-07 12:10:00|9294.6|9294.6|9293.77|9293.77|9295.83|9295.83|9293.29|9293.29|0
1657196100000|2022-07-07 12:15:00|9293.4|9293.4|9287.11|9287.11|9300.55|9300.55|9287.11|9287.11|0
1657196400000|2022-07-07 12:20:00|9286.67|9286.67|9287.64|9287.64|9288.76|9288.76|9286.24|9286.24|0
1657196700000|2022-07-07 12:25:00|9289.21|9289.21|9288.73|9288.73|9289.26|9289.26|9287.95|9287.95|0
1657197000000|2022-07-07 12:30:00|9288.56|9288.56|9290|9290|9291.42|9291.42|9287.95|9287.95|0
1657197300000|2022-07-07 12:35:00|9290.18|9290.18|9286.15|9286.15|9291.86|9291.86|9286.15|9286.15|0
1657197600000|2022-07-07 12:40:00|9285.41|9285.41|9284.42|9284.42|9286.28|9286.28|9284.2|9284.2|0
1657197900000|2022-07-07 12:45:00|9284.75|9284.75|9293.85|9293.85|9296.22|9296.22|9284.75|9284.75|0
1657198200000|2022-07-07 12:50:00|9294.2|9294.2|9302.64|9302.64|9302.64|9302.64|9294.2|9294.2|0
1657198500000|2022-07-07 12:55:00|9302.97|9302.97|9303.31|9303.31|9307.44|9307.44|9302.97|9302.97|0
1657198800000|2022-07-07 13:00:00|9303.16|9303.16|9307.41|9307.41|9307.41|9307.41|9300.72|9300.72|0
1657199100000|2022-07-07 13:05:00|9308.19|9308.19|9304.14|9304.14|9308.6|9308.6|9302.74|9302.74|0
1657199400000|2022-07-07 13:10:00|9303.74|9303.74|9296.21|9296.21|9303.94|9303.94|9295.43|9295.43|0
1657199700000|2022-07-07 13:15:00|9296.99|9296.99|9294.16|9294.16|9300.48|9300.48|9293.4|9293.4|0
1657200000000|2022-07-07 13:20:00|9294.94|9294.94|9291.98|9291.98|9294.94|9294.94|9288.23|9288.23|0
1657200300000|2022-07-07 13:25:00|9292.86|9292.86|9300.64|9300.64|9302.92|9302.92|9292.86|9292.86|0
1657200600000|2022-07-07 13:30:00|9300.73|9300.73|9328.67|9328.67|9328.67|9328.67|9300.69|9300.69|0
1657200900000|2022-07-07 13:35:00|9329.31|9329.31|9331.66|9331.66|9339.56|9339.56|9327.34|9327.34|0
1657201200000|2022-07-07 13:40:00|9331.43|9331.43|9338.64|9338.64|9340.81|9340.81|9321.11|9321.11|0
1657201500000|2022-07-07 13:45:00|9338.76|9338.76|9338.25|9338.25|9342.11|9342.11|9335.44|9335.44|0
1657201800000|2022-07-07 13:50:00|9338.43|9338.43|9333.89|9333.89|9338.62|9338.62|9326.26|9326.26|0
1657202100000|2022-07-07 13:55:00|9335.03|9335.03|9342.79|9342.79|9342.79|9342.79|9327.02|9327.02|0
1657202400000|2022-07-07 14:00:00|9341.23|9341.23|9319.68|9319.68|9341.23|9341.23|9314.58|9314.58|0
1657202700000|2022-07-07 14:05:00|9319.5|9319.5|9332.12|9332.12|9332.12|9332.12|9317.8|9317.8|0
1657203000000|2022-07-07 14:10:00|9332.56|9332.56|9327.59|9327.59|9338.07|9338.07|9324.89|9324.89|0
1657203300000|2022-07-07 14:15:00|9328.03|9328.03|9327.2|9327.2|9335.92|9335.92|9326.69|9326.69|0
1657203600000|2022-07-07 14:20:00|9327.64|9327.64|9319.6|9319.6|9327.82|9327.82|9316.99|9316.99|0
1657203900000|2022-07-07 14:25:00|9320.7|9320.7|9320.1|9320.1|9322.11|9322.11|9317.56|9317.56|0
1657204200000|2022-07-07 14:30:00|9320.45|9320.45|9324.16|9324.16|9328.84|9328.84|9320.45|9320.45|0
1657204500000|2022-07-07 14:35:00|9323.98|9323.98|9327.67|9327.67|9327.97|9327.97|9321.95|9321.95|0
1657204800000|2022-07-07 14:40:00|9328.36|9328.36|9339.07|9339.07|9340.65|9340.65|9324.84|9324.84|0
1657205100000|2022-07-07 14:45:00|9338.29|9338.29|9339.62|9339.62|9341.29|9341.29|9334.36|9334.36|0
1657205400000|2022-07-07 14:50:00|9338.05|9338.05|9353.25|9353.25|9353.25|9353.25|9335.25|9335.25|0
1657205700000|2022-07-07 14:55:00|9353.43|9353.43|9352.72|9352.72|9355.45|9355.45|9347.54|9347.54|0
1657206000000|2022-07-07 15:00:00|9352.93|9352.93|9361.4|9361.4|9362.01|9362.01|9352.81|9352.81|0
1657206300000|2022-07-07 15:05:00|9362.19|9362.19|9367.04|9367.04|9372.63|9372.63|9359.84|9359.84|0
1657206600000|2022-07-07 15:10:00|9366.95|9366.95|9361.15|9361.15|9368.18|9368.18|9361.15|9361.15|0
1657206900000|2022-07-07 15:15:00|9360.69|9360.69|9362.2|9362.2|9363.85|9363.85|9360.4|9360.4|0
1657207200000|2022-07-07 15:20:00|9362.13|9362.13|9356.71|9356.71|9362.13|9362.13|9354.01|9354.01|0
1657207500000|2022-07-07 15:25:00|9357.93|9357.93|9365.15|9365.15|9365.57|9365.57|9356.44|9356.44|0
1657264500000|2022-07-08 07:15:00|9319.83|9319.83|9317.97|9317.97|9319.83|9319.83|9307.02|9307.02|0
1657264800000|2022-07-08 07:20:00|9317.61|9317.61|9318.37|9318.37|9320.25|9320.25|9313.42|9313.42|0
1657265100000|2022-07-08 07:25:00|9317.92|9317.92|9313.75|9313.75|9323.4|9323.4|9312.87|9312.87|0
1657265400000|2022-07-08 07:30:00|9312.11|9312.11|9317.46|9317.46|9318.17|9318.17|9305.81|9305.81|0
1657265700000|2022-07-08 07:35:00|9318.17|9318.17|9331.59|9331.59|9332.73|9332.73|9317.39|9317.39|0
1657266000000|2022-07-08 07:40:00|9331.75|9331.75|9327.01|9327.01|9331.92|9331.92|9324.34|9324.34|0
1657266300000|2022-07-08 07:45:00|9326.63|9326.63|9324.74|9324.74|9327|9327|9312.41|9312.41|0
1657266600000|2022-07-08 07:50:00|9325.05|9325.05|9325.84|9325.84|9326.35|9326.35|9323.16|9323.16|0
1657266900000|2022-07-08 07:55:00|9327.32|9327.32|9345.43|9345.43|9345.43|9345.43|9327.32|9327.32|0
1657267200000|2022-07-08 08:00:00|9345.85|9345.85|9352.49|9352.49|9352.49|9352.49|9343.69|9343.69|0
1657267500000|2022-07-08 08:05:00|9352.73|9352.73|9357.85|9357.85|9360.33|9360.33|9352.08|9352.08|0
1657267800000|2022-07-08 08:10:00|9358.56|9358.56|9357.14|9357.14|9360.78|9360.78|9356.5|9356.5|0
1657268100000|2022-07-08 08:15:00|9357.47|9357.47|9356.33|9356.33|9358.79|9358.79|9354.7|9354.7|0
1657268400000|2022-07-08 08:20:00|9356.05|9356.05|9349.35|9349.35|9357.42|9357.42|9349.28|9349.28|0
1657268700000|2022-07-08 08:25:00|9349.57|9349.57|9350.7|9350.7|9352.05|9352.05|9348.3|9348.3|0
1657269000000|2022-07-08 08:30:00|9349.77|9349.77|9341.1|9341.1|9352.65|9352.65|9341.01|9341.01|0
1657269300000|2022-07-08 08:35:00|9341.25|9341.25|9336.56|9336.56|9343.88|9343.88|9335.95|9335.95|0
1657269600000|2022-07-08 08:40:00|9337.02|9337.02|9343.77|9343.77|9343.77|9343.77|9336.11|9336.11|0
1657269900000|2022-07-08 08:45:00|9344.07|9344.07|9347.78|9347.78|9349.68|9349.68|9343.95|9343.95|0
1657270200000|2022-07-08 08:50:00|9347.57|9347.57|9362|9362|9362.12|9362.12|9344.12|9344.12|0
1657270500000|2022-07-08 08:55:00|9361.25|9361.25|9353.88|9353.88|9362.6|9362.6|9353.78|9353.78|0
1657270800000|2022-07-08 09:00:00|9353.53|9353.53|9341.67|9341.67|9353.88|9353.88|9341.67|9341.67|0
1657271100000|2022-07-08 09:05:00|9341.3|9341.3|9340.48|9340.48|9344.13|9344.13|9340.48|9340.48|0
1657271400000|2022-07-08 09:10:00|9339.7|9339.7|9326.46|9326.46|9339.96|9339.96|9326.19|9326.19|0
1657271700000|2022-07-08 09:15:00|9326.04|9326.04|9328.41|9328.41|9328.95|9328.95|9324.92|9324.92|0
1657272000000|2022-07-08 09:20:00|9327.97|9327.97|9334.85|9334.85|9335.08|9335.08|9327.49|9327.49|0
1657272300000|2022-07-08 09:25:00|9335.29|9335.29|9333.66|9333.66|9336.04|9336.04|9332.01|9332.01|0
1657272600000|2022-07-08 09:30:00|9333.61|9333.61|9339.73|9339.73|9339.94|9339.94|9331.46|9331.46|0
1657272900000|2022-07-08 09:35:00|9338.17|9338.17|9354.8|9354.8|9355.17|9355.17|9337.81|9337.81|0
1657273200000|2022-07-08 09:40:00|9354.66|9354.66|9376.08|9376.08|9376.08|9376.08|9354.66|9354.66|0
1657273500000|2022-07-08 09:45:00|9376.2|9376.2|9376.92|9376.92|9378.56|9378.56|9376.16|9376.16|0
1657273800000|2022-07-08 09:50:00|9376.12|9376.12|9378.8|9378.8|9379.85|9379.85|9373.64|9373.64|0
1657274100000|2022-07-08 09:55:00|9378.44|9378.44|9384.92|9384.92|9388.72|9388.72|9378.44|9378.44|0
1657274400000|2022-07-08 10:00:00|9384.47|9384.47|9374.04|9374.04|9386.38|9386.38|9374.04|9374.04|0
1657274700000|2022-07-08 10:05:00|9373.9|9373.9|9380.37|9380.37|9380.37|9380.37|9370.98|9370.98|0
1657275000000|2022-07-08 10:10:00|9379.99|9379.99|9389.06|9389.06|9389.06|9389.06|9379.05|9379.05|0
1657275300000|2022-07-08 10:15:00|9388.81|9388.81|9404.54|9404.54|9404.54|9404.54|9388.63|9388.63|0
1657275600000|2022-07-08 10:20:00|9404.91|9404.91|9410.9|9410.9|9411.07|9411.07|9404.1|9404.1|0
1657275900000|2022-07-08 10:25:00|9410.76|9410.76|9431.2|9431.2|9433.1|9433.1|9410.76|9410.76|0
1657276200000|2022-07-08 10:30:00|9431.53|9431.53|9435.44|9435.44|9435.66|9435.66|9424.11|9424.11|0
1657276500000|2022-07-08 10:35:00|9435.66|9435.66|9428.58|9428.58|9436.05|9436.05|9426.49|9426.49|0
1657276800000|2022-07-08 10:40:00|9429|9429|9412.53|9412.53|9429.15|9429.15|9410.82|9410.82|0
1657277100000|2022-07-08 10:45:00|9413.16|9413.16|9410.01|9410.01|9415.03|9415.03|9409.63|9409.63|0
1657277400000|2022-07-08 10:50:00|9409.69|9409.69|9386.11|9386.11|9409.69|9409.69|9386.11|9386.11|0
1657277700000|2022-07-08 10:55:00|9385.87|9385.87|9374.87|9374.87|9385.87|9385.87|9369.82|9369.82|0
1657278000000|2022-07-08 11:00:00|9376.43|9376.43|9374.39|9374.39|9379.18|9379.18|9374.39|9374.39|0
1657278300000|2022-07-08 11:05:00|9374.54|9374.54|9361.07|9361.07|9375.01|9375.01|9361.07|9361.07|0
1657278600000|2022-07-08 11:10:00|9360.85|9360.85|9365.62|9365.62|9368.38|9368.38|9359.57|9359.57|0
1657278900000|2022-07-08 11:15:00|9365.53|9365.53|9367.93|9367.93|9368.76|9368.76|9365.05|9365.05|0
1657279200000|2022-07-08 11:20:00|9367.77|9367.77|9375.21|9375.21|9375.53|9375.53|9366.59|9366.59|0
1657279500000|2022-07-08 11:25:00|9375.43|9375.43|9376.47|9376.47|9377.86|9377.86|9372.15|9372.15|0
1657279800000|2022-07-08 11:30:00|9376.33|9376.33|9378.65|9378.65|9383.47|9383.47|9375.89|9375.89|0
1657280100000|2022-07-08 11:35:00|9378.4|9378.4|9370|9370|9378.4|9378.4|9365.49|9365.49|0
1657280400000|2022-07-08 11:40:00|9369.63|9369.63|9370.71|9370.71|9372.93|9372.93|9369.07|9369.07|0
1657280700000|2022-07-08 11:45:00|9370.94|9370.94|9371.9|9371.9|9374.13|9374.13|9370.87|9370.87|0
1657281000000|2022-07-08 11:50:00|9371.21|9371.21|9374.27|9374.27|9374.51|9374.51|9371.21|9371.21|0
1657281300000|2022-07-08 11:55:00|9374.47|9374.47|9377.14|9377.14|9377.14|9377.14|9373.19|9373.19|0
1657281600000|2022-07-08 12:00:00|9377.32|9377.32|9385.06|9385.06|9385.06|9385.06|9377.32|9377.32|0
1657281900000|2022-07-08 12:05:00|9384.28|9384.28|9383.42|9383.42|9386.04|9386.04|9383.36|9383.36|0
1657282200000|2022-07-08 12:10:00|9383.21|9383.21|9384.29|9384.29|9385.12|9385.12|9380.19|9380.19|0
1657282500000|2022-07-08 12:15:00|9384.5|9384.5|9387.67|9387.67|9391.8|9391.8|9384.5|9384.5|0
1657282800000|2022-07-08 12:20:00|9388.02|9388.02|9384.24|9384.24|9388.57|9388.57|9383.07|9383.07|0
1657283100000|2022-07-08 12:25:00|9384.03|9384.03|9385.24|9385.24|9389.6|9389.6|9383.08|9383.08|0
1657283400000|2022-07-08 12:30:00|9385.01|9385.01|9359.36|9359.36|9385.01|9385.01|9354.36|9354.36|0
1657283700000|2022-07-08 12:35:00|9358.92|9358.92|9366.13|9366.13|9372.31|9372.31|9358.48|9358.48|0
1657284000000|2022-07-08 12:40:00|9367.45|9367.45|9351.59|9351.59|9371.58|9371.58|9351.59|9351.59|0
1657284300000|2022-07-08 12:45:00|9351.38|9351.38|9329.01|9329.01|9351.38|9351.38|9328.86|9328.86|0
1657284600000|2022-07-08 12:50:00|9328.65|9328.65|9336.4|9336.4|9336.4|9336.4|9328.65|9328.65|0
1657284900000|2022-07-08 12:55:00|9336.55|9336.55|9356.15|9356.15|9356.62|9356.62|9335.86|9335.86|0
1657285200000|2022-07-08 13:00:00|9356.27|9356.27|9384.59|9384.59|9384.59|9384.59|9355.77|9355.77|0
1657285500000|2022-07-08 13:05:00|9384.73|9384.73|9388.06|9388.06|9389.26|9389.26|9383.58|9383.58|0
1657285800000|2022-07-08 13:10:00|9388.24|9388.24|9400.95|9400.95|9401.9|9401.9|9388.24|9388.24|0
1657286100000|2022-07-08 13:15:00|9401.13|9401.13|9399.61|9399.61|9402.72|9402.72|9398.64|9398.64|0
1657286400000|2022-07-08 13:20:00|9399.76|9399.76|9399.39|9399.39|9399.81|9399.81|9396.49|9396.49|0
1657286700000|2022-07-08 13:25:00|9398.61|9398.61|9394.08|9394.08|9403.23|9403.23|9385.7|9385.7|0
1657287000000|2022-07-08 13:30:00|9394.3|9394.3|9393.07|9393.07|9394.3|9394.3|9376.65|9376.65|0
1657287300000|2022-07-08 13:35:00|9393.34|9393.34|9402.79|9402.79|9403.18|9403.18|9392.88|9392.88|0
1657287600000|2022-07-08 13:40:00|9403.01|9403.01|9418.85|9418.85|9419.32|9419.32|9403.01|9403.01|0
1657287900000|2022-07-08 13:45:00|9418.72|9418.72|9383.3|9383.3|9420.14|9420.14|9383.3|9383.3|0
1657288200000|2022-07-08 13:50:00|9383.04|9383.04|9376.8|9376.8|9383.04|9383.04|9371.99|9371.99|0
1657288500000|2022-07-08 13:55:00|9375.92|9375.92|9372.32|9372.32|9377.59|9377.59|9368.81|9368.81|0
1657288800000|2022-07-08 14:00:00|9372.42|9372.42|9367.1|9367.1|9373.48|9373.48|9366.41|9366.41|0
1657289100000|2022-07-08 14:05:00|9367.21|9367.21|9365.31|9365.31|9368.5|9368.5|9359.29|9359.29|0
1657289400000|2022-07-08 14:10:00|9364.53|9364.53|9367.76|9367.76|9369.07|9369.07|9363.75|9363.75|0
1657289700000|2022-07-08 14:15:00|9367.97|9367.97|9386.78|9386.78|9387.47|9387.47|9367.97|9367.97|0
1657290000000|2022-07-08 14:20:00|9386.68|9386.68|9398.28|9398.28|9398.28|9398.28|9379.46|9379.46|0
1657290300000|2022-07-08 14:25:00|9398.46|9398.46|9409.53|9409.53|9410.8|9410.8|9397.68|9397.68|0
1657290600000|2022-07-08 14:30:00|9410.31|9410.31|9410.52|9410.52|9415.8|9415.8|9408.23|9408.23|0
1657290900000|2022-07-08 14:35:00|9410.96|9410.96|9425.16|9425.16|9430.69|9430.69|9410.96|9410.96|0
1657291200000|2022-07-08 14:40:00|9424.7|9424.7|9432.47|9432.47|9432.98|9432.98|9420.75|9420.75|0
1657291500000|2022-07-08 14:45:00|9432.55|9432.55|9437.76|9437.76|9440.68|9440.68|9432.41|9432.41|0
1657291800000|2022-07-08 14:50:00|9437.87|9437.87|9433.96|9433.96|9440.82|9440.82|9430.88|9430.88|0
1657292100000|2022-07-08 14:55:00|9434.56|9434.56|9439.21|9439.21|9439.21|9439.21|9432.59|9432.59|0
1657292400000|2022-07-08 15:00:00|9439.32|9439.32|9442.96|9442.96|9445.55|9445.55|9438.69|9438.69|0
1657292700000|2022-07-08 15:05:00|9442.87|9442.87|9447.34|9447.34|9448.12|9448.12|9434.24|9434.24|0
1657293000000|2022-07-08 15:10:00|9447.54|9447.54|9434.44|9434.44|9448.61|9448.61|9434.07|9434.07|0
1657293300000|2022-07-08 15:15:00|9434.23|9434.23|9430.32|9430.32|9434.49|9434.49|9429.08|9429.08|0
1657293600000|2022-07-08 15:20:00|9430.19|9430.19|9434.88|9434.88|9434.88|9434.88|9429.07|9429.07|0
1657293900000|2022-07-08 15:25:00|9435.05|9435.05|9451.11|9451.11|9451.11|9451.11|9435.05|9435.05|0
1657523700000|2022-07-11 07:15:00|9284.49|9284.49|9318.42|9318.42|9318.42|9318.42|9283.4|9283.4|0
1657524000000|2022-07-11 07:20:00|9318.53|9318.53|9323.08|9323.08|9327.55|9327.55|9318.03|9318.03|0
1657524300000|2022-07-11 07:25:00|9322.85|9322.85|9306.98|9306.98|9324.91|9324.91|9306.87|9306.87|0
1657524600000|2022-07-11 07:30:00|9306.54|9306.54|9304.87|9304.87|9306.54|9306.54|9291.02|9291.02|0
1657524900000|2022-07-11 07:35:00|9305.89|9305.89|9302.02|9302.02|9317.4|9317.4|9300.82|9300.82|0
1657525200000|2022-07-11 07:40:00|9301.79|9301.79|9297.94|9297.94|9302.7|9302.7|9294.22|9294.22|0
1657525500000|2022-07-11 07:45:00|9298.04|9298.04|9292.72|9292.72|9305.22|9305.22|9290.8|9290.8|0
1657525800000|2022-07-11 07:50:00|9293.84|9293.84|9296.23|9296.23|9297.72|9297.72|9293.84|9293.84|0
1657526100000|2022-07-11 07:55:00|9296.06|9296.06|9282.75|9282.75|9296.06|9296.06|9282.48|9282.48|0
1657526400000|2022-07-11 08:00:00|9283.19|9283.19|9286.39|9286.39|9290.34|9290.34|9277.26|9277.26|0
1657526700000|2022-07-11 08:05:00|9286.18|9286.18|9293.57|9293.57|9293.8|9293.8|9286.18|9286.18|0
1657527000000|2022-07-11 08:10:00|9293.39|9293.39|9311.72|9311.72|9312.09|9312.09|9293.24|9293.24|0
1657527300000|2022-07-11 08:15:00|9311.36|9311.36|9332.71|9332.71|9332.77|9332.77|9310.79|9310.79|0
1657527600000|2022-07-11 08:20:00|9332.53|9332.53|9335.89|9335.89|9336.07|9336.07|9325.69|9325.69|0
1657527900000|2022-07-11 08:25:00|9336.19|9336.19|9322.49|9322.49|9336.64|9336.64|9322.49|9322.49|0
1657528200000|2022-07-11 08:30:00|9322.32|9322.32|9328.05|9328.05|9328.74|9328.74|9322.12|9322.12|0
1657528500000|2022-07-11 08:35:00|9328.2|9328.2|9337.18|9337.18|9338|9338|9328.2|9328.2|0
1657528800000|2022-07-11 08:40:00|9337.96|9337.96|9338.08|9338.08|9338.34|9338.34|9334.03|9334.03|0
1657529100000|2022-07-11 08:45:00|9337.93|9337.93|9347.14|9347.14|9347.21|9347.21|9337.93|9337.93|0
1657529400000|2022-07-11 08:50:00|9346.97|9346.97|9358.46|9358.46|9358.61|9358.61|9346.97|9346.97|0
1657529700000|2022-07-11 08:55:00|9358.13|9358.13|9357.01|9357.01|9358.35|9358.35|9353.37|9353.37|0
1657530000000|2022-07-11 09:00:00|9356.83|9356.83|9365.76|9365.76|9365.91|9365.91|9356.63|9356.63|0
1657530300000|2022-07-11 09:05:00|9366.29|9366.29|9375.07|9375.07|9375.07|9375.07|9366.29|9366.29|0
1657530600000|2022-07-11 09:10:00|9375.52|9375.52|9390.11|9390.11|9391.03|9391.03|9374.22|9374.22|0
1657530900000|2022-07-11 09:15:00|9390.33|9390.33|9389.91|9389.91|9393.24|9393.24|9387.61|9387.61|0
1657531200000|2022-07-11 09:20:00|9389.98|9389.98|9386.95|9386.95|9389.98|9389.98|9382.82|9382.82|0
1657531500000|2022-07-11 09:25:00|9386.62|9386.62|9382.81|9382.81|9391|9391|9382.81|9382.81|0
1657531800000|2022-07-11 09:30:00|9383.02|9383.02|9386.21|9386.21|9389.34|9389.34|9383.02|9383.02|0
1657532100000|2022-07-11 09:35:00|9385.98|9385.98|9387.12|9387.12|9391.31|9391.31|9385.98|9385.98|0
1657532400000|2022-07-11 09:40:00|9387.48|9387.48|9386.8|9386.8|9388.14|9388.14|9386.25|9386.25|0
1657532700000|2022-07-11 09:45:00|9387.17|9387.17|9387.85|9387.85|9390.39|9390.39|9386.8|9386.8|0
1657533000000|2022-07-11 09:50:00|9387.63|9387.63|9394.13|9394.13|9395.6|9395.6|9387.04|9387.04|0
1657533300000|2022-07-11 09:55:00|9394.3|9394.3|9388.81|9388.81|9394.3|9394.3|9388.81|9388.81|0
1657533600000|2022-07-11 10:00:00|9388.03|9388.03|9386.79|9386.79|9388.99|9388.99|9386.08|9386.08|0
1657533900000|2022-07-11 10:05:00|9387.32|9387.32|9390.02|9390.02|9390.3|9390.3|9386.77|9386.77|0
1657534200000|2022-07-11 10:10:00|9390.46|9390.46|9392.6|9392.6|9393.57|9393.57|9390.46|9390.46|0
1657534500000|2022-07-11 10:15:00|9393.3|9393.3|9397.21|9397.21|9400.1|9400.1|9389.37|9389.37|0
1657534800000|2022-07-11 10:20:00|9397.71|9397.71|9408.2|9408.2|9408.57|9408.57|9397.71|9397.71|0
1657535100000|2022-07-11 10:25:00|9408.03|9408.03|9397.35|9397.35|9408.03|9408.03|9396.99|9396.99|0
1657535400000|2022-07-11 10:30:00|9393.44|9393.44|9392.3|9392.3|9394.11|9394.11|9392.3|9392.3|0
1657535700000|2022-07-11 10:35:00|9392.21|9392.21|9395.79|9395.79|9395.79|9395.79|9391.14|9391.14|0
1657536000000|2022-07-11 10:40:00|9395.35|9395.35|9400.3|9400.3|9400.3|9400.3|9394.82|9394.82|0
1657536300000|2022-07-11 10:45:00|9400.98|9400.98|9401.61|9401.61|9403.44|9403.44|9399.56|9399.56|0
1657536600000|2022-07-11 10:50:00|9401.47|9401.47|9396.36|9396.36|9402.01|9402.01|9395.58|9395.58|0
1657536900000|2022-07-11 10:55:00|9396.23|9396.23|9392.45|9392.45|9397.05|9397.05|9391.41|9391.41|0
1657537200000|2022-07-11 11:00:00|9392.68|9392.68|9395.89|9395.89|9396.26|9396.26|9391.37|9391.37|0
1657537500000|2022-07-11 11:05:00|9395.54|9395.54|9398.1|9398.1|9398.57|9398.57|9392.79|9392.79|0
1657537800000|2022-07-11 11:10:00|9398.55|9398.55|9398.21|9398.21|9400.04|9400.04|9397.58|9397.58|0
1657538100000|2022-07-11 11:15:00|9398.63|9398.63|9405.08|9405.08|9405.08|9405.08|9398.63|9398.63|0
1657538400000|2022-07-11 11:20:00|9405.13|9405.13|9401.7|9401.7|9405.26|9405.26|9401.17|9401.17|0
1657538700000|2022-07-11 11:25:00|9401.48|9401.48|9385.43|9385.43|9401.48|9401.48|9384.55|9384.55|0
1657539000000|2022-07-11 11:30:00|9385.19|9385.19|9385.33|9385.33|9387.5|9387.5|9384.44|9384.44|0
1657539300000|2022-07-11 11:35:00|9384.11|9384.11|9379.79|9379.79|9385.35|9385.35|9378.92|9378.92|0
1657539600000|2022-07-11 11:40:00|9380.02|9380.02|9372.55|9372.55|9380.02|9380.02|9372.01|9372.01|0
1657539900000|2022-07-11 11:45:00|9372.72|9372.72|9374.33|9374.33|9374.94|9374.94|9372.03|9372.03|0
1657540200000|2022-07-11 11:50:00|9374.69|9374.69|9368.02|9368.02|9374.69|9374.69|9367.8|9367.8|0
1657540500000|2022-07-11 11:55:00|9367.93|9367.93|9373.36|9373.36|9373.79|9373.79|9367.3|9367.3|0
1657540800000|2022-07-11 12:00:00|9373.52|9373.52|9366.5|9366.5|9377.91|9377.91|9366.5|9366.5|0
1657541100000|2022-07-11 12:05:00|9366.27|9366.27|9366.32|9366.32|9369.6|9369.6|9364.98|9364.98|0
1657541400000|2022-07-11 12:10:00|9366.21|9366.21|9368.01|9368.01|9368.21|9368.21|9365.15|9365.15|0
1657541700000|2022-07-11 12:15:00|9367.87|9367.87|9373.58|9373.58|9373.82|9373.82|9367.82|9367.82|0
1657542000000|2022-07-11 12:20:00|9373.46|9373.46|9383.26|9383.26|9383.4|9383.4|9373.46|9373.46|0
1657542300000|2022-07-11 12:25:00|9383.33|9383.33|9380.09|9380.09|9383.33|9383.33|9379.88|9379.88|0
1657542600000|2022-07-11 12:30:00|9379.71|9379.71|9376.78|9376.78|9382.51|9382.51|9375.4|9375.4|0
1657542900000|2022-07-11 12:35:00|9376.99|9376.99|9379.35|9379.35|9380.44|9380.44|9376.65|9376.65|0
1657543200000|2022-07-11 12:40:00|9379.19|9379.19|9377.78|9377.78|9379.97|9379.97|9376.85|9376.85|0
1657543500000|2022-07-11 12:45:00|9378|9378|9374.88|9374.88|9378|9378|9374.82|9374.82|0
1657543800000|2022-07-11 12:50:00|9374.49|9374.49|9381.86|9381.86|9382.37|9382.37|9374.09|9374.09|0
1657544100000|2022-07-11 12:55:00|9381.65|9381.65|9382.71|9382.71|9384.87|9384.87|9381.14|9381.14|0
1657544400000|2022-07-11 13:00:00|9383.07|9383.07|9380.01|9380.01|9385.12|9385.12|9379.71|9379.71|0
1657544700000|2022-07-11 13:05:00|9379.8|9379.8|9377.57|9377.57|9380.03|9380.03|9375.7|9375.7|0
1657545000000|2022-07-11 13:10:00|9377.04|9377.04|9391.13|9391.13|9391.13|9391.13|9376.38|9376.38|0
1657545300000|2022-07-11 13:15:00|9391.04|9391.04|9402.27|9402.27|9402.27|9402.27|9391.04|9391.04|0
1657545600000|2022-07-11 13:20:00|9402.89|9402.89|9405.69|9405.69|9413.2|9413.2|9402.89|9402.89|0
1657545900000|2022-07-11 13:25:00|9405.57|9405.57|9414.48|9414.48|9415.33|9415.33|9405.23|9405.23|0
1657546200000|2022-07-11 13:30:00|9413.7|9413.7|9398.01|9398.01|9413.7|9413.7|9398.01|9398.01|0
1657546500000|2022-07-11 13:35:00|9396.71|9396.71|9373.19|9373.19|9396.71|9396.71|9372.91|9372.91|0
1657546800000|2022-07-11 13:40:00|9372.97|9372.97|9367.2|9367.2|9375.82|9375.82|9365.66|9365.66|0
1657547100000|2022-07-11 13:45:00|9366.74|9366.74|9344.23|9344.23|9366.74|9366.74|9339.84|9339.84|0
1657547400000|2022-07-11 13:50:00|9344.38|9344.38|9352.29|9352.29|9352.29|9352.29|9335.12|9335.12|0
1657547700000|2022-07-11 13:55:00|9352.72|9352.72|9361.82|9361.82|9367.45|9367.45|9352.72|9352.72|0
1657548000000|2022-07-11 14:00:00|9361.5|9361.5|9348.78|9348.78|9361.5|9361.5|9348.78|9348.78|0
1657548300000|2022-07-11 14:05:00|9348.97|9348.97|9356.86|9356.86|9362.16|9362.16|9341.63|9341.63|0
1657548600000|2022-07-11 14:10:00|9356.69|9356.69|9358.82|9358.82|9366.38|9366.38|9356.69|9356.69|0
1657548900000|2022-07-11 14:15:00|9358.73|9358.73|9349.19|9349.19|9358.73|9358.73|9349.19|9349.19|0
1657549200000|2022-07-11 14:20:00|9349.1|9349.1|9352.17|9352.17|9352.17|9352.17|9344.95|9344.95|0
1657549500000|2022-07-11 14:25:00|9352.22|9352.22|9366.31|9366.31|9368.64|9368.64|9352.22|9352.22|0
1657549800000|2022-07-11 14:30:00|9366.64|9366.64|9373.54|9373.54|9377.43|9377.43|9365.88|9365.88|0
1657550100000|2022-07-11 14:35:00|9373.21|9373.21|9382.44|9382.44|9382.57|9382.57|9369.3|9369.3|0
1657550400000|2022-07-11 14:40:00|9382.23|9382.23|9385|9385|9389.76|9389.76|9382.21|9382.21|0
1657550700000|2022-07-11 14:45:00|9385.48|9385.48|9386.2|9386.2|9386.2|9386.2|9380.34|9380.34|0
1657551000000|2022-07-11 14:50:00|9386.98|9386.98|9387.19|9387.19|9395.05|9395.05|9386.76|9386.76|0
1657551300000|2022-07-11 14:55:00|9387.12|9387.12|9376.72|9376.72|9387.35|9387.35|9376.25|9376.25|0
1657551600000|2022-07-11 15:00:00|9376.5|9376.5|9382.83|9382.83|9383.13|9383.13|9375.3|9375.3|0
1657551900000|2022-07-11 15:05:00|9382.95|9382.95|9387.5|9387.5|9389.13|9389.13|9382.95|9382.95|0
1657552200000|2022-07-11 15:10:00|9387.32|9387.32|9389.64|9389.64|9391.84|9391.84|9387.32|9387.32|0
1657552500000|2022-07-11 15:15:00|9389.16|9389.16|9392.66|9392.66|9399.2|9399.2|9389.05|9389.05|0
1657552800000|2022-07-11 15:20:00|9393.01|9393.01|9379.3|9379.3|9394.02|9394.02|9378.55|9378.55|0
1657553100000|2022-07-11 15:25:00|9379.12|9379.12|9365.25|9365.25|9379.97|9379.97|9364.46|9364.46|0
1657610100000|2022-07-12 07:15:00|9327.79|9327.79|9305.31|9305.31|9332.04|9332.04|9304.22|9304.22|0
1657610400000|2022-07-12 07:20:00|9304.43|9304.43|9287.05|9287.05|9304.43|9304.43|9279.38|9279.38|0
1657610700000|2022-07-12 07:25:00|9287.27|9287.27|9285.82|9285.82|9289.95|9289.95|9282.4|9282.4|0
1657611000000|2022-07-12 07:30:00|9285.67|9285.67|9261.26|9261.26|9286.86|9286.86|9261.26|9261.26|0
1657611300000|2022-07-12 07:35:00|9260.89|9260.89|9261.93|9261.93|9262.56|9262.56|9255.25|9255.25|0
1657611600000|2022-07-12 07:40:00|9262.55|9262.55|9289.98|9289.98|9289.98|9289.98|9261.92|9261.92|0
1657611900000|2022-07-12 07:45:00|9290.35|9290.35|9299.28|9299.28|9301.69|9301.69|9290.35|9290.35|0
1657612200000|2022-07-12 07:50:00|9299.49|9299.49|9305.6|9305.6|9308.25|9308.25|9298.06|9298.06|0
1657612500000|2022-07-12 07:55:00|9305.5|9305.5|9322.54|9322.54|9322.54|9322.54|9304.87|9304.87|0
1657612800000|2022-07-12 08:00:00|9322.46|9322.46|9329.87|9329.87|9330.55|9330.55|9319.81|9319.81|0
1657613100000|2022-07-12 08:05:00|9329.64|9329.64|9332.77|9332.77|9345.36|9345.36|9329.64|9329.64|0
1657613400000|2022-07-12 08:10:00|9332.98|9332.98|9330.14|9330.14|9341.91|9341.91|9330.14|9330.14|0
1657613700000|2022-07-12 08:15:00|9329.96|9329.96|9336.51|9336.51|9336.51|9336.51|9329.79|9329.79|0
1657614000000|2022-07-12 08:20:00|9335.82|9335.82|9337.15|9337.15|9337.87|9337.87|9334.26|9334.26|0
1657614300000|2022-07-12 08:25:00|9336.75|9336.75|9327.37|9327.37|9336.75|9336.75|9327.37|9327.37|0
1657614600000|2022-07-12 08:30:00|9327.48|9327.48|9334.14|9334.14|9336.33|9336.33|9326.98|9326.98|0
1657614900000|2022-07-12 08:35:00|9333.71|9333.71|9348.35|9348.35|9351.54|9351.54|9333.58|9333.58|0
1657615200000|2022-07-12 08:40:00|9349.22|9349.22|9347.89|9347.89|9349.4|9349.4|9346.54|9346.54|0
1657615500000|2022-07-12 08:45:00|9348.12|9348.12|9352.44|9352.44|9352.79|9352.79|9347.44|9347.44|0
1657615800000|2022-07-12 08:50:00|9352.63|9352.63|9354.4|9354.4|9356.17|9356.17|9352.63|9352.63|0
1657616100000|2022-07-12 08:55:00|9353.94|9353.94|9360.55|9360.55|9361.33|9361.33|9353.94|9353.94|0
1657616400000|2022-07-12 09:00:00|9360.42|9360.42|9356.07|9356.07|9362.48|9362.48|9350.93|9350.93|0
1657616700000|2022-07-12 09:05:00|9356.28|9356.28|9354.12|9354.12|9361.53|9361.53|9353.91|9353.91|0
1657617000000|2022-07-12 09:10:00|9353.91|9353.91|9359.44|9359.44|9362.58|9362.58|9353.91|9353.91|0
1657617300000|2022-07-12 09:15:00|9359.67|9359.67|9363.42|9363.42|9363.42|9363.42|9356.08|9356.08|0
1657617600000|2022-07-12 09:20:00|9361.86|9361.86|9351.09|9351.09|9362.42|9362.42|9351.09|9351.09|0
1657617900000|2022-07-12 09:25:00|9351.3|9351.3|9357.66|9357.66|9358.21|9358.21|9350.83|9350.83|0
1657618200000|2022-07-12 09:30:00|9357.35|9357.35|9359.03|9359.03|9362.37|9362.37|9351.72|9351.72|0
1657618500000|2022-07-12 09:35:00|9358.66|9358.66|9360.52|9360.52|9364.75|9364.75|9358.66|9358.66|0
1657618800000|2022-07-12 09:40:00|9360.45|9360.45|9366.38|9366.38|9366.38|9366.38|9360.38|9360.38|0
1657619100000|2022-07-12 09:45:00|9366.45|9366.45|9353.65|9353.65|9367.01|9367.01|9352.91|9352.91|0
1657619400000|2022-07-12 09:50:00|9353.53|9353.53|9354.33|9354.33|9358.88|9358.88|9345.92|9345.92|0
1657619700000|2022-07-12 09:55:00|9354.69|9354.69|9355.42|9355.42|9356.22|9356.22|9353.64|9353.64|0
1657620000000|2022-07-12 10:00:00|9355.3|9355.3|9354.42|9354.42|9355.3|9355.3|9352.78|9352.78|0
1657620300000|2022-07-12 10:05:00|9354.11|9354.11|9354.67|9354.67|9355.02|9355.02|9351.53|9351.53|0
1657620600000|2022-07-12 10:10:00|9355.09|9355.09|9359.36|9359.36|9363.6|9363.6|9355.09|9355.09|0
1657620900000|2022-07-12 10:15:00|9359.68|9359.68|9364.12|9364.12|9364.12|9364.12|9358.52|9358.52|0
1657621200000|2022-07-12 10:20:00|9364.33|9364.33|9365.63|9365.63|9365.8|9365.8|9361.66|9361.66|0
1657621500000|2022-07-12 10:25:00|9365.31|9365.31|9371.52|9371.52|9371.67|9371.67|9365.31|9365.31|0
1657621800000|2022-07-12 10:30:00|9371.67|9371.67|9369.15|9369.15|9373.37|9373.37|9368.93|9368.93|0
1657622100000|2022-07-12 10:35:00|9369.05|9369.05|9364.79|9364.79|9369.05|9369.05|9363.2|9363.2|0
1657622400000|2022-07-12 10:40:00|9365.14|9365.14|9370.05|9370.05|9370.89|9370.89|9364.92|9364.92|0
1657622700000|2022-07-12 10:45:00|9370.49|9370.49|9356.7|9356.7|9373.23|9373.23|9353.2|9353.2|0
1657623000000|2022-07-12 10:50:00|9356.45|9356.45|9348.9|9348.9|9357.76|9357.76|9345.99|9345.99|0
1657623300000|2022-07-12 10:55:00|9349.11|9349.11|9351.17|9351.17|9353.76|9353.76|9348.65|9348.65|0
1657623600000|2022-07-12 11:00:00|9351.31|9351.31|9356.08|9356.08|9356.08|9356.08|9348.87|9348.87|0
1657623900000|2022-07-12 11:05:00|9356.26|9356.26|9359.36|9359.36|9359.36|9359.36|9351.41|9351.41|0
1657624200000|2022-07-12 11:10:00|9359.45|9359.45|9370.9|9370.9|9370.9|9370.9|9359.45|9359.45|0
1657624500000|2022-07-12 11:15:00|9371.04|9371.04|9368.5|9368.5|9371.04|9371.04|9365.89|9365.89|0
1657624800000|2022-07-12 11:20:00|9368.32|9368.32|9382.23|9382.23|9383.31|9383.31|9367.88|9367.88|0
1657625100000|2022-07-12 11:25:00|9382.88|9382.88|9385.5|9385.5|9388.1|9388.1|9382.88|9382.88|0
1657625400000|2022-07-12 11:30:00|9385.34|9385.34|9392.51|9392.51|9396.26|9396.26|9385.34|9385.34|0
1657625700000|2022-07-12 11:35:00|9392.73|9392.73|9396.22|9396.22|9397.63|9397.63|9391.09|9391.09|0
1657626000000|2022-07-12 11:40:00|9396.4|9396.4|9387.83|9387.83|9402.42|9402.42|9387.75|9387.75|0
1657626300000|2022-07-12 11:45:00|9388.26|9388.26|9390.23|9390.23|9390.23|9390.23|9387.68|9387.68|0
1657626600000|2022-07-12 11:50:00|9389.98|9389.98|9396.53|9396.53|9398.1|9398.1|9386.81|9386.81|0
1657626900000|2022-07-12 11:55:00|9396.08|9396.08|9395.93|9395.93|9399.55|9399.55|9395.15|9395.15|0
1657627200000|2022-07-12 12:00:00|9396.09|9396.09|9397.04|9397.04|9400.8|9400.8|9395.24|9395.24|0
1657627500000|2022-07-12 12:05:00|9397.4|9397.4|9398.74|9398.74|9401.63|9401.63|9397.24|9397.24|0
1657627800000|2022-07-12 12:10:00|9398.49|9398.49|9399.96|9399.96|9403.66|9403.66|9398.49|9398.49|0
1657628100000|2022-07-12 12:15:00|9400.11|9400.11|9394.65|9394.65|9400.11|9400.11|9394.65|9394.65|0
1657628400000|2022-07-12 12:20:00|9394.39|9394.39|9396.23|9396.23|9397.3|9397.3|9394.26|9394.26|0
1657628700000|2022-07-12 12:25:00|9395.45|9395.45|9404.37|9404.37|9404.37|9404.37|9395.34|9395.34|0
1657629000000|2022-07-12 12:30:00|9404.58|9404.58|9405.78|9405.78|9406.42|9406.42|9403.69|9403.69|0
1657629300000|2022-07-12 12:35:00|9406.01|9406.01|9414.39|9414.39|9414.83|9414.83|9406.01|9406.01|0
1657629600000|2022-07-12 12:40:00|9414.61|9414.61|9418.9|9418.9|9419.02|9419.02|9412.97|9412.97|0
1657629900000|2022-07-12 12:45:00|9419.07|9419.07|9417.56|9417.56|9420.51|9420.51|9414.99|9414.99|0
1657630200000|2022-07-12 12:50:00|9417.35|9417.35|9415.28|9415.28|9421.61|9421.61|9415.28|9415.28|0
1657630500000|2022-07-12 12:55:00|9415.07|9415.07|9417.36|9417.36|9424.56|9424.56|9414.38|9414.38|0
1657630800000|2022-07-12 13:00:00|9417.25|9417.25|9420.08|9420.08|9420.12|9420.12|9417.25|9417.25|0
1657631100000|2022-07-12 13:05:00|9420.16|9420.16|9422.03|9422.03|9424.37|9424.37|9420.16|9420.16|0
1657631400000|2022-07-12 13:10:00|9422.91|9422.91|9420.32|9420.32|9423.35|9423.35|9417.68|9417.68|0
1657631700000|2022-07-12 13:15:00|9420.11|9420.11|9423.65|9423.65|9424.53|9424.53|9419.31|9419.31|0
1657632000000|2022-07-12 13:20:00|9423.8|9423.8|9426.07|9426.07|9433.67|9433.67|9423.8|9423.8|0
1657632300000|2022-07-12 13:25:00|9426.68|9426.68|9434.96|9434.96|9435.84|9435.84|9426.68|9426.68|0
1657632600000|2022-07-12 13:30:00|9435.33|9435.33|9451.7|9451.7|9456.43|9456.43|9435.33|9435.33|0
1657632900000|2022-07-12 13:35:00|9452.13|9452.13|9488.41|9488.41|9489.81|9489.81|9452.13|9452.13|0
1657633200000|2022-07-12 13:40:00|9488.54|9488.54|9496.19|9496.19|9496.19|9496.19|9482.49|9482.49|0
1657633500000|2022-07-12 13:45:00|9496.35|9496.35|9494.92|9494.92|9503.62|9503.62|9493.05|9493.05|0
1657633800000|2022-07-12 13:50:00|9494.55|9494.55|9504.22|9504.22|9506.63|9506.63|9491.09|9491.09|0
1657634100000|2022-07-12 13:55:00|9504.44|9504.44|9488.49|9488.49|9506.86|9506.86|9488.49|9488.49|0
1657634400000|2022-07-12 14:00:00|9487.37|9487.37|9487.42|9487.42|9488.88|9488.88|9478.66|9478.66|0
1657634700000|2022-07-12 14:05:00|9487.63|9487.63|9495.4|9495.4|9501.93|9501.93|9487.63|9487.63|0
1657635000000|2022-07-12 14:10:00|9495.17|9495.17|9505.43|9505.43|9508.84|9508.84|9495.02|9495.02|0
1657635300000|2022-07-12 14:15:00|9505.67|9505.67|9517.84|9517.84|9518.53|9518.53|9502.82|9502.82|0
1657635600000|2022-07-12 14:20:00|9517.97|9517.97|9510.8|9510.8|9523.05|9523.05|9510.65|9510.65|0
1657635900000|2022-07-12 14:25:00|9510.87|9510.87|9512.68|9512.68|9520.25|9520.25|9507.11|9507.11|0
1657636200000|2022-07-12 14:30:00|9513.05|9513.05|9530.57|9530.57|9530.66|9530.66|9511.38|9511.38|0
1657636500000|2022-07-12 14:35:00|9530.93|9530.93|9533.41|9533.41|9536.32|9536.32|9530.93|9530.93|0
1657636800000|2022-07-12 14:40:00|9532.44|9532.44|9528.22|9528.22|9532.61|9532.61|9525.89|9525.89|0
1657637100000|2022-07-12 14:45:00|9528.44|9528.44|9526.34|9526.34|9538.65|9538.65|9525.17|9525.17|0
1657637400000|2022-07-12 14:50:00|9525.55|9525.55|9520.34|9520.34|9525.55|9525.55|9519.92|9519.92|0
1657637700000|2022-07-12 14:55:00|9520.17|9520.17|9528.42|9528.42|9529.37|9529.37|9520.17|9520.17|0
1657638000000|2022-07-12 15:00:00|9528.2|9528.2|9533.39|9533.39|9538.34|9538.34|9527.76|9527.76|0
1657638300000|2022-07-12 15:05:00|9533.79|9533.79|9539.66|9539.66|9540.38|9540.38|9530.57|9530.57|0
1657638600000|2022-07-12 15:10:00|9539.99|9539.99|9549.72|9549.72|9551.91|9551.91|9539.99|9539.99|0
1657638900000|2022-07-12 15:15:00|9549.54|9549.54|9544.08|9544.08|9550.43|9550.43|9537.45|9537.45|0
1657639200000|2022-07-12 15:20:00|9543.3|9543.3|9542.58|9542.58|9543.3|9543.3|9540.37|9540.37|0
1657639500000|2022-07-12 15:25:00|9542.22|9542.22|9546.47|9546.47|9546.51|9546.51|9538.21|9538.21|0
1657696500000|2022-07-13 07:15:00|9490.13|9490.13|9468.76|9468.76|9490.13|9490.13|9459.38|9459.38|0
1657696800000|2022-07-13 07:20:00|9468.23|9468.23|9450.55|9450.55|9468.23|9468.23|9448.65|9448.65|0
1657697100000|2022-07-13 07:25:00|9450.15|9450.15|9442.35|9442.35|9450.51|9450.51|9436.57|9436.57|0
1657697400000|2022-07-13 07:30:00|9441.71|9441.71|9442.82|9442.82|9443.45|9443.45|9428.93|9428.93|0
1657697700000|2022-07-13 07:35:00|9442.48|9442.48|9446.6|9446.6|9453.84|9453.84|9433.88|9433.88|0
1657698000000|2022-07-13 07:40:00|9446.76|9446.76|9453.27|9453.27|9454.21|9454.21|9443.53|9443.53|0
1657698300000|2022-07-13 07:45:00|9453.06|9453.06|9446.31|9446.31|9454.34|9454.34|9438.74|9438.74|0
1657698600000|2022-07-13 07:50:00|9446.1|9446.1|9444.45|9444.45|9446.1|9446.1|9437.77|9437.77|0
1657698900000|2022-07-13 07:55:00|9443.67|9443.67|9457.04|9457.04|9458.51|9458.51|9440.41|9440.41|0
1657699200000|2022-07-13 08:00:00|9456.97|9456.97|9443.41|9443.41|9456.97|9456.97|9438.21|9438.21|0
1657699500000|2022-07-13 08:05:00|9445.76|9445.76|9427.84|9427.84|9450.71|9450.71|9426.64|9426.64|0
1657699800000|2022-07-13 08:10:00|9428.72|9428.72|9422.34|9422.34|9434.71|9434.71|9422.34|9422.34|0
1657700100000|2022-07-13 08:15:00|9421.63|9421.63|9428.47|9428.47|9429.58|9429.58|9417.34|9417.34|0
1657700400000|2022-07-13 08:20:00|9428.02|9428.02|9431.39|9431.39|9435.42|9435.42|9427.84|9427.84|0
1657700700000|2022-07-13 08:25:00|9430.75|9430.75|9441.29|9441.29|9442|9442|9430.75|9430.75|0
1657701000000|2022-07-13 08:30:00|9441.5|9441.5|9459.19|9459.19|9459.19|9459.19|9441.06|9441.06|0
1657701300000|2022-07-13 08:35:00|9459.98|9459.98|9473.51|9473.51|9473.51|9473.51|9458.3|9458.3|0
1657701600000|2022-07-13 08:40:00|9473.98|9473.98|9463.98|9463.98|9477.6|9477.6|9463.68|9463.68|0
1657701900000|2022-07-13 08:45:00|9463.76|9463.76|9482.88|9482.88|9484.51|9484.51|9463.34|9463.34|0
1657702200000|2022-07-13 08:50:00|9484.25|9484.25|9482.09|9482.09|9486.47|9486.47|9477.92|9477.92|0
1657702500000|2022-07-13 08:55:00|9481.59|9481.59|9486.91|9486.91|9489.95|9489.95|9481.51|9481.51|0
1657702800000|2022-07-13 09:00:00|9486.73|9486.73|9492.66|9492.66|9492.66|9492.66|9484.06|9484.06|0
1657703100000|2022-07-13 09:05:00|9492.29|9492.29|9494.72|9494.72|9494.72|9494.72|9488.24|9488.24|0
1657703400000|2022-07-13 09:10:00|9494.81|9494.81|9485.48|9485.48|9495.84|9495.84|9485.48|9485.48|0
1657703700000|2022-07-13 09:15:00|9485.81|9485.81|9486.96|9486.96|9487.74|9487.74|9480.52|9480.52|0
1657704000000|2022-07-13 09:20:00|9487.11|9487.11|9494.05|9494.05|9498.47|9498.47|9486.81|9486.81|0
1657704300000|2022-07-13 09:25:00|9494.2|9494.2|9509.07|9509.07|9509.07|9509.07|9490.8|9490.8|0
1657704600000|2022-07-13 09:30:00|9509.19|9509.19|9508.69|9508.69|9509.71|9509.71|9504.41|9504.41|0
1657704900000|2022-07-13 09:35:00|9511.04|9511.04|9515.98|9515.98|9517.45|9517.45|9508.53|9508.53|0
1657705200000|2022-07-13 09:40:00|9515.2|9515.2|9517.81|9517.81|9517.81|9517.81|9511.42|9511.42|0
1657705500000|2022-07-13 09:45:00|9517.98|9517.98|9517.17|9517.17|9521.84|9521.84|9514.11|9514.11|0
1657705800000|2022-07-13 09:50:00|9516.96|9516.96|9527.3|9527.3|9527.41|9527.41|9515.17|9515.17|0
1657706100000|2022-07-13 09:55:00|9527.51|9527.51|9518.52|9518.52|9527.7|9527.7|9518.52|9518.52|0
1657706400000|2022-07-13 10:00:00|9518.28|9518.28|9490.61|9490.61|9519.49|9519.49|9490.61|9490.61|0
1657706700000|2022-07-13 10:05:00|9490.18|9490.18|9486.36|9486.36|9490.18|9490.18|9485.79|9485.79|0
1657707000000|2022-07-13 10:10:00|9486.21|9486.21|9482.61|9482.61|9487.55|9487.55|9481.79|9481.79|0
1657707300000|2022-07-13 10:15:00|9482.46|9482.46|9485.86|9485.86|9486.81|9486.81|9482.35|9482.35|0
1657707600000|2022-07-13 10:20:00|9486.21|9486.21|9486.55|9486.55|9487.33|9487.33|9483.45|9483.45|0
1657707900000|2022-07-13 10:25:00|9487.29|9487.29|9477.62|9477.62|9487.42|9487.42|9475.57|9475.57|0
1657708200000|2022-07-13 10:30:00|9477.99|9477.99|9477.93|9477.93|9480.41|9480.41|9476.79|9476.79|0
1657708500000|2022-07-13 10:35:00|9477.72|9477.72|9481.52|9481.52|9482.91|9482.91|9475.52|9475.52|0
1657708800000|2022-07-13 10:40:00|9481.62|9481.62|9480.08|9480.08|9481.62|9481.62|9477.36|9477.36|0
1657709100000|2022-07-13 10:45:00|9479.72|9479.72|9475.04|9475.04|9479.72|9479.72|9475.04|9475.04|0
1657709400000|2022-07-13 10:50:00|9474.66|9474.66|9472.95|9472.95|9475.19|9475.19|9472.22|9472.22|0
1657709700000|2022-07-13 10:55:00|9473.73|9473.73|9473.7|9473.7|9473.73|9473.73|9469.19|9469.19|0
1657710000000|2022-07-13 11:00:00|9473.87|9473.87|9474.76|9474.76|9477.9|9477.9|9473.46|9473.46|0
1657710300000|2022-07-13 11:05:00|9474.86|9474.86|9477.8|9477.8|9478.01|9478.01|9474.65|9474.65|0
1657710600000|2022-07-13 11:10:00|9477.59|9477.59|9484.59|9484.59|9486.76|9486.76|9475.69|9475.69|0
1657710900000|2022-07-13 11:15:00|9484.36|9484.36|9478.98|9478.98|9484.55|9484.55|9478.98|9478.98|0
1657711200000|2022-07-13 11:20:00|9479.35|9479.35|9468.69|9468.69|9481.23|9481.23|9468.69|9468.69|0
1657711500000|2022-07-13 11:25:00|9468.9|9468.9|9464.07|9464.07|9469.92|9469.92|9464.07|9464.07|0
1657711800000|2022-07-13 11:30:00|9464.15|9464.15|9474.81|9474.81|9474.81|9474.81|9464.03|9464.03|0
1657712100000|2022-07-13 11:35:00|9476.28|9476.28|9471.57|9471.57|9478.98|9478.98|9470.94|9470.94|0
1657712400000|2022-07-13 11:40:00|9471.74|9471.74|9474.57|9474.57|9478.35|9478.35|9471.74|9471.74|0
1657712700000|2022-07-13 11:45:00|9474.34|9474.34|9478.68|9478.68|9480.21|9480.21|9474.34|9474.34|0
1657713000000|2022-07-13 11:50:00|9478.86|9478.86|9479.69|9479.69|9479.74|9479.74|9477.82|9477.82|0
1657713300000|2022-07-13 11:55:00|9479.91|9479.91|9480.88|9480.88|9481.45|9481.45|9477.81|9477.81|0
1657713600000|2022-07-13 12:00:00|9480.99|9480.99|9492.23|9492.23|9493.51|9493.51|9480.44|9480.44|0
1657713900000|2022-07-13 12:05:00|9493.8|9493.8|9501.01|9501.01|9502.93|9502.93|9493.8|9493.8|0
1657714200000|2022-07-13 12:10:00|9501.79|9501.79|9496.05|9496.05|9501.84|9501.84|9494.04|9494.04|0
1657714500000|2022-07-13 12:15:00|9496.3|9496.3|9486.5|9486.5|9501.2|9501.2|9486.32|9486.32|0
1657714800000|2022-07-13 12:20:00|9486.74|9486.74|9482.02|9482.02|9487.98|9487.98|9480.67|9480.67|0
1657715100000|2022-07-13 12:25:00|9481.71|9481.71|9510.53|9510.53|9513.58|9513.58|9481.71|9481.71|0
1657715400000|2022-07-13 12:30:00|9507.43|9507.43|9423.17|9423.17|9507.43|9507.43|9418.74|9418.74|0
1657715700000|2022-07-13 12:35:00|9423.02|9423.02|9390.11|9390.11|9423.02|9423.02|9390.11|9390.11|0
1657716000000|2022-07-13 12:40:00|9389.67|9389.67|9376.97|9376.97|9390.95|9390.95|9374.15|9374.15|0
1657716300000|2022-07-13 12:45:00|9376.76|9376.76|9379.99|9379.99|9379.99|9379.99|9369.44|9369.44|0
1657716600000|2022-07-13 12:50:00|9380.29|9380.29|9403.26|9403.26|9403.26|9403.26|9380.29|9380.29|0
1657716900000|2022-07-13 12:55:00|9403.47|9403.47|9410.41|9410.41|9410.51|9410.51|9398.3|9398.3|0
1657717200000|2022-07-13 13:00:00|9410.74|9410.74|9429.49|9429.49|9430.16|9430.16|9409.2|9409.2|0
1657717500000|2022-07-13 13:05:00|9429.31|9429.31|9421.89|9421.89|9430.52|9430.52|9421.06|9421.06|0
1657717800000|2022-07-13 13:10:00|9421.67|9421.67|9429.74|9429.74|9432.42|9432.42|9419.49|9419.49|0
1657718100000|2022-07-13 13:15:00|9429.29|9429.29|9418.57|9418.57|9431.72|9431.72|9416.87|9416.87|0
1657718400000|2022-07-13 13:20:00|9418.75|9418.75|9399.97|9399.97|9418.82|9418.82|9399.56|9399.56|0
1657718700000|2022-07-13 13:25:00|9400.18|9400.18|9400.6|9400.6|9402.22|9402.22|9398.92|9398.92|0
1657719000000|2022-07-13 13:30:00|9400.82|9400.82|9398.87|9398.87|9406.06|9406.06|9389.38|9389.38|0
1657719300000|2022-07-13 13:35:00|9398.7|9398.7|9408.75|9408.75|9408.75|9408.75|9386.41|9386.41|0
1657719600000|2022-07-13 13:40:00|9409.01|9409.01|9410.71|9410.71|9428.05|9428.05|9407.9|9407.9|0
1657719900000|2022-07-13 13:45:00|9410.61|9410.61|9421.44|9421.44|9421.78|9421.78|9400.46|9400.46|0
1657720200000|2022-07-13 13:50:00|9421.87|9421.87|9404.41|9404.41|9423.05|9423.05|9404.41|9404.41|0
1657720500000|2022-07-13 13:55:00|9404.31|9404.31|9393.67|9393.67|9404.31|9404.31|9387.66|9387.66|0
1657720800000|2022-07-13 14:00:00|9393.57|9393.57|9393.64|9393.64|9396.7|9396.7|9380.12|9380.12|0
1657721100000|2022-07-13 14:05:00|9393.85|9393.85|9383.17|9383.17|9394.29|9394.29|9378.69|9378.69|0
1657721400000|2022-07-13 14:10:00|9383.05|9383.05|9387.7|9387.7|9391.2|9391.2|9382.9|9382.9|0
1657721700000|2022-07-13 14:15:00|9387.6|9387.6|9360.93|9360.93|9387.6|9387.6|9359.55|9359.55|0
1657722000000|2022-07-13 14:20:00|9361.14|9361.14|9354.47|9354.47|9361.14|9361.14|9344.89|9344.89|0
1657722300000|2022-07-13 14:25:00|9354.78|9354.78|9370.4|9370.4|9371.65|9371.65|9353.87|9353.87|0
1657722600000|2022-07-13 14:30:00|9369.61|9369.61|9383.08|9383.08|9383.98|9383.98|9369.61|9369.61|0
1657722900000|2022-07-13 14:35:00|9384.64|9384.64|9387.49|9387.49|9396.45|9396.45|9384.64|9384.64|0
1657723200000|2022-07-13 14:40:00|9387.56|9387.56|9410.82|9410.82|9410.82|9410.82|9387.56|9387.56|0
1657723500000|2022-07-13 14:45:00|9411.02|9411.02|9427.61|9427.61|9427.77|9427.77|9411.02|9411.02|0
1657723800000|2022-07-13 14:50:00|9427.71|9427.71|9440.93|9440.93|9452.67|9452.67|9427.71|9427.71|0
1657724100000|2022-07-13 14:55:00|9441.14|9441.14|9448.85|9448.85|9456.12|9456.12|9441.14|9441.14|0
1657724400000|2022-07-13 15:00:00|9449.08|9449.08|9442.2|9442.2|9449.42|9449.42|9440.19|9440.19|0
1657724700000|2022-07-13 15:05:00|9442.05|9442.05|9454.4|9454.4|9459.6|9459.6|9441.64|9441.64|0
1657725000000|2022-07-13 15:10:00|9454.6|9454.6|9461.48|9461.48|9461.52|9461.52|9454.42|9454.42|0
1657725300000|2022-07-13 15:15:00|9462.27|9462.27|9461.78|9461.78|9466.13|9466.13|9460.58|9460.58|0
1657725600000|2022-07-13 15:20:00|9461.99|9461.99|9467.25|9467.25|9471.09|9471.09|9461.76|9461.76|0
1657725900000|2022-07-13 15:25:00|9467.08|9467.08|9454.66|9454.66|9467.64|9467.64|9454.64|9454.64|0
1657782900000|2022-07-14 07:15:00|9387.16|9387.16|9407.42|9407.42|9408.96|9408.96|9386.38|9386.38|0
1657783200000|2022-07-14 07:20:00|9407.61|9407.61|9411.82|9411.82|9414.04|9414.04|9404.1|9404.1|0
1657783500000|2022-07-14 07:25:00|9412.5|9412.5|9423.84|9423.84|9430.02|9430.02|9412.5|9412.5|0
1657783800000|2022-07-14 07:30:00|9424.2|9424.2|9408.78|9408.78|9429.97|9429.97|9408.66|9408.66|0
1657784100000|2022-07-14 07:35:00|9409.16|9409.16|9400.48|9400.48|9412.77|9412.77|9400.12|9400.12|0
1657784400000|2022-07-14 07:40:00|9400.11|9400.11|9400.72|9400.72|9406.31|9406.31|9394.38|9394.38|0
1657784700000|2022-07-14 07:45:00|9400.64|9400.64|9398.85|9398.85|9403.45|9403.45|9393.11|9393.11|0
1657785000000|2022-07-14 07:50:00|9398.63|9398.63|9399.27|9399.27|9402.2|9402.2|9395.33|9395.33|0
1657785300000|2022-07-14 07:55:00|9399.43|9399.43|9398.98|9398.98|9400.54|9400.54|9390.53|9390.53|0
1657785600000|2022-07-14 08:00:00|9399.63|9399.63|9419.79|9419.79|9420.81|9420.81|9397.91|9397.91|0
1657785900000|2022-07-14 08:05:00|9420.18|9420.18|9436.34|9436.34|9440.74|9440.74|9416.61|9416.61|0
1657786200000|2022-07-14 08:10:00|9436.08|9436.08|9438.15|9438.15|9440.1|9440.1|9431.66|9431.66|0
1657786500000|2022-07-14 08:15:00|9438.26|9438.26|9446.32|9446.32|9447.07|9447.07|9429.32|9429.32|0
1657786800000|2022-07-14 08:20:00|9446.44|9446.44|9417.96|9417.96|9446.66|9446.66|9417.96|9417.96|0
1657787100000|2022-07-14 08:25:00|9417.63|9417.63|9402.28|9402.28|9417.63|9417.63|9397.95|9397.95|0
1657787400000|2022-07-14 08:30:00|9402.52|9402.52|9394.47|9394.47|9402.52|9402.52|9391.35|9391.35|0
1657787700000|2022-07-14 08:35:00|9395.08|9395.08|9369.14|9369.14|9395.53|9395.53|9369.14|9369.14|0
1657788000000|2022-07-14 08:40:00|9369.22|9369.22|9350.09|9350.09|9369.22|9369.22|9349.53|9349.53|0
1657788300000|2022-07-14 08:45:00|9350.42|9350.42|9344.59|9344.59|9352.76|9352.76|9344.59|9344.59|0
1657788600000|2022-07-14 08:50:00|9344.07|9344.07|9351.7|9351.7|9351.7|9351.7|9341.52|9341.52|0
1657788900000|2022-07-14 08:55:00|9351.49|9351.49|9363.45|9363.45|9363.45|9363.45|9348.33|9348.33|0
1657789200000|2022-07-14 09:00:00|9363.12|9363.12|9363.3|9363.3|9363.4|9363.4|9359.36|9359.36|0
1657789500000|2022-07-14 09:05:00|9364.08|9364.08|9357.9|9357.9|9364.29|9364.29|9354.44|9354.44|0
1657789800000|2022-07-14 09:10:00|9358.82|9358.82|9352.83|9352.83|9358.95|9358.95|9352.83|9352.83|0
1657790100000|2022-07-14 09:15:00|9353.49|9353.49|9360.3|9360.3|9361.03|9361.03|9353.49|9353.49|0
1657790400000|2022-07-14 09:20:00|9360.23|9360.23|9352.79|9352.79|9362.19|9362.19|9352.79|9352.79|0
1657790700000|2022-07-14 09:25:00|9352.72|9352.72|9359.29|9359.29|9360.2|9360.2|9352.72|9352.72|0
1657791000000|2022-07-14 09:30:00|9357.73|9357.73|9356.67|9356.67|9362.4|9362.4|9356.29|9356.29|0
1657791300000|2022-07-14 09:35:00|9357.02|9357.02|9354.31|9354.31|9360.3|9360.3|9354.26|9354.26|0
1657791600000|2022-07-14 09:40:00|9354.18|9354.18|9360.1|9360.1|9361.65|9361.65|9354.16|9354.16|0
1657791900000|2022-07-14 09:45:00|9360.18|9360.18|9366.51|9366.51|9367.04|9367.04|9359.62|9359.62|0
1657792200000|2022-07-14 09:50:00|9366.28|9366.28|9374.19|9374.19|9374.19|9374.19|9365.47|9365.47|0
1657792500000|2022-07-14 09:55:00|9374.5|9374.5|9380.14|9380.14|9380.23|9380.23|9374.49|9374.49|0
1657792800000|2022-07-14 10:00:00|9379.36|9379.36|9375.73|9375.73|9380.14|9380.14|9375.12|9375.12|0
1657793100000|2022-07-14 10:05:00|9375.91|9375.91|9388.42|9388.42|9389.46|9389.46|9375.56|9375.56|0
1657793400000|2022-07-14 10:10:00|9388.57|9388.57|9380.38|9380.38|9388.57|9388.57|9380.38|9380.38|0
1657793700000|2022-07-14 10:15:00|9380.01|9380.01|9388.89|9388.89|9389.39|9389.39|9379.73|9379.73|0
1657794000000|2022-07-14 10:20:00|9388.64|9388.64|9387.45|9387.45|9389.01|9389.01|9384.84|9384.84|0
1657794300000|2022-07-14 10:25:00|9388.45|9388.45|9382.92|9382.92|9390.19|9390.19|9382.79|9382.79|0
1657794600000|2022-07-14 10:30:00|9382.39|9382.39|9387.79|9387.79|9387.79|9387.79|9380.6|9380.6|0
1657794900000|2022-07-14 10:35:00|9388.86|9388.86|9391.47|9391.47|9392.28|9392.28|9388.52|9388.52|0
1657795200000|2022-07-14 10:40:00|9391.25|9391.25|9385.16|9385.16|9394.07|9394.07|9385.16|9385.16|0
1657795500000|2022-07-14 10:45:00|9384.81|9384.81|9366.01|9366.01|9385.83|9385.83|9366.01|9366.01|0
1657795800000|2022-07-14 10:50:00|9365.85|9365.85|9343.29|9343.29|9366.02|9366.02|9342.68|9342.68|0
1657796100000|2022-07-14 10:55:00|9343.44|9343.44|9346.3|9346.3|9346.79|9346.79|9341.85|9341.85|0
1657796400000|2022-07-14 11:00:00|9346.17|9346.17|9356.47|9356.47|9358|9358|9346.17|9346.17|0
1657796700000|2022-07-14 11:05:00|9356.11|9356.11|9353.79|9353.79|9356.55|9356.55|9352.07|9352.07|0
1657797000000|2022-07-14 11:10:00|9354.32|9354.32|9360.57|9360.57|9360.57|9360.57|9350.92|9350.92|0
1657797300000|2022-07-14 11:15:00|9360.31|9360.31|9366.94|9366.94|9369.89|9369.89|9358.9|9358.9|0
1657797600000|2022-07-14 11:20:00|9366.84|9366.84|9369.66|9369.66|9369.89|9369.89|9362.79|9362.79|0
1657797900000|2022-07-14 11:25:00|9369.13|9369.13|9361.82|9361.82|9369.13|9369.13|9360.03|9360.03|0
1657798200000|2022-07-14 11:30:00|9361.38|9361.38|9361.31|9361.31|9375.61|9375.61|9360.95|9360.95|0
1657798500000|2022-07-14 11:35:00|9360|9360|9355.07|9355.07|9360|9360|9353.4|9353.4|0
1657798800000|2022-07-14 11:40:00|9355.23|9355.23|9353.44|9353.44|9355.23|9355.23|9351.38|9351.38|0
1657799100000|2022-07-14 11:45:00|9352.75|9352.75|9350.72|9350.72|9354.24|9354.24|9350.43|9350.43|0
1657799400000|2022-07-14 11:50:00|9350.35|9350.35|9350.09|9350.09|9352.44|9352.44|9348.21|9348.21|0
1657799700000|2022-07-14 11:55:00|9349.65|9349.65|9348.15|9348.15|9349.89|9349.89|9347.42|9347.42|0
1657800000000|2022-07-14 12:00:00|9348.36|9348.36|9347.76|9347.76|9349.06|9349.06|9345.86|9345.86|0
1657800300000|2022-07-14 12:05:00|9347.99|9347.99|9325.36|9325.36|9349.46|9349.46|9325.07|9325.07|0
1657800600000|2022-07-14 12:10:00|9325.57|9325.57|9329.34|9329.34|9329.34|9329.34|9325.57|9325.57|0
1657800900000|2022-07-14 12:15:00|9329.01|9329.01|9325.77|9325.77|9330.44|9330.44|9325.77|9325.77|0
1657801200000|2022-07-14 12:20:00|9325.72|9325.72|9317.39|9317.39|9328.58|9328.58|9317.16|9317.16|0
1657801500000|2022-07-14 12:25:00|9317.83|9317.83|9316.6|9316.6|9317.83|9317.83|9314.5|9314.5|0
1657801800000|2022-07-14 12:30:00|9317.83|9317.83|9319.05|9319.05|9322.49|9322.49|9312.61|9312.61|0
1657802100000|2022-07-14 12:35:00|9318.82|9318.82|9321.86|9321.86|9322.78|9322.78|9310.75|9310.75|0
1657802400000|2022-07-14 12:40:00|9322.16|9322.16|9315.75|9315.75|9322.54|9322.54|9311.74|9311.74|0
1657802700000|2022-07-14 12:45:00|9315.4|9315.4|9310.35|9310.35|9318.18|9318.18|9309.44|9309.44|0
1657803000000|2022-07-14 12:50:00|9310.48|9310.48|9310.98|9310.98|9315.19|9315.19|9308.24|9308.24|0
1657803300000|2022-07-14 12:55:00|9310.52|9310.52|9305.64|9305.64|9310.52|9310.52|9296.1|9296.1|0
1657803600000|2022-07-14 13:00:00|9305.41|9305.41|9316.62|9316.62|9317.26|9317.26|9304.45|9304.45|0
1657803900000|2022-07-14 13:05:00|9315.83|9315.83|9306.52|9306.52|9316.26|9316.26|9305.21|9305.21|0
1657804200000|2022-07-14 13:10:00|9307.02|9307.02|9310.91|9310.91|9314.84|9314.84|9307.02|9307.02|0
1657804500000|2022-07-14 13:15:00|9310.73|9310.73|9319.59|9319.59|9319.59|9319.59|9310.73|9310.73|0
1657804800000|2022-07-14 13:20:00|9319.5|9319.5|9322.79|9322.79|9332.64|9332.64|9319.22|9319.22|0
1657805100000|2022-07-14 13:25:00|9322.62|9322.62|9325.84|9325.84|9329.43|9329.43|9314.27|9314.27|0
1657805400000|2022-07-14 13:30:00|9325.42|9325.42|9290.9|9290.9|9325.42|9325.42|9289.26|9289.26|0
1657805700000|2022-07-14 13:35:00|9290.67|9290.67|9281.1|9281.1|9290.67|9290.67|9273.76|9273.76|0
1657806000000|2022-07-14 13:40:00|9280.32|9280.32|9251.94|9251.94|9281.31|9281.31|9251.94|9251.94|0
1657806300000|2022-07-14 13:45:00|9251.61|9251.61|9260.91|9260.91|9263.37|9263.37|9250.22|9250.22|0
1657806600000|2022-07-14 13:50:00|9260.13|9260.13|9266.56|9266.56|9270.78|9270.78|9259.78|9259.78|0
1657806900000|2022-07-14 13:55:00|9266.49|9266.49|9247.96|9247.96|9266.49|9266.49|9246.86|9246.86|0
1657807200000|2022-07-14 14:00:00|9247.78|9247.78|9223.1|9223.1|9248.89|9248.89|9223.1|9223.1|0
1657807500000|2022-07-14 14:05:00|9223.54|9223.54|9211.29|9211.29|9223.54|9223.54|9206.03|9206.03|0
1657807800000|2022-07-14 14:10:00|9210.51|9210.51|9216.45|9216.45|9216.8|9216.8|9200.86|9200.86|0
1657808100000|2022-07-14 14:15:00|9216.66|9216.66|9208.42|9208.42|9225.07|9225.07|9208.2|9208.2|0
1657808400000|2022-07-14 14:20:00|9209.88|9209.88|9223.23|9223.23|9223.3|9223.3|9209.88|9209.88|0
1657808700000|2022-07-14 14:25:00|9223.41|9223.41|9235.65|9235.65|9237.03|9237.03|9222.82|9222.82|0
1657809000000|2022-07-14 14:30:00|9235.8|9235.8|9254.95|9254.95|9255.51|9255.51|9235.8|9235.8|0
1657809300000|2022-07-14 14:35:00|9255.83|9255.83|9246.42|9246.42|9257.42|9257.42|9244.44|9244.44|0
1657809600000|2022-07-14 14:40:00|9246.51|9246.51|9234.83|9234.83|9248.28|9248.28|9234.79|9234.79|0
1657809900000|2022-07-14 14:45:00|9234.53|9234.53|9236.26|9236.26|9236.99|9236.99|9229.78|9229.78|0
1657810200000|2022-07-14 14:50:00|9236.38|9236.38|9256.05|9256.05|9256.05|9256.05|9236.2|9236.2|0
1657810500000|2022-07-14 14:55:00|9256.12|9256.12|9261.34|9261.34|9261.34|9261.34|9255.55|9255.55|0
1657810800000|2022-07-14 15:00:00|9261.12|9261.12|9275.4|9275.4|9279.49|9279.49|9260.94|9260.94|0
1657811100000|2022-07-14 15:05:00|9274.53|9274.53|9279.41|9279.41|9279.41|9279.41|9270.76|9270.76|0
1657811400000|2022-07-14 15:10:00|9279.61|9279.61|9276.55|9276.55|9280.03|9280.03|9274.69|9274.69|0
1657811700000|2022-07-14 15:15:00|9276.77|9276.77|9296.69|9296.69|9296.69|9296.69|9273.61|9273.61|0
1657812000000|2022-07-14 15:20:00|9296.86|9296.86|9295.19|9295.19|9299.03|9299.03|9293.83|9293.83|0
1657812300000|2022-07-14 15:25:00|9295.29|9295.29|9299.88|9299.88|9301.56|9301.56|9295.29|9295.29|0
1657869300000|2022-07-15 07:15:00|9247.98|9247.98|9293.11|9293.11|9293.11|9293.11|9247.98|9247.98|0
1657869600000|2022-07-15 07:20:00|9292.68|9292.68|9326.24|9326.24|9326.75|9326.75|9292.68|9292.68|0
1657869900000|2022-07-15 07:25:00|9326.95|9326.95|9335.01|9335.01|9335.01|9335.01|9326.95|9326.95|0
1657870200000|2022-07-15 07:30:00|9337.76|9337.76|9327.91|9327.91|9350.13|9350.13|9326.92|9326.92|0
1657870500000|2022-07-15 07:35:00|9327.73|9327.73|9345.32|9345.32|9345.32|9345.32|9326.67|9326.67|0
1657870800000|2022-07-15 07:40:00|9344.89|9344.89|9336.67|9336.67|9345.29|9345.29|9333.34|9333.34|0
1657871100000|2022-07-15 07:45:00|9337.91|9337.91|9333.43|9333.43|9344.54|9344.54|9333.43|9333.43|0
1657871400000|2022-07-15 07:50:00|9333.1|9333.1|9339.84|9339.84|9339.84|9339.84|9325.31|9325.31|0
1657871700000|2022-07-15 07:55:00|9339.94|9339.94|9367.93|9367.93|9368.36|9368.36|9339.94|9339.94|0
1657872000000|2022-07-15 08:00:00|9367.75|9367.75|9366.89|9366.89|9371.82|9371.82|9366.74|9366.74|0
1657872300000|2022-07-15 08:05:00|9366.54|9366.54|9382.67|9382.67|9383.73|9383.73|9366.32|9366.32|0
1657872600000|2022-07-15 08:10:00|9382.88|9382.88|9389.69|9389.69|9391.63|9391.63|9379.88|9379.88|0
1657872900000|2022-07-15 08:15:00|9389.51|9389.51|9395.28|9395.28|9395.28|9395.28|9384.85|9384.85|0
1657873200000|2022-07-15 08:20:00|9395.46|9395.46|9394.21|9394.21|9399|9399|9390.97|9390.97|0
1657873500000|2022-07-15 08:25:00|9393.71|9393.71|9386.03|9386.03|9396.53|9396.53|9385.6|9385.6|0
1657873800000|2022-07-15 08:30:00|9386.26|9386.26|9391.26|9391.26|9394.65|9394.65|9386.26|9386.26|0
1657874100000|2022-07-15 08:35:00|9391.58|9391.58|9392.37|9392.37|9399.53|9399.53|9391.58|9391.58|0
1657874400000|2022-07-15 08:40:00|9391.93|9391.93|9408.46|9408.46|9408.71|9408.71|9391.93|9391.93|0
1657874700000|2022-07-15 08:45:00|9407.78|9407.78|9420.59|9420.59|9421.5|9421.5|9406.87|9406.87|0
1657875000000|2022-07-15 08:50:00|9420.8|9420.8|9421.49|9421.49|9424.73|9424.73|9420.26|9420.26|0
1657875300000|2022-07-15 08:55:00|9420.85|9420.85|9404.39|9404.39|9421.08|9421.08|9404.39|9404.39|0
1657875600000|2022-07-15 09:00:00|9404.19|9404.19|9389.46|9389.46|9404.19|9404.19|9389.46|9389.46|0
1657875900000|2022-07-15 09:05:00|9390.24|9390.24|9410.11|9410.11|9411.78|9411.78|9389.82|9389.82|0
1657876200000|2022-07-15 09:10:00|9410.47|9410.47|9408.4|9408.4|9410.6|9410.6|9408.4|9408.4|0
1657876500000|2022-07-15 09:15:00|9408.1|9408.1|9370.98|9370.98|9410.07|9410.07|9370.7|9370.7|0
1657876800000|2022-07-15 09:20:00|9370.77|9370.77|9365.63|9365.63|9372.85|9372.85|9365.35|9365.35|0
1657877100000|2022-07-15 09:25:00|9366.42|9366.42|9378.95|9378.95|9379.8|9379.8|9366.13|9366.13|0
1657877400000|2022-07-15 09:30:00|9379.02|9379.02|9391.01|9391.01|9393.61|9393.61|9379.02|9379.02|0
1657877700000|2022-07-15 09:35:00|9390.84|9390.84|9389.09|9389.09|9390.84|9390.84|9380.56|9380.56|0
1657878000000|2022-07-15 09:40:00|9389.24|9389.24|9377.86|9377.86|9389.24|9389.24|9377.86|9377.86|0
1657878300000|2022-07-15 09:45:00|9378.17|9378.17|9358.12|9358.12|9378.17|9378.17|9358.12|9358.12|0
1657878600000|2022-07-15 09:50:00|9357.9|9357.9|9352.5|9352.5|9358.61|9358.61|9350.49|9350.49|0
1657878900000|2022-07-15 09:55:00|9352.41|9352.41|9355.23|9355.23|9365.04|9365.04|9351.84|9351.84|0
1657879200000|2022-07-15 10:00:00|9356.73|9356.73|9344.09|9344.09|9357.21|9357.21|9343.32|9343.32|0
1657879500000|2022-07-15 10:05:00|9343.91|9343.91|9336.05|9336.05|9344.84|9344.84|9333.96|9333.96|0
1657879800000|2022-07-15 10:10:00|9335.27|9335.27|9345.96|9345.96|9345.96|9345.96|9335.27|9335.27|0
1657880100000|2022-07-15 10:15:00|9345.78|9345.78|9344.3|9344.3|9347.81|9347.81|9343.82|9343.82|0
1657880400000|2022-07-15 10:20:00|9344.72|9344.72|9347.73|9347.73|9350.32|9350.32|9344.27|9344.27|0
1657880700000|2022-07-15 10:25:00|9347.37|9347.37|9345.99|9345.99|9354.31|9354.31|9345.99|9345.99|0
1657881000000|2022-07-15 10:30:00|9345.83|9345.83|9340.24|9340.24|9346.68|9346.68|9339.85|9339.85|0
1657881300000|2022-07-15 10:35:00|9340.87|9340.87|9344|9344|9344|9344|9339.39|9339.39|0
1657881600000|2022-07-15 10:40:00|9343.84|9343.84|9336.26|9336.26|9343.84|9343.84|9336.2|9336.2|0
1657881900000|2022-07-15 10:45:00|9336.2|9336.2|9343.62|9343.62|9343.62|9343.62|9336.2|9336.2|0
1657882200000|2022-07-15 10:50:00|9343.45|9343.45|9347.52|9347.52|9348.55|9348.55|9342.08|9342.08|0
1657882500000|2022-07-15 10:55:00|9349.08|9349.08|9350|9350|9351.85|9351.85|9348.93|9348.93|0
1657882800000|2022-07-15 11:00:00|9349.52|9349.52|9356.71|9356.71|9356.71|9356.71|9349.52|9349.52|0
1657883100000|2022-07-15 11:05:00|9356.57|9356.57|9354.8|9354.8|9361.64|9361.64|9354.8|9354.8|0
1657883400000|2022-07-15 11:10:00|9354.7|9354.7|9364.01|9364.01|9364.11|9364.11|9353.05|9353.05|0
1657883700000|2022-07-15 11:15:00|9363.27|9363.27|9362.92|9362.92|9364.04|9364.04|9361.16|9361.16|0
1657884000000|2022-07-15 11:20:00|9362.83|9362.83|9362.85|9362.85|9364.69|9364.69|9362|9362|0
1657884300000|2022-07-15 11:25:00|9363.07|9363.07|9365.56|9365.56|9367.15|9367.15|9362.48|9362.48|0
1657884600000|2022-07-15 11:30:00|9365.42|9365.42|9368.27|9368.27|9369.17|9369.17|9365.42|9365.42|0
1657884900000|2022-07-15 11:35:00|9367.84|9367.84|9363.36|9363.36|9367.86|9367.86|9360.65|9360.65|0
1657885200000|2022-07-15 11:40:00|9362.13|9362.13|9355.4|9355.4|9362.13|9362.13|9355.4|9355.4|0
1657885500000|2022-07-15 11:45:00|9355.05|9355.05|9358.84|9358.84|9359.08|9359.08|9355.05|9355.05|0
1657885800000|2022-07-15 11:50:00|9358.62|9358.62|9348.19|9348.19|9358.62|9358.62|9348.19|9348.19|0
1657886100000|2022-07-15 11:55:00|9348.09|9348.09|9336.68|9336.68|9348.35|9348.35|9333.45|9333.45|0
1657886400000|2022-07-15 12:00:00|9336.91|9336.91|9339.76|9339.76|9340.64|9340.64|9336.91|9336.91|0
1657886700000|2022-07-15 12:05:00|9339.33|9339.33|9336.33|9336.33|9340.54|9340.54|9335.86|9335.86|0
1657887000000|2022-07-15 12:10:00|9336.17|9336.17|9332.45|9332.45|9336.54|9336.54|9332.45|9332.45|0
1657887300000|2022-07-15 12:15:00|9332.66|9332.66|9335.91|9335.91|9340.72|9340.72|9332.66|9332.66|0
1657887600000|2022-07-15 12:20:00|9335.69|9335.69|9334.6|9334.6|9335.69|9335.69|9334.28|9334.28|0
1657887900000|2022-07-15 12:25:00|9335.38|9335.38|9334.84|9334.84|9335.98|9335.98|9334.01|9334.01|0
1657888200000|2022-07-15 12:30:00|9334.62|9334.62|9336.64|9336.64|9344.26|9344.26|9323.9|9323.9|0
1657888500000|2022-07-15 12:35:00|9336.85|9336.85|9345.92|9345.92|9345.92|9345.92|9336.85|9336.85|0
1657888800000|2022-07-15 12:40:00|9346.24|9346.24|9343.77|9343.77|9346.32|9346.32|9338.3|9338.3|0
1657889100000|2022-07-15 12:45:00|9343.56|9343.56|9357.19|9357.19|9359.36|9359.36|9343.56|9343.56|0
1657889400000|2022-07-15 12:50:00|9357.62|9357.62|9367.09|9367.09|9367.47|9367.47|9357.42|9357.42|0
1657889700000|2022-07-15 12:55:00|9366.91|9366.91|9367.64|9367.64|9371.25|9371.25|9366.63|9366.63|0
1657890000000|2022-07-15 13:00:00|9366.85|9366.85|9368.61|9368.61|9370.73|9370.73|9366.19|9366.19|0
1657890300000|2022-07-15 13:05:00|9368.82|9368.82|9383.36|9383.36|9384.39|9384.39|9367.02|9367.02|0
1657890600000|2022-07-15 13:10:00|9382.83|9382.83|9371.35|9371.35|9382.83|9382.83|9370.47|9370.47|0
1657890900000|2022-07-15 13:15:00|9371.26|9371.26|9377.85|9377.85|9377.85|9377.85|9369.6|9369.6|0
1657891200000|2022-07-15 13:20:00|9378.06|9378.06|9384.22|9384.22|9384.84|9384.84|9378.06|9378.06|0
1657891500000|2022-07-15 13:25:00|9383.56|9383.56|9399.02|9399.02|9403.81|9403.81|9383.56|9383.56|0
1657891800000|2022-07-15 13:30:00|9399.11|9399.11|9407.12|9407.12|9418.52|9418.52|9399.11|9399.11|0
1657892100000|2022-07-15 13:35:00|9408.68|9408.68|9385.78|9385.78|9412.65|9412.65|9385.36|9385.36|0
1657892400000|2022-07-15 13:40:00|9386.57|9386.57|9383.48|9383.48|9390.53|9390.53|9383.04|9383.04|0
1657892700000|2022-07-15 13:45:00|9382.49|9382.49|9378.87|9378.87|9382.49|9382.49|9370.9|9370.9|0
1657893000000|2022-07-15 13:50:00|9378.66|9378.66|9353.21|9353.21|9378.66|9378.66|9353.03|9353.03|0
1657893300000|2022-07-15 13:55:00|9352.97|9352.97|9365.65|9365.65|9365.82|9365.82|9350.38|9350.38|0
1657893600000|2022-07-15 14:00:00|9366.26|9366.26|9388.65|9388.65|9388.65|9388.65|9366.26|9366.26|0
1657893900000|2022-07-15 14:05:00|9388.75|9388.75|9385.61|9385.61|9392.94|9392.94|9382.87|9382.87|0
1657894200000|2022-07-15 14:10:00|9385.8|9385.8|9395.45|9395.45|9401.37|9401.37|9385.8|9385.8|0
1657894500000|2022-07-15 14:15:00|9395.4|9395.4|9412.68|9412.68|9412.68|9412.68|9395.4|9395.4|0
1657894800000|2022-07-15 14:20:00|9412.8|9412.8|9411.47|9411.47|9413.56|9413.56|9403.51|9403.51|0
1657895100000|2022-07-15 14:25:00|9411.65|9411.65|9428.02|9428.02|9428.78|9428.78|9411.65|9411.65|0
1657895400000|2022-07-15 14:30:00|9427.9|9427.9|9429.53|9429.53|9435.13|9435.13|9427.65|9427.65|0
1657895700000|2022-07-15 14:35:00|9429.97|9429.97|9442.19|9442.19|9447.75|9447.75|9429.97|9429.97|0
1657896000000|2022-07-15 14:40:00|9441.75|9441.75|9436.1|9436.1|9443.59|9443.59|9436.1|9436.1|0
1657896300000|2022-07-15 14:45:00|9435.75|9435.75|9437.08|9437.08|9437.86|9437.86|9423.19|9423.19|0
1657896600000|2022-07-15 14:50:00|9437.29|9437.29|9448.81|9448.81|9449.46|9449.46|9434.21|9434.21|0
1657896900000|2022-07-15 14:55:00|9448.64|9448.64|9448.03|9448.03|9450.9|9450.9|9444.38|9444.38|0
1657897200000|2022-07-15 15:00:00|9447.46|9447.46|9449.53|9449.53|9454.89|9454.89|9447.25|9447.25|0
1657897500000|2022-07-15 15:05:00|9449.3|9449.3|9457.32|9457.32|9461.15|9461.15|9448.93|9448.93|0
1657897800000|2022-07-15 15:10:00|9457.39|9457.39|9459.57|9459.57|9460.42|9460.42|9454.98|9454.98|0
1657898100000|2022-07-15 15:15:00|9459.4|9459.4|9456.88|9456.88|9459.77|9459.77|9453.79|9453.79|0
1657898400000|2022-07-15 15:20:00|9456.7|9456.7|9456.07|9456.07|9459.08|9459.08|9452.6|9452.6|0
1657898700000|2022-07-15 15:25:00|9456.19|9456.19|9466.65|9466.65|9468.29|9468.29|9455.08|9455.08|0
1658128500000|2022-07-18 07:15:00|9569.23|9569.23|9576.93|9576.93|9579.34|9579.34|9567.14|9567.14|0
1658128800000|2022-07-18 07:20:00|9577.49|9577.49|9577.84|9577.84|9577.84|9577.84|9571.47|9571.47|0
1658129100000|2022-07-18 07:25:00|9577.63|9577.63|9567.1|9567.1|9577.63|9577.63|9564.82|9564.82|0
1658129400000|2022-07-18 07:30:00|9567.31|9567.31|9583.4|9583.4|9584.63|9584.63|9560.47|9560.47|0
1658129700000|2022-07-18 07:35:00|9583.75|9583.75|9599.2|9599.2|9600.09|9600.09|9582.5|9582.5|0
1658130000000|2022-07-18 07:40:00|9598.96|9598.96|9595.45|9595.45|9598.96|9598.96|9593.15|9593.15|0
1658130300000|2022-07-18 07:45:00|9595.02|9595.02|9577.45|9577.45|9595.02|9595.02|9576.64|9576.64|0
1658130600000|2022-07-18 07:50:00|9576.18|9576.18|9563.39|9563.39|9576.27|9576.27|9562.71|9562.71|0
1658130900000|2022-07-18 07:55:00|9563.31|9563.31|9563.83|9563.83|9564.68|9564.68|9558.56|9558.56|0
1658131200000|2022-07-18 08:00:00|9564.01|9564.01|9560.61|9560.61|9565.04|9565.04|9555.11|9555.11|0
1658131500000|2022-07-18 08:05:00|9562.17|9562.17|9591.48|9591.48|9591.59|9591.59|9562.17|9562.17|0
1658131800000|2022-07-18 08:10:00|9591.38|9591.38|9599.02|9599.02|9599.02|9599.02|9587.01|9587.01|0
1658132100000|2022-07-18 08:15:00|9598.59|9598.59|9593.15|9593.15|9602.72|9602.72|9592.27|9592.27|0
1658132400000|2022-07-18 08:20:00|9592.98|9592.98|9585.83|9585.83|9592.98|9592.98|9584.9|9584.9|0
1658132700000|2022-07-18 08:25:00|9585.96|9585.96|9604.46|9604.46|9608.87|9608.87|9585.96|9585.96|0
1658133000000|2022-07-18 08:30:00|9605.78|9605.78|9609.52|9609.52|9610.41|9610.41|9604.91|9604.91|0
1658133300000|2022-07-18 08:35:00|9609.31|9609.31|9595.24|9595.24|9609.31|9609.31|9594.68|9594.68|0
1658133600000|2022-07-18 08:40:00|9595.7|9595.7|9586.44|9586.44|9596.21|9596.21|9586.44|9586.44|0
1658133900000|2022-07-18 08:45:00|9586.03|9586.03|9588.8|9588.8|9589.16|9589.16|9582.09|9582.09|0
1658134200000|2022-07-18 08:50:00|9588.46|9588.46|9589.02|9589.02|9589.02|9589.02|9586.49|9586.49|0
1658134500000|2022-07-18 08:55:00|9589.7|9589.7|9589.59|9589.59|9592.85|9592.85|9589.59|9589.59|0
1658134800000|2022-07-18 09:00:00|9590.37|9590.37|9583.82|9583.82|9591.05|9591.05|9583.6|9583.6|0
1658135100000|2022-07-18 09:05:00|9583.89|9583.89|9575.26|9575.26|9584.33|9584.33|9575.08|9575.08|0
1658135400000|2022-07-18 09:10:00|9576.5|9576.5|9584.87|9584.87|9586.37|9586.37|9575.64|9575.64|0
1658135700000|2022-07-18 09:15:00|9584.55|9584.55|9587.94|9587.94|9588.37|9588.37|9581.81|9581.81|0
1658136000000|2022-07-18 09:20:00|9588.37|9588.37|9591.13|9591.13|9591.57|9591.57|9588|9588|0
1658136300000|2022-07-18 09:25:00|9592.12|9592.12|9588.59|9588.59|9594.49|9594.49|9587.37|9587.37|0
1658136600000|2022-07-18 09:30:00|9589.01|9589.01|9585.69|9585.69|9591.07|9591.07|9582.68|9582.68|0
1658136900000|2022-07-18 09:35:00|9586.31|9586.31|9588.22|9588.22|9591.76|9591.76|9585.8|9585.8|0
1658137200000|2022-07-18 09:40:00|9587.79|9587.79|9580.53|9580.53|9587.79|9587.79|9577.37|9577.37|0
1658137500000|2022-07-18 09:45:00|9581.38|9581.38|9580.14|9580.14|9581.38|9581.38|9578.69|9578.69|0
1658137800000|2022-07-18 09:50:00|9580.6|9580.6|9579.07|9579.07|9582.51|9582.51|9578.02|9578.02|0
1658138100000|2022-07-18 09:55:00|9579.6|9579.6|9583.63|9583.63|9584.16|9584.16|9579.6|9579.6|0
1658138400000|2022-07-18 10:00:00|9583.56|9583.56|9585.1|9585.1|9585.1|9585.1|9581.79|9581.79|0
1658138700000|2022-07-18 10:05:00|9585.3|9585.3|9588.07|9588.07|9588.07|9588.07|9585.3|9585.3|0
1658139000000|2022-07-18 10:10:00|9588.28|9588.28|9589.1|9589.1|9592.32|9592.32|9588.28|9588.28|0
1658139300000|2022-07-18 10:15:00|9589.25|9589.25|9584.16|9584.16|9590.58|9590.58|9583.71|9583.71|0
1658139600000|2022-07-18 10:20:00|9584.06|9584.06|9584.38|9584.38|9584.38|9584.38|9582.18|9582.18|0
1658139900000|2022-07-18 10:25:00|9584.82|9584.82|9580.57|9580.57|9584.82|9584.82|9580.57|9580.57|0
1658140200000|2022-07-18 10:30:00|9580.69|9580.69|9581.79|9581.79|9582.1|9582.1|9579.67|9579.67|0
1658140500000|2022-07-18 10:35:00|9581.94|9581.94|9580.04|9580.04|9583.34|9583.34|9580|9580|0
1658140800000|2022-07-18 10:40:00|9581.6|9581.6|9580|9580|9581.6|9581.6|9579.42|9579.42|0
1658141100000|2022-07-18 10:45:00|9579.47|9579.47|9584.52|9584.52|9584.94|9584.94|9579.23|9579.23|0
1658141400000|2022-07-18 10:50:00|9584.06|9584.06|9586.53|9586.53|9587.08|9587.08|9584.06|9584.06|0
1658141700000|2022-07-18 10:55:00|9586.96|9586.96|9586.57|9586.57|9587.68|9587.68|9585.22|9585.22|0
1658142000000|2022-07-18 11:00:00|9586.5|9586.5|9577.54|9577.54|9586.5|9586.5|9577.18|9577.18|0
1658142300000|2022-07-18 11:05:00|9578.32|9578.32|9583.75|9583.75|9583.75|9583.75|9578.32|9578.32|0
1658142600000|2022-07-18 11:10:00|9583.31|9583.31|9582.87|9582.87|9585.1|9585.1|9581.9|9581.9|0
1658142900000|2022-07-18 11:15:00|9582.5|9582.5|9586.86|9586.86|9587.19|9587.19|9581.2|9581.2|0
1658143200000|2022-07-18 11:20:00|9586.49|9586.49|9585.81|9585.81|9588.24|9588.24|9583.06|9583.06|0
1658143500000|2022-07-18 11:25:00|9585.51|9585.51|9589.98|9589.98|9590.34|9590.34|9585.18|9585.18|0
1658143800000|2022-07-18 11:30:00|9590.16|9590.16|9589.8|9589.8|9593.84|9593.84|9589.08|9589.08|0
1658144100000|2022-07-18 11:35:00|9590.65|9590.65|9589.45|9589.45|9592.79|9592.79|9589.13|9589.13|0
1658144400000|2022-07-18 11:40:00|9588.57|9588.57|9587.54|9587.54|9588.57|9588.57|9584.39|9584.39|0
1658144700000|2022-07-18 11:45:00|9588|9588|9589.52|9589.52|9591.16|9591.16|9586|9586|0
1658145000000|2022-07-18 11:50:00|9589.21|9589.21|9584.78|9584.78|9589.99|9589.99|9584.07|9584.07|0
1658145300000|2022-07-18 11:55:00|9584.35|9584.35|9576.85|9576.85|9584.35|9584.35|9576.85|9576.85|0
1658145600000|2022-07-18 12:00:00|9577.31|9577.31|9577.63|9577.63|9577.73|9577.73|9567.82|9567.82|0
1658145900000|2022-07-18 12:05:00|9577.84|9577.84|9573.97|9573.97|9579.48|9579.48|9573.65|9573.65|0
1658146200000|2022-07-18 12:10:00|9573.54|9573.54|9565.58|9565.58|9573.54|9573.54|9565.08|9565.08|0
1658146500000|2022-07-18 12:15:00|9565.14|9565.14|9559.41|9559.41|9566.05|9566.05|9559.3|9559.3|0
1658146800000|2022-07-18 12:20:00|9559.28|9559.28|9555.63|9555.63|9561.69|9561.69|9555.47|9555.47|0
1658147100000|2022-07-18 12:25:00|9556|9556|9547.58|9547.58|9557.55|9557.55|9547.58|9547.58|0
1658147400000|2022-07-18 12:30:00|9547.16|9547.16|9555.77|9555.77|9555.77|9555.77|9546.97|9546.97|0
1658147700000|2022-07-18 12:35:00|9555.84|9555.84|9551.03|9551.03|9558.43|9558.43|9550.85|9550.85|0
1658148000000|2022-07-18 12:40:00|9547.44|9547.44|9561.03|9561.03|9561.62|9561.62|9545.55|9545.55|0
1658148300000|2022-07-18 12:45:00|9561.73|9561.73|9561.58|9561.58|9563.38|9563.38|9559.68|9559.68|0
1658148600000|2022-07-18 12:50:00|9561.73|9561.73|9558.4|9558.4|9562.32|9562.32|9556.94|9556.94|0
1658148900000|2022-07-18 12:55:00|9559.25|9559.25|9561.45|9561.45|9561.52|9561.52|9558.75|9558.75|0
1658149200000|2022-07-18 13:00:00|9561.62|9561.62|9562.26|9562.26|9562.89|9562.89|9558.83|9558.83|0
1658149500000|2022-07-18 13:05:00|9562.68|9562.68|9568.13|9568.13|9568.13|9568.13|9562.68|9562.68|0
1658149800000|2022-07-18 13:10:00|9567.7|9567.7|9568.04|9568.04|9568.13|9568.13|9565.82|9565.82|0
1658150100000|2022-07-18 13:15:00|9567.92|9567.92|9568.86|9568.86|9568.86|9568.86|9564.7|9564.7|0
1658150400000|2022-07-18 13:20:00|9569.07|9569.07|9569.2|9569.2|9572.44|9572.44|9569.07|9569.07|0
1658150700000|2022-07-18 13:25:00|9568.97|9568.97|9569.12|9569.12|9569.66|9569.66|9564.86|9564.86|0
1658151000000|2022-07-18 13:30:00|9569.4|9569.4|9580.03|9580.03|9584.67|9584.67|9569.3|9569.3|0
1658151300000|2022-07-18 13:35:00|9580.38|9580.38|9578|9578|9585.62|9585.62|9577.46|9577.46|0
1658151600000|2022-07-18 13:40:00|9577.9|9577.9|9577.29|9577.29|9578.67|9578.67|9571.69|9571.69|0
1658151900000|2022-07-18 13:45:00|9577.17|9577.17|9582.18|9582.18|9582.57|9582.57|9576.89|9576.89|0
1658152200000|2022-07-18 13:50:00|9582.97|9582.97|9574.88|9574.88|9584.46|9584.46|9571.77|9571.77|0
1658152500000|2022-07-18 13:55:00|9575|9575|9579.06|9579.06|9583.09|9583.09|9575|9575|0
1658152800000|2022-07-18 14:00:00|9579.18|9579.18|9573.72|9573.72|9579.18|9579.18|9572.89|9572.89|0
1658153100000|2022-07-18 14:05:00|9572.16|9572.16|9571.59|9571.59|9573.61|9573.61|9569.34|9569.34|0
1658153400000|2022-07-18 14:10:00|9572.2|9572.2|9558.15|9558.15|9572.98|9572.98|9554.69|9554.69|0
1658153700000|2022-07-18 14:15:00|9558.61|9558.61|9563.53|9563.53|9563.53|9563.53|9558.53|9558.53|0
1658154000000|2022-07-18 14:20:00|9563.77|9563.77|9566.63|9566.63|9569.32|9569.32|9563.77|9563.77|0
1658154300000|2022-07-18 14:25:00|9566.77|9566.77|9580.56|9580.56|9580.56|9580.56|9564.6|9564.6|0
1658154600000|2022-07-18 14:30:00|9579|9579|9584.26|9584.26|9587.97|9587.97|9578.23|9578.23|0
1658154900000|2022-07-18 14:35:00|9585.04|9585.04|9575.4|9575.4|9587.34|9587.34|9574.97|9574.97|0
1658155200000|2022-07-18 14:40:00|9575.75|9575.75|9574.41|9574.41|9580.38|9580.38|9574.41|9574.41|0
1658155500000|2022-07-18 14:45:00|9573.97|9573.97|9572.38|9572.38|9574.42|9574.42|9570.39|9570.39|0
1658155800000|2022-07-18 14:50:00|9572.55|9572.55|9587.29|9587.29|9587.42|9587.42|9572.47|9572.47|0
1658156100000|2022-07-18 14:55:00|9586.48|9586.48|9585.99|9585.99|9591.14|9591.14|9585.89|9585.89|0
1658156400000|2022-07-18 15:00:00|9586.33|9586.33|9588.12|9588.12|9591.08|9591.08|9586.21|9586.21|0
1658156700000|2022-07-18 15:05:00|9588.91|9588.91|9577.63|9577.63|9591.06|9591.06|9577.33|9577.33|0
1658157000000|2022-07-18 15:10:00|9577.44|9577.44|9574.36|9574.36|9579.45|9579.45|9574.36|9574.36|0
1658157300000|2022-07-18 15:15:00|9574.15|9574.15|9576.46|9576.46|9576.68|9576.68|9571.74|9571.74|0
1658157600000|2022-07-18 15:20:00|9576.25|9576.25|9572.38|9572.38|9578|9578|9570.61|9570.61|0
1658157900000|2022-07-18 15:25:00|9572.55|9572.55|9578.88|9578.88|9581.1|9581.1|9572.55|9572.55|0
1658214900000|2022-07-19 07:15:00|9544.72|9544.72|9532.7|9532.7|9544.72|9544.72|9532.31|9532.31|0
1658215200000|2022-07-19 07:20:00|9532.43|9532.43|9518.36|9518.36|9533.36|9533.36|9514.51|9514.51|0
1658215500000|2022-07-19 07:25:00|9519.21|9519.21|9526.99|9526.99|9531.96|9531.96|9519.21|9519.21|0
1658215800000|2022-07-19 07:30:00|9527.15|9527.15|9502.57|9502.57|9527.15|9527.15|9502.25|9502.25|0
1658216100000|2022-07-19 07:35:00|9502.76|9502.76|9504.32|9504.32|9505.62|9505.62|9498.94|9498.94|0
1658216400000|2022-07-19 07:40:00|9503.82|9503.82|9480.85|9480.85|9503.82|9503.82|9479.3|9479.3|0
1658216700000|2022-07-19 07:45:00|9481.18|9481.18|9495.18|9495.18|9495.57|9495.57|9481.18|9481.18|0
1658217000000|2022-07-19 07:50:00|9495.6|9495.6|9503.99|9503.99|9504.81|9504.81|9495.6|9495.6|0
1658217300000|2022-07-19 07:55:00|9504.77|9504.77|9504.81|9504.81|9504.81|9504.81|9490.62|9490.62|0
1658217600000|2022-07-19 08:00:00|9505.25|9505.25|9519|9519|9520.55|9520.55|9503.48|9503.48|0
1658217900000|2022-07-19 08:05:00|9518.79|9518.79|9520.93|9520.93|9520.93|9520.93|9511.27|9511.27|0
1658218200000|2022-07-19 08:10:00|9522.2|9522.2|9518.62|9518.62|9523.92|9523.92|9518.45|9518.45|0
1658218500000|2022-07-19 08:15:00|9518.8|9518.8|9512.55|9512.55|9519.01|9519.01|9512.55|9512.55|0
1658218800000|2022-07-19 08:20:00|9511.77|9511.77|9509.78|9509.78|9513.04|9513.04|9509.78|9509.78|0
1658219100000|2022-07-19 08:25:00|9509.85|9509.85|9500.79|9500.79|9513.6|9513.6|9500.79|9500.79|0
1658219400000|2022-07-19 08:30:00|9500.36|9500.36|9512.21|9512.21|9512.21|9512.21|9498.63|9498.63|0
1658219700000|2022-07-19 08:35:00|9512.54|9512.54|9524.44|9524.44|9524.44|9524.44|9512.54|9512.54|0
1658220000000|2022-07-19 08:40:00|9524.23|9524.23|9523.6|9523.6|9526.87|9526.87|9523.5|9523.5|0
1658220300000|2022-07-19 08:45:00|9523.3|9523.3|9513.73|9513.73|9525.09|9525.09|9513.55|9513.55|0
1658220600000|2022-07-19 08:50:00|9513.94|9513.94|9514.4|9514.4|9516.43|9516.43|9513.08|9513.08|0
1658220900000|2022-07-19 08:55:00|9515.05|9515.05|9518.87|9518.87|9519.63|9519.63|9514.1|9514.1|0
1658221200000|2022-07-19 09:00:00|9519.29|9519.29|9525.25|9525.25|9531.42|9531.42|9519.29|9519.29|0
1658221500000|2022-07-19 09:05:00|9525.48|9525.48|9525.93|9525.93|9526.93|9526.93|9524.31|9524.31|0
1658221800000|2022-07-19 09:10:00|9526.12|9526.12|9539.5|9539.5|9539.69|9539.69|9525.18|9525.18|0
1658222100000|2022-07-19 09:15:00|9539.62|9539.62|9529.66|9529.66|9539.95|9539.95|9529.66|9529.66|0
1658222400000|2022-07-19 09:20:00|9529.59|9529.59|9546.24|9546.24|9548.23|9548.23|9529.59|9529.59|0
1658222700000|2022-07-19 09:25:00|9546.69|9546.69|9542.23|9542.23|9546.69|9546.69|9541.81|9541.81|0
1658223000000|2022-07-19 09:30:00|9542.58|9542.58|9548.43|9548.43|9548.75|9548.75|9542.58|9542.58|0
1658223300000|2022-07-19 09:35:00|9548.26|9548.26|9557.58|9557.58|9557.93|9557.93|9548.08|9548.08|0
1658223600000|2022-07-19 09:40:00|9557.76|9557.76|9557.74|9557.74|9561.3|9561.3|9556.81|9556.81|0
1658223900000|2022-07-19 09:45:00|9558.06|9558.06|9553.32|9553.32|9558.98|9558.98|9553.32|9553.32|0
1658224200000|2022-07-19 09:50:00|9553.54|9553.54|9555.31|9555.31|9555.41|9555.41|9551.44|9551.44|0
1658224500000|2022-07-19 09:55:00|9555.2|9555.2|9551.67|9551.67|9555.57|9555.57|9549.8|9549.8|0
1658224800000|2022-07-19 10:00:00|9551.82|9551.82|9552.08|9552.08|9557.56|9557.56|9551.03|9551.03|0
1658225100000|2022-07-19 10:05:00|9551.9|9551.9|9565.54|9565.54|9565.54|9565.54|9551.9|9551.9|0
1658225400000|2022-07-19 10:10:00|9566.04|9566.04|9558.57|9558.57|9566.99|9566.99|9558.57|9558.57|0
1658225700000|2022-07-19 10:15:00|9558.36|9558.36|9554.21|9554.21|9558.86|9558.86|9554.21|9554.21|0
1658226000000|2022-07-19 10:20:00|9554|9554|9553.6|9553.6|9554|9554|9551.69|9551.69|0
1658226300000|2022-07-19 10:25:00|9553.06|9553.06|9553.66|9553.66|9553.74|9553.74|9545.96|9545.96|0
1658226600000|2022-07-19 10:30:00|9553.45|9553.45|9559.18|9559.18|9559.18|9559.18|9553.45|9553.45|0
1658226900000|2022-07-19 10:35:00|9559.27|9559.27|9565.97|9565.97|9566.97|9566.97|9559.27|9559.27|0
1658227200000|2022-07-19 10:40:00|9565.28|9565.28|9559.6|9559.6|9565.28|9565.28|9559.45|9559.45|0
1658227500000|2022-07-19 10:45:00|9560.48|9560.48|9570.2|9570.2|9570.68|9570.68|9560.48|9560.48|0
1658227800000|2022-07-19 10:50:00|9569.77|9569.77|9583.67|9583.67|9585.47|9585.47|9569.5|9569.5|0
1658228100000|2022-07-19 10:55:00|9583.81|9583.81|9590.07|9590.07|9590.07|9590.07|9582.83|9582.83|0
1658228400000|2022-07-19 11:00:00|9589.65|9589.65|9590.75|9590.75|9590.98|9590.98|9586.85|9586.85|0
1658228700000|2022-07-19 11:05:00|9591.53|9591.53|9593.51|9593.51|9593.51|9593.51|9590.33|9590.33|0
1658229000000|2022-07-19 11:10:00|9593.35|9593.35|9591.91|9591.91|9594.59|9594.59|9591.75|9591.75|0
1658229300000|2022-07-19 11:15:00|9591.7|9591.7|9588.75|9588.75|9591.88|9591.88|9588.28|9588.28|0
1658229600000|2022-07-19 11:20:00|9588.33|9588.33|9585.41|9585.41|9588.33|9588.33|9579.28|9579.28|0
1658229900000|2022-07-19 11:25:00|9585.84|9585.84|9585|9585|9587.98|9587.98|9582.69|9582.69|0
1658230200000|2022-07-19 11:30:00|9585.17|9585.17|9587.7|9587.7|9587.7|9587.7|9581.7|9581.7|0
1658230500000|2022-07-19 11:35:00|9587.91|9587.91|9592.63|9592.63|9592.63|9592.63|9587.91|9587.91|0
1658230800000|2022-07-19 11:40:00|9594.19|9594.19|9584.99|9584.99|9594.19|9594.19|9584.99|9584.99|0
1658231100000|2022-07-19 11:45:00|9584.66|9584.66|9589.58|9589.58|9589.84|9589.84|9583.74|9583.74|0
1658231400000|2022-07-19 11:50:00|9589.91|9589.91|9595.36|9595.36|9596.76|9596.76|9589.91|9589.91|0
1658231700000|2022-07-19 11:55:00|9594.99|9594.99|9596.69|9596.69|9600.07|9600.07|9594.99|9594.99|0
1658232000000|2022-07-19 12:00:00|9596.87|9596.87|9592.89|9592.89|9597|9597|9592.62|9592.62|0
1658232300000|2022-07-19 12:05:00|9592.44|9592.44|9591.47|9591.47|9594.26|9594.26|9591.47|9591.47|0
1658232600000|2022-07-19 12:10:00|9591.05|9591.05|9590.91|9590.91|9592.27|9592.27|9589.25|9589.25|0
1658232900000|2022-07-19 12:15:00|9591.6|9591.6|9593.83|9593.83|9594.49|9594.49|9591.6|9591.6|0
1658233200000|2022-07-19 12:20:00|9593.75|9593.75|9589.89|9589.89|9594.26|9594.26|9589.25|9589.25|0
1658233500000|2022-07-19 12:25:00|9589.77|9589.77|9586.92|9586.92|9589.77|9589.77|9586.92|9586.92|0
1658233800000|2022-07-19 12:30:00|9586.84|9586.84|9587.02|9587.02|9587.68|9587.68|9583.72|9583.72|0
1658234100000|2022-07-19 12:35:00|9586.59|9586.59|9592.94|9592.94|9593.98|9593.98|9586.59|9586.59|0
1658234400000|2022-07-19 12:40:00|9593.04|9593.04|9601.01|9601.01|9601.01|9601.01|9592.36|9592.36|0
1658234700000|2022-07-19 12:45:00|9601.13|9601.13|9602.83|9602.83|9603|9603|9601.13|9601.13|0
1658235000000|2022-07-19 12:50:00|9603.02|9603.02|9607.15|9607.15|9607.38|9607.38|9602.87|9602.87|0
1658235300000|2022-07-19 12:55:00|9607.04|9607.04|9606.02|9606.02|9608.27|9608.27|9605.16|9605.16|0
1658235600000|2022-07-19 13:00:00|9607|9607|9608|9608|9608.38|9608.38|9604.6|9604.6|0
1658235900000|2022-07-19 13:05:00|9607.79|9607.79|9611.36|9611.36|9612.88|9612.88|9606.01|9606.01|0
1658236200000|2022-07-19 13:10:00|9611.53|9611.53|9600.69|9600.69|9612.3|9612.3|9600.69|9600.69|0
1658236500000|2022-07-19 13:15:00|9600.57|9600.57|9599.62|9599.62|9601.95|9601.95|9595.73|9595.73|0
1658236800000|2022-07-19 13:20:00|9599.99|9599.99|9607.18|9607.18|9608|9608|9599.74|9599.74|0
1658237100000|2022-07-19 13:25:00|9607.49|9607.49|9611.32|9611.32|9611.32|9611.32|9607.18|9607.18|0
1658237400000|2022-07-19 13:30:00|9611.53|9611.53|9612.35|9612.35|9615.79|9615.79|9604.39|9604.39|0
1658237700000|2022-07-19 13:35:00|9613.23|9613.23|9611.32|9611.32|9621.04|9621.04|9608.57|9608.57|0
1658238000000|2022-07-19 13:40:00|9611.47|9611.47|9612.28|9612.28|9617.12|9617.12|9610.17|9610.17|0
1658238300000|2022-07-19 13:45:00|9612.4|9612.4|9607.27|9607.27|9616.32|9616.32|9599.75|9599.75|0
1658238600000|2022-07-19 13:50:00|9607.62|9607.62|9614.84|9614.84|9616.04|9616.04|9607.4|9607.4|0
1658238900000|2022-07-19 13:55:00|9615.07|9615.07|9627.3|9627.3|9628.59|9628.59|9614.75|9614.75|0
1658239200000|2022-07-19 14:00:00|9627|9627|9615.72|9615.72|9627.34|9627.34|9615.03|9615.03|0
1658239500000|2022-07-19 14:05:00|9614.97|9614.97|9601.44|9601.44|9614.97|9614.97|9596.6|9596.6|0
1658239800000|2022-07-19 14:10:00|9602.22|9602.22|9643.47|9643.47|9643.47|9643.47|9602.22|9602.22|0
1658240100000|2022-07-19 14:15:00|9643.84|9643.84|9675.08|9675.08|9675.08|9675.08|9643.84|9643.84|0
1658240400000|2022-07-19 14:20:00|9674.66|9674.66|9684.23|9684.23|9700.41|9700.41|9674.44|9674.44|0
1658240700000|2022-07-19 14:25:00|9683.81|9683.81|9690.03|9690.03|9693.02|9693.02|9682.1|9682.1|0
1658241000000|2022-07-19 14:30:00|9690.21|9690.21|9680.51|9680.51|9694.1|9694.1|9680.46|9680.46|0
1658241300000|2022-07-19 14:35:00|9679.6|9679.6|9677.37|9677.37|9683.34|9683.34|9675.05|9675.05|0
1658241600000|2022-07-19 14:40:00|9677.79|9677.79|9680.9|9680.9|9681.39|9681.39|9674.81|9674.81|0
1658241900000|2022-07-19 14:45:00|9681.27|9681.27|9692.12|9692.12|9695.86|9695.86|9681.27|9681.27|0
1658242200000|2022-07-19 14:50:00|9692.21|9692.21|9701.58|9701.58|9703.24|9703.24|9692.21|9692.21|0
1658242500000|2022-07-19 14:55:00|9702.02|9702.02|9696.7|9696.7|9702.69|9702.69|9696.7|9696.7|0
1658242800000|2022-07-19 15:00:00|9696.56|9696.56|9707.18|9707.18|9707.99|9707.99|9696.46|9696.46|0
1658243100000|2022-07-19 15:05:00|9706.86|9706.86|9698.7|9698.7|9709.78|9709.78|9698.7|9698.7|0
1658243400000|2022-07-19 15:10:00|9698.86|9698.86|9699.62|9699.62|9701.13|9701.13|9695.34|9695.34|0
1658243700000|2022-07-19 15:15:00|9699.53|9699.53|9694.88|9694.88|9700.65|9700.65|9691.61|9691.61|0
1658244000000|2022-07-19 15:20:00|9695.1|9695.1|9692.11|9692.11|9695.25|9695.25|9689.84|9689.84|0
1658244300000|2022-07-19 15:25:00|9692.72|9692.72|9697.16|9697.16|9698.38|9698.38|9692.72|9692.72|0
1658301300000|2022-07-20 07:15:00|9745.08|9745.08|9757.66|9757.66|9758.19|9758.19|9741.64|9741.64|0
1658301600000|2022-07-20 07:20:00|9757.84|9757.84|9765.77|9765.77|9769.93|9769.93|9755.11|9755.11|0
1658301900000|2022-07-20 07:25:00|9765.43|9765.43|9751.91|9751.91|9765.43|9765.43|9749.64|9749.64|0
1658302200000|2022-07-20 07:30:00|9752.13|9752.13|9761.32|9761.32|9763.92|9763.92|9751.8|9751.8|0
1658302500000|2022-07-20 07:35:00|9761.75|9761.75|9745.76|9745.76|9761.75|9761.75|9745.11|9745.11|0
1658302800000|2022-07-20 07:40:00|9745.69|9745.69|9728.03|9728.03|9745.69|9745.69|9727.2|9727.2|0
1658303100000|2022-07-20 07:45:00|9727.8|9727.8|9716.45|9716.45|9729.5|9729.5|9715.71|9715.71|0
1658303400000|2022-07-20 07:50:00|9716.59|9716.59|9725.61|9725.61|9726.74|9726.74|9716.41|9716.41|0
1658303700000|2022-07-20 07:55:00|9725.08|9725.08|9725.62|9725.62|9735.77|9735.77|9724.8|9724.8|0
1658304000000|2022-07-20 08:00:00|9725.36|9725.36|9746.72|9746.72|9746.72|9746.72|9717.15|9717.15|0
1658304300000|2022-07-20 08:05:00|9746.56|9746.56|9763.4|9763.4|9765.21|9765.21|9744.81|9744.81|0
1658304600000|2022-07-20 08:10:00|9762.97|9762.97|9758.98|9758.98|9765.61|9765.61|9754.65|9754.65|0
1658304900000|2022-07-20 08:15:00|9759.26|9759.26|9752.84|9752.84|9760.16|9760.16|9752.84|9752.84|0
1658305200000|2022-07-20 08:20:00|9752.22|9752.22|9732.2|9732.2|9752.22|9752.22|9732.2|9732.2|0
1658305500000|2022-07-20 08:25:00|9732.02|9732.02|9733.13|9733.13|9733.58|9733.58|9725.05|9725.05|0
1658305800000|2022-07-20 08:30:00|9732.77|9732.77|9727.1|9727.1|9732.77|9732.77|9725.18|9725.18|0
1658306100000|2022-07-20 08:35:00|9726.44|9726.44|9724.12|9724.12|9726.75|9726.75|9722.18|9722.18|0
1658306400000|2022-07-20 08:40:00|9724.05|9724.05|9733.44|9733.44|9733.44|9733.44|9724.05|9724.05|0
1658306700000|2022-07-20 08:45:00|9733.88|9733.88|9727.18|9727.18|9734.26|9734.26|9724.83|9724.83|0
1658307000000|2022-07-20 08:50:00|9727.4|9727.4|9727.61|9727.61|9728.83|9728.83|9725.81|9725.81|0
1658307300000|2022-07-20 08:55:00|9727.97|9727.97|9736.51|9736.51|9736.51|9736.51|9727.97|9727.97|0
1658307600000|2022-07-20 09:00:00|9736.33|9736.33|9737.64|9737.64|9742.8|9742.8|9731.25|9731.25|0
1658307900000|2022-07-20 09:05:00|9737.46|9737.46|9740.22|9740.22|9740.97|9740.97|9733.27|9733.27|0
1658308200000|2022-07-20 09:10:00|9739.78|9739.78|9731.58|9731.58|9739.78|9739.78|9731.58|9731.58|0
1658308500000|2022-07-20 09:15:00|9733.14|9733.14|9743.21|9743.21|9747.59|9747.59|9733.05|9733.05|0
1658308800000|2022-07-20 09:20:00|9743.03|9743.03|9737.65|9737.65|9743.03|9743.03|9734.43|9734.43|0
1658309100000|2022-07-20 09:25:00|9738.53|9738.53|9735.52|9735.52|9738.91|9738.91|9732.75|9732.75|0
1658309400000|2022-07-20 09:30:00|9735.35|9735.35|9739.87|9739.87|9739.87|9739.87|9731.48|9731.48|0
1658309700000|2022-07-20 09:35:00|9739.69|9739.69|9751.32|9751.32|9751.6|9751.6|9739.69|9739.69|0
1658310000000|2022-07-20 09:40:00|9750.95|9750.95|9747.58|9747.58|9750.95|9750.95|9746.33|9746.33|0
1658310300000|2022-07-20 09:45:00|9747.15|9747.15|9744.83|9744.83|9747.39|9747.39|9744.34|9744.34|0
1658310600000|2022-07-20 09:50:00|9745.01|9745.01|9750.59|9750.59|9750.59|9750.59|9743.61|9743.61|0
1658310900000|2022-07-20 09:55:00|9750.54|9750.54|9746.57|9746.57|9753.87|9753.87|9746.36|9746.36|0
1658311200000|2022-07-20 10:00:00|9746.52|9746.52|9742.08|9742.08|9747.24|9747.24|9741.48|9741.48|0
1658311500000|2022-07-20 10:05:00|9742.25|9742.25|9746.51|9746.51|9747.4|9747.4|9742.04|9742.04|0
1658311800000|2022-07-20 10:10:00|9746.41|9746.41|9749.18|9749.18|9750|9750|9745.52|9745.52|0
1658312100000|2022-07-20 10:15:00|9748.83|9748.83|9752|9752|9752|9752|9748.6|9748.6|0
1658312400000|2022-07-20 10:20:00|9752.35|9752.35|9749.29|9749.29|9754.31|9754.31|9749.13|9749.13|0
1658312700000|2022-07-20 10:25:00|9750.07|9750.07|9749.65|9749.65|9753.7|9753.7|9749.23|9749.23|0
1658313000000|2022-07-20 10:30:00|9749.48|9749.48|9716.77|9716.77|9749.48|9749.48|9716.54|9716.54|0
1658313300000|2022-07-20 10:35:00|9715.92|9715.92|9703.77|9703.77|9716.78|9716.78|9703.64|9703.64|0
1658313600000|2022-07-20 10:40:00|9703.56|9703.56|9704.84|9704.84|9707.06|9707.06|9691.4|9691.4|0
1658313900000|2022-07-20 10:45:00|9704.41|9704.41|9692.28|9692.28|9705.38|9705.38|9690.36|9690.36|0
1658314200000|2022-07-20 10:50:00|9692.71|9692.71|9706.89|9706.89|9706.89|9706.89|9692.71|9692.71|0
1658314500000|2022-07-20 10:55:00|9706.8|9706.8|9716.62|9716.62|9721.24|9721.24|9705.03|9705.03|0
1658314800000|2022-07-20 11:00:00|9717.61|9717.61|9714.84|9714.84|9722.04|9722.04|9714.27|9714.27|0
1658315100000|2022-07-20 11:05:00|9714.66|9714.66|9715.53|9715.53|9716.62|9716.62|9712.89|9712.89|0
1658315400000|2022-07-20 11:10:00|9715.16|9715.16|9712.92|9712.92|9715.41|9715.41|9712.37|9712.37|0
1658315700000|2022-07-20 11:15:00|9712.73|9712.73|9708.36|9708.36|9712.73|9712.73|9706.67|9706.67|0
1658316000000|2022-07-20 11:20:00|9708.19|9708.19|9715.01|9715.01|9715.01|9715.01|9708.19|9708.19|0
1658316300000|2022-07-20 11:25:00|9715.45|9715.45|9713.41|9713.41|9717.31|9717.31|9713.31|9713.31|0
1658316600000|2022-07-20 11:30:00|9713.56|9713.56|9710.18|9710.18|9713.56|9713.56|9709.06|9709.06|0
1658316900000|2022-07-20 11:35:00|9710|9710|9704.33|9704.33|9710|9710|9701.99|9701.99|0
1658317200000|2022-07-20 11:40:00|9703.91|9703.91|9690.58|9690.58|9704.25|9704.25|9689.55|9689.55|0
1658317500000|2022-07-20 11:45:00|9690.4|9690.4|9695.14|9695.14|9696.84|9696.84|9689.52|9689.52|0
1658317800000|2022-07-20 11:50:00|9694.94|9694.94|9696.32|9696.32|9697.84|9697.84|9694.94|9694.94|0
1658318100000|2022-07-20 11:55:00|9697.1|9697.1|9699.13|9699.13|9699.98|9699.98|9695.79|9695.79|0
1658318400000|2022-07-20 12:00:00|9698.55|9698.55|9701.89|9701.89|9701.89|9701.89|9696.65|9696.65|0
1658318700000|2022-07-20 12:05:00|9701.7|9701.7|9705.72|9705.72|9706.24|9706.24|9699.81|9699.81|0
1658319000000|2022-07-20 12:10:00|9705.91|9705.91|9698.58|9698.58|9706.73|9706.73|9697.31|9697.31|0
1658319300000|2022-07-20 12:15:00|9698.77|9698.77|9694.73|9694.73|9699.91|9699.91|9694.73|9694.73|0
1658319600000|2022-07-20 12:20:00|9694.87|9694.87|9669.66|9669.66|9695.36|9695.36|9667.42|9667.42|0
1658319900000|2022-07-20 12:25:00|9668.88|9668.88|9665.81|9665.81|9668.88|9668.88|9661.66|9661.66|0
1658320200000|2022-07-20 12:30:00|9665.04|9665.04|9667.82|9667.82|9668.32|9668.32|9661.92|9661.92|0
1658320500000|2022-07-20 12:35:00|9667.95|9667.95|9658.79|9658.79|9667.95|9667.95|9658.35|9658.35|0
1658320800000|2022-07-20 12:40:00|9659.12|9659.12|9664.31|9664.31|9667.07|9667.07|9654.44|9654.44|0
1658321100000|2022-07-20 12:45:00|9664.07|9664.07|9669.59|9669.59|9670.15|9670.15|9659.21|9659.21|0
1658321400000|2022-07-20 12:50:00|9670.15|9670.15|9679.97|9679.97|9690.46|9690.46|9670.15|9670.15|0
1658321700000|2022-07-20 12:55:00|9680.17|9680.17|9677.11|9677.11|9690.23|9690.23|9677.11|9677.11|0
1658322000000|2022-07-20 13:00:00|9677.18|9677.18|9673.75|9673.75|9677.25|9677.25|9667.67|9667.67|0
1658322300000|2022-07-20 13:05:00|9674.53|9674.53|9671.62|9671.62|9674.54|9674.54|9670.84|9670.84|0
1658322600000|2022-07-20 13:10:00|9671.45|9671.45|9676.79|9676.79|9677.1|9677.1|9671.45|9671.45|0
1658322900000|2022-07-20 13:15:00|9676.01|9676.01|9679.04|9679.04|9679.82|9679.82|9674.22|9674.22|0
1658323200000|2022-07-20 13:20:00|9679.25|9679.25|9682.14|9682.14|9682.93|9682.93|9679.25|9679.25|0
1658323500000|2022-07-20 13:25:00|9681.36|9681.36|9683.47|9683.47|9683.69|9683.69|9677.04|9677.04|0
1658323800000|2022-07-20 13:30:00|9684|9684|9686.86|9686.86|9687.61|9687.61|9673.99|9673.99|0
1658324100000|2022-07-20 13:35:00|9687.21|9687.21|9706.27|9706.27|9706.27|9706.27|9686.19|9686.19|0
1658324400000|2022-07-20 13:40:00|9706.35|9706.35|9704.77|9704.77|9709.24|9709.24|9698.85|9698.85|0
1658324700000|2022-07-20 13:45:00|9705.74|9705.74|9698.13|9698.13|9710.53|9710.53|9692.04|9692.04|0
1658325000000|2022-07-20 13:50:00|9698.03|9698.03|9697.5|9697.5|9707.4|9707.4|9697.5|9697.5|0
1658325300000|2022-07-20 13:55:00|9697.41|9697.41|9684.22|9684.22|9697.41|9697.41|9682.59|9682.59|0
1658325600000|2022-07-20 14:00:00|9683.78|9683.78|9688.15|9688.15|9688.42|9688.42|9682.63|9682.63|0
1658325900000|2022-07-20 14:05:00|9688.37|9688.37|9692.74|9692.74|9692.74|9692.74|9677.94|9677.94|0
1658326200000|2022-07-20 14:10:00|9692.88|9692.88|9701.31|9701.31|9701.43|9701.43|9692.88|9692.88|0
1658326500000|2022-07-20 14:15:00|9701.21|9701.21|9692.09|9692.09|9701.74|9701.74|9691.31|9691.31|0
1658326800000|2022-07-20 14:20:00|9691.72|9691.72|9708.39|9708.39|9708.39|9708.39|9691.64|9691.64|0
1658327100000|2022-07-20 14:25:00|9708.48|9708.48|9727.58|9727.58|9728.1|9728.1|9708.48|9708.48|0
1658327400000|2022-07-20 14:30:00|9727.78|9727.78|9737.74|9737.74|9738.66|9738.66|9722.33|9722.33|0
1658327700000|2022-07-20 14:35:00|9738.1|9738.1|9726.3|9726.3|9738.1|9738.1|9725.31|9725.31|0
1658328000000|2022-07-20 14:40:00|9726.19|9726.19|9717.21|9717.21|9726.19|9726.19|9716.29|9716.29|0
1658328300000|2022-07-20 14:45:00|9718|9718|9728.25|9728.25|9729.54|9729.54|9717.9|9717.9|0
1658328600000|2022-07-20 14:50:00|9728.07|9728.07|9719.37|9719.37|9728.07|9728.07|9718.87|9718.87|0
1658328900000|2022-07-20 14:55:00|9719.19|9719.19|9721.77|9721.77|9721.99|9721.99|9717.81|9717.81|0
1658329200000|2022-07-20 15:00:00|9721.99|9721.99|9704.77|9704.77|9722.24|9722.24|9702.8|9702.8|0
1658329500000|2022-07-20 15:05:00|9704.93|9704.93|9716.47|9716.47|9718.48|9718.48|9704.93|9704.93|0
1658329800000|2022-07-20 15:10:00|9717.15|9717.15|9718.85|9718.85|9719.26|9719.26|9714.9|9714.9|0
1658330100000|2022-07-20 15:15:00|9718.68|9718.68|9713.22|9713.22|9718.68|9718.68|9712.93|9712.93|0
1658330400000|2022-07-20 15:20:00|9712.79|9712.79|9707.77|9707.77|9713.52|9713.52|9706.2|9706.2|0
1658330700000|2022-07-20 15:25:00|9707.45|9707.45|9709.06|9709.06|9709.06|9709.06|9695.89|9695.89|0
1658387700000|2022-07-21 07:15:00|9831.41|9831.41|9820.13|9820.13|9834.5|9834.5|9814.56|9814.56|0
1658388000000|2022-07-21 07:20:00|9820.5|9820.5|9839.92|9839.92|9850.53|9850.53|9818.48|9818.48|0
1658388300000|2022-07-21 07:25:00|9837.57|9837.57|9811.73|9811.73|9839.6|9839.6|9808.8|9808.8|0
1658388600000|2022-07-21 07:30:00|9814.07|9814.07|9818.6|9818.6|9822.4|9822.4|9805.93|9805.93|0
1658388900000|2022-07-21 07:35:00|9818.47|9818.47|9828.98|9828.98|9828.98|9828.98|9809.4|9809.4|0
1658389200000|2022-07-21 07:40:00|9831.54|9831.54|9815.38|9815.38|9837.13|9837.13|9815.38|9815.38|0
1658389500000|2022-07-21 07:45:00|9815.1|9815.1|9821.86|9821.86|9822.25|9822.25|9815.1|9815.1|0
1658389800000|2022-07-21 07:50:00|9822.51|9822.51|9824.71|9824.71|9827.26|9827.26|9819.23|9819.23|0
1658390100000|2022-07-21 07:55:00|9826.13|9826.13|9828.26|9828.26|9838.52|9838.52|9826.13|9826.13|0
1658390400000|2022-07-21 08:00:00|9828.41|9828.41|9830.99|9830.99|9841.92|9841.92|9827.43|9827.43|0
1658390700000|2022-07-21 08:05:00|9830.9|9830.9|9836.78|9836.78|9836.81|9836.81|9827.21|9827.21|0
1658391000000|2022-07-21 08:10:00|9837.77|9837.77|9821.07|9821.07|9840.53|9840.53|9820.66|9820.66|0
1658391300000|2022-07-21 08:15:00|9820.86|9820.86|9814.2|9814.2|9821.51|9821.51|9808.7|9808.7|0
1658391600000|2022-07-21 08:20:00|9813.87|9813.87|9800.02|9800.02|9817.22|9817.22|9799.3|9799.3|0
1658391900000|2022-07-21 08:25:00|9800.44|9800.44|9808.54|9808.54|9813.77|9813.77|9799.81|9799.81|0
1658392200000|2022-07-21 08:30:00|9808.74|9808.74|9818.48|9818.48|9819.36|9819.36|9805.47|9805.47|0
1658392500000|2022-07-21 08:35:00|9818.65|9818.65|9819.49|9819.49|9826.4|9826.4|9815.87|9815.87|0
1658392800000|2022-07-21 08:40:00|9819.12|9819.12|9810.32|9810.32|9825.67|9825.67|9807.22|9807.22|0
1658393100000|2022-07-21 08:45:00|9811.02|9811.02|9818.4|9818.4|9820.42|9820.42|9811.02|9811.02|0
1658393400000|2022-07-21 08:50:00|9818.53|9818.53|9817.33|9817.33|9821.06|9821.06|9814.56|9814.56|0
1658393700000|2022-07-21 08:55:00|9816.91|9816.91|9830.02|9830.02|9831.87|9831.87|9816.62|9816.62|0
1658394000000|2022-07-21 09:00:00|9830.14|9830.14|9823.97|9823.97|9830.14|9830.14|9822.29|9822.29|0
1658394300000|2022-07-21 09:05:00|9823.54|9823.54|9825.61|9825.61|9827.03|9827.03|9822.03|9822.03|0
1658394600000|2022-07-21 09:10:00|9826.39|9826.39|9830.23|9830.23|9834.76|9834.76|9826.39|9826.39|0
1658394900000|2022-07-21 09:15:00|9830.46|9830.46|9837.57|9837.57|9837.82|9837.82|9830.23|9830.23|0
1658395200000|2022-07-21 09:20:00|9837.24|9837.24|9842.05|9842.05|9846.23|9846.23|9836.85|9836.85|0
1658395500000|2022-07-21 09:25:00|9842.37|9842.37|9838.45|9838.45|9843.78|9843.78|9838.45|9838.45|0
1658395800000|2022-07-21 09:30:00|9838.77|9838.77|9828.82|9828.82|9838.77|9838.77|9828.82|9828.82|0
1658396100000|2022-07-21 09:35:00|9828.61|9828.61|9838.29|9838.29|9838.29|9838.29|9826.94|9826.94|0
1658396400000|2022-07-21 09:40:00|9838.5|9838.5|9843.34|9843.34|9844.1|9844.1|9836.22|9836.22|0
1658396700000|2022-07-21 09:45:00|9843.03|9843.03|9848.12|9848.12|9848.24|9848.24|9838.4|9838.4|0
1658397000000|2022-07-21 09:50:00|9848.44|9848.44|9866.27|9866.27|9866.7|9866.7|9848.44|9848.44|0
1658397300000|2022-07-21 09:55:00|9866.15|9866.15|9863.49|9863.49|9866.47|9866.47|9857.17|9857.17|0
1658397600000|2022-07-21 10:00:00|9863.62|9863.62|9865.06|9865.06|9865.06|9865.06|9862.82|9862.82|0
1658397900000|2022-07-21 10:05:00|9864.84|9864.84|9874.27|9874.27|9874.62|9874.62|9863.64|9863.64|0
1658398200000|2022-07-21 10:10:00|9874.17|9874.17|9874.83|9874.83|9875.34|9875.34|9870.86|9870.86|0
1658398500000|2022-07-21 10:15:00|9874.96|9874.96|9884.55|9884.55|9884.97|9884.97|9872.77|9872.77|0
1658398800000|2022-07-21 10:20:00|9885.21|9885.21|9898.56|9898.56|9899.88|9899.88|9884.82|9884.82|0
1658399100000|2022-07-21 10:25:00|9898.31|9898.31|9899.11|9899.11|9902.33|9902.33|9896.39|9896.39|0
1658399400000|2022-07-21 10:30:00|9898.78|9898.78|9902.41|9902.41|9903.32|9903.32|9897.24|9897.24|0
1658399700000|2022-07-21 10:35:00|9901.53|9901.53|9916.77|9916.77|9916.77|9916.77|9897.75|9897.75|0
1658400000000|2022-07-21 10:40:00|9916.95|9916.95|9908.52|9908.52|9918.77|9918.77|9906.12|9906.12|0
1658400300000|2022-07-21 10:45:00|9908.16|9908.16|9906.89|9906.89|9912.85|9912.85|9906.89|9906.89|0
1658400600000|2022-07-21 10:50:00|9905.52|9905.52|9894.43|9894.43|9905.79|9905.79|9894.43|9894.43|0
1658400900000|2022-07-21 10:55:00|9893.56|9893.56|9917.54|9917.54|9918.15|9918.15|9893.04|9893.04|0
1658401200000|2022-07-21 11:00:00|9917.11|9917.11|9914.59|9914.59|9918.12|9918.12|9912.3|9912.3|0
1658401500000|2022-07-21 11:05:00|9914.47|9914.47|9920.78|9920.78|9921.84|9921.84|9911.81|9911.81|0
1658401800000|2022-07-21 11:10:00|9920.6|9920.6|9915.34|9915.34|9920.6|9920.6|9913.79|9913.79|0
1658402100000|2022-07-21 11:15:00|9915.78|9915.78|9926.86|9926.86|9926.86|9926.86|9915.54|9915.54|0
1658402400000|2022-07-21 11:20:00|9927.09|9927.09|9924.25|9924.25|9930.57|9930.57|9924.02|9924.02|0
1658402700000|2022-07-21 11:25:00|9923.9|9923.9|9920.06|9920.06|9924.56|9924.56|9915.58|9915.58|0
1658403000000|2022-07-21 11:30:00|9920.84|9920.84|9921.22|9921.22|9921.64|9921.64|9916.11|9916.11|0
1658403300000|2022-07-21 11:35:00|9921.44|9921.44|9913.62|9913.62|9922.51|9922.51|9912.17|9912.17|0
1658403600000|2022-07-21 11:40:00|9913.09|9913.09|9912.75|9912.75|9919.92|9919.92|9912.46|9912.46|0
1658403900000|2022-07-21 11:45:00|9913.4|9913.4|9929.14|9929.14|9929.14|9929.14|9913.4|9913.4|0
1658404200000|2022-07-21 11:50:00|9928.81|9928.81|9934.42|9934.42|9934.66|9934.66|9927.66|9927.66|0
1658404500000|2022-07-21 11:55:00|9933.54|9933.54|9938.95|9938.95|9939.32|9939.32|9932|9932|0
1658404800000|2022-07-21 12:00:00|9939.12|9939.12|9937.81|9937.81|9940.83|9940.83|9936.22|9936.22|0
1658405100000|2022-07-21 12:05:00|9938.19|9938.19|9956.13|9956.13|9956.98|9956.98|9937.81|9937.81|0
1658405400000|2022-07-21 12:10:00|9956.36|9956.36|9954.92|9954.92|9964.24|9964.24|9954.73|9954.73|0
1658405700000|2022-07-21 12:15:00|9955.1|9955.1|9975.57|9975.57|9980.69|9980.69|9926.29|9926.29|0
1658406000000|2022-07-21 12:20:00|9975.63|9975.63|9974.8|9974.8|9981|9981|9963.3|9963.3|0
1658406300000|2022-07-21 12:25:00|9975.13|9975.13|9974.47|9974.47|9975.55|9975.55|9960.16|9960.16|0
1658406600000|2022-07-21 12:30:00|9974.62|9974.62|9992.52|9992.52|9993.16|9993.16|9972.58|9972.58|0
1658406900000|2022-07-21 12:35:00|9992.95|9992.95|9988.44|9988.44|9992.95|9992.95|9977.04|9977.04|0
1658407200000|2022-07-21 12:40:00|9988|9988|10003.68|10003.68|10004.34|10004.34|9987.56|9987.56|0
1658407500000|2022-07-21 12:45:00|10003.96|10003.96|9992.23|9992.23|10005.3|10005.3|9992|9992|0
1658407800000|2022-07-21 12:50:00|9988.38|9988.38|9971.24|9971.24|9988.38|9988.38|9971.24|9971.24|0
1658408100000|2022-07-21 12:55:00|9971.02|9971.02|9971.18|9971.18|9974.52|9974.52|9967|9967|0
1658408400000|2022-07-21 13:00:00|9971.25|9971.25|9971.91|9971.91|9972.46|9972.46|9962.49|9962.49|0
1658408700000|2022-07-21 13:05:00|9971.73|9971.73|9943.64|9943.64|9971.73|9971.73|9943.64|9943.64|0
1658409000000|2022-07-21 13:10:00|9944.07|9944.07|9940.46|9940.46|9945.75|9945.75|9937.7|9937.7|0
1658409300000|2022-07-21 13:15:00|9939.93|9939.93|9924.32|9924.32|9945.91|9945.91|9924.32|9924.32|0
1658409600000|2022-07-21 13:20:00|9924|9924|9923.85|9923.85|9932.59|9932.59|9917.44|9917.44|0
1658409900000|2022-07-21 13:25:00|9927.34|9927.34|9939.77|9939.77|9939.77|9939.77|9926.65|9926.65|0
1658410200000|2022-07-21 13:30:00|9939.95|9939.95|9938.34|9938.34|9949.82|9949.82|9932.02|9932.02|0
1658410500000|2022-07-21 13:35:00|9936.78|9936.78|9944.87|9944.87|9944.87|9944.87|9924.88|9924.88|0
1658410800000|2022-07-21 13:40:00|9944.75|9944.75|9949.97|9949.97|9955.8|9955.8|9937.32|9937.32|0
1658411100000|2022-07-21 13:45:00|9949.78|9949.78|9963.66|9963.66|9963.86|9963.86|9943.91|9943.91|0
1658411400000|2022-07-21 13:50:00|9962.09|9962.09|9969.24|9969.24|9969.24|9969.24|9956.85|9956.85|0
1658411700000|2022-07-21 13:55:00|9969.49|9969.49|9978.42|9978.42|9981.36|9981.36|9967.83|9967.83|0
1658412000000|2022-07-21 14:00:00|9978.34|9978.34|9960.84|9960.84|9987.71|9987.71|9960.53|9960.53|0
1658412300000|2022-07-21 14:05:00|9959.91|9959.91|9979.82|9979.82|9981.04|9981.04|9956.15|9956.15|0
1658412600000|2022-07-21 14:10:00|9979.61|9979.61|9957.81|9957.81|9983.77|9983.77|9957.45|9957.45|0
1658412900000|2022-07-21 14:15:00|9957.98|9957.98|9978.54|9978.54|9980.96|9980.96|9957.73|9957.73|0
1658413200000|2022-07-21 14:20:00|9978.76|9978.76|9968.77|9968.77|9983.45|9983.45|9967.47|9967.47|0
1658413500000|2022-07-21 14:25:00|9968.32|9968.32|9958.43|9958.43|9968.49|9968.49|9955.08|9955.08|0
1658413800000|2022-07-21 14:30:00|9956.86|9956.86|9956.34|9956.34|9957.38|9957.38|9948.06|9948.06|0
1658414100000|2022-07-21 14:35:00|9956.13|9956.13|9964.96|9964.96|9966.85|9966.85|9956.13|9956.13|0
1658414400000|2022-07-21 14:40:00|9965.33|9965.33|9976.57|9976.57|9977.3|9977.3|9962.58|9962.58|0
1658414700000|2022-07-21 14:45:00|9976.81|9976.81|9972.07|9972.07|9977.22|9977.22|9967.27|9967.27|0
1658415000000|2022-07-21 14:50:00|9971.63|9971.63|9977.6|9977.6|9977.6|9977.6|9968.53|9968.53|0
1658415300000|2022-07-21 14:55:00|9977.69|9977.69|9984.52|9984.52|9984.84|9984.84|9976.63|9976.63|0
1658415600000|2022-07-21 15:00:00|9984.71|9984.71|9991.6|9991.6|9991.82|9991.82|9980.01|9980.01|0
1658415900000|2022-07-21 15:05:00|9991.28|9991.28|9988.48|9988.48|9994.66|9994.66|9988.39|9988.39|0
1658416200000|2022-07-21 15:10:00|9990.04|9990.04|9991.06|9991.06|9993.74|9993.74|9986.81|9986.81|0
1658416500000|2022-07-21 15:15:00|9991.49|9991.49|9992.92|9992.92|9997.43|9997.43|9987.44|9987.44|0
1658416800000|2022-07-21 15:20:00|9992.7|9992.7|9984.09|9984.09|9995.3|9995.3|9983.87|9983.87|0
1658417100000|2022-07-21 15:25:00|9984.26|9984.26|9984.68|9984.68|9985.89|9985.89|9981.44|9981.44|0
1658474100000|2022-07-22 07:15:00|9990.58|9990.58|9985.72|9985.72|9999.8|9999.8|9985.72|9985.72|0
1658474400000|2022-07-22 07:20:00|9986.17|9986.17|9993.36|9993.36|9996.49|9996.49|9986.06|9986.06|0
1658474700000|2022-07-22 07:25:00|9994.24|9994.24|9996.61|9996.61|10005.72|10005.72|9991.21|9991.21|0
1658475000000|2022-07-22 07:30:00|9995.51|9995.51|9966.38|9966.38|9995.51|9995.51|9964.92|9964.92|0
1658475300000|2022-07-22 07:35:00|9966.29|9966.29|9961.57|9961.57|9969.62|9969.62|9958.41|9958.41|0
1658475600000|2022-07-22 07:40:00|9960.57|9960.57|9953.7|9953.7|9960.57|9960.57|9952.63|9952.63|0
1658475900000|2022-07-22 07:45:00|9952.13|9952.13|9962.5|9962.5|9963.82|9963.82|9952.13|9952.13|0
1658476200000|2022-07-22 07:50:00|9962.99|9962.99|9971.18|9971.18|9971.18|9971.18|9959.71|9959.71|0
1658476500000|2022-07-22 07:55:00|9971.46|9971.46|9976.3|9976.3|9980.9|9980.9|9971.46|9971.46|0
1658476800000|2022-07-22 08:00:00|9976.63|9976.63|9978.96|9978.96|9982.65|9982.65|9975.41|9975.41|0
1658477100000|2022-07-22 08:05:00|9979.4|9979.4|9977.13|9977.13|9983.16|9983.16|9976.12|9976.12|0
1658477400000|2022-07-22 08:10:00|9975.57|9975.57|10014.67|10014.67|10014.94|10014.94|9975.47|9975.47|0
1658477700000|2022-07-22 08:15:00|10013.11|10013.11|10022.69|10022.69|10025.5|10025.5|10013.11|10013.11|0
1658478000000|2022-07-22 08:20:00|10022.94|10022.94|10027.3|10027.3|10027.56|10027.56|10016.97|10016.97|0
1658478300000|2022-07-22 08:25:00|10027.67|10027.67|10020.24|10020.24|10029.55|10029.55|10016.84|10016.84|0
1658478600000|2022-07-22 08:30:00|10020.1|10020.1|10030.37|10030.37|10033.54|10033.54|10020.01|10020.01|0
1658478900000|2022-07-22 08:35:00|10030.21|10030.21|10039.74|10039.74|10042|10042|10029.93|10029.93|0
1658479200000|2022-07-22 08:40:00|10040.09|10040.09|10040.24|10040.24|10044.48|10044.48|10039.77|10039.77|0
1658479500000|2022-07-22 08:45:00|10042.21|10042.21|10040.92|10040.92|10047.16|10047.16|10040.2|10040.2|0
1658479800000|2022-07-22 08:50:00|10040.99|10040.99|10035.71|10035.71|10043.11|10043.11|10035.71|10035.71|0
1658480100000|2022-07-22 08:55:00|10035.57|10035.57|10034.35|10034.35|10037.47|10037.47|10033.91|10033.91|0
1658480400000|2022-07-22 09:00:00|10033.37|10033.37|10036.77|10036.77|10041.02|10041.02|10033.15|10033.15|0
1658480700000|2022-07-22 09:05:00|10036.54|10036.54|10042.21|10042.21|10050.44|10050.44|10036.54|10036.54|0
1658481000000|2022-07-22 09:10:00|10041.85|10041.85|10044.68|10044.68|10048.56|10048.56|10037.53|10037.53|0
1658481300000|2022-07-22 09:15:00|10045.56|10045.56|10061.31|10061.31|10061.67|10061.67|10045.32|10045.32|0
1658481600000|2022-07-22 09:20:00|10061.09|10061.09|10063.94|10063.94|10063.94|10063.94|10059.98|10059.98|0
1658481900000|2022-07-22 09:25:00|10064.14|10064.14|10058.6|10058.6|10065.99|10065.99|10058.41|10058.41|0
1658482200000|2022-07-22 09:30:00|10058.95|10058.95|10041.85|10041.85|10058.95|10058.95|10041.53|10041.53|0
1658482500000|2022-07-22 09:35:00|10041.2|10041.2|10043.19|10043.19|10048.31|10048.31|10040.46|10040.46|0
1658482800000|2022-07-22 09:40:00|10043.31|10043.31|10048.46|10048.46|10049.28|10049.28|10043.3|10043.3|0
1658483100000|2022-07-22 09:45:00|10048.39|10048.39|10058.73|10058.73|10058.73|10058.73|10048.24|10048.24|0
1658483400000|2022-07-22 09:50:00|10058.81|10058.81|10069.96|10069.96|10069.96|10069.96|10058.81|10058.81|0
1658483700000|2022-07-22 09:55:00|10070.1|10070.1|10075.07|10075.07|10075.49|10075.49|10067.87|10067.87|0
1658484000000|2022-07-22 10:00:00|10075.3|10075.3|10091.22|10091.22|10091.34|10091.34|10075.27|10075.27|0
1658484300000|2022-07-22 10:05:00|10091.45|10091.45|10086.03|10086.03|10092.38|10092.38|10081.41|10081.41|0
1658484600000|2022-07-22 10:10:00|10086.2|10086.2|10083.88|10083.88|10086.54|10086.54|10081.78|10081.78|0
1658484900000|2022-07-22 10:15:00|10084.01|10084.01|10082.14|10082.14|10084.24|10084.24|10080.37|10080.37|0
1658485200000|2022-07-22 10:20:00|10082.72|10082.72|10073.46|10073.46|10083.05|10083.05|10070.96|10070.96|0
1658485500000|2022-07-22 10:25:00|10073.89|10073.89|10078.55|10078.55|10078.55|10078.55|10073.06|10073.06|0
1658485800000|2022-07-22 10:30:00|10078.65|10078.65|10081.94|10081.94|10082.03|10082.03|10076.22|10076.22|0
1658486100000|2022-07-22 10:35:00|10081.52|10081.52|10089.15|10089.15|10089.15|10089.15|10081.52|10081.52|0
1658486400000|2022-07-22 10:40:00|10089.28|10089.28|10087.87|10087.87|10092.99|10092.99|10086.61|10086.61|0
1658486700000|2022-07-22 10:45:00|10087.58|10087.58|10090.65|10090.65|10091.6|10091.6|10085.75|10085.75|0
1658487000000|2022-07-22 10:50:00|10090.47|10090.47|10084.98|10084.98|10090.47|10090.47|10083.93|10083.93|0
1658487300000|2022-07-22 10:55:00|10086.55|10086.55|10079.82|10079.82|10087.44|10087.44|10079.82|10079.82|0
1658487600000|2022-07-22 11:00:00|10079.9|10079.9|10076.42|10076.42|10082.84|10082.84|10074.94|10074.94|0
1658487900000|2022-07-22 11:05:00|10076.33|10076.33|10078.43|10078.43|10080.05|10080.05|10076.22|10076.22|0
1658488200000|2022-07-22 11:10:00|10078.78|10078.78|10080.74|10080.74|10087.65|10087.65|10078.78|10078.78|0
1658488500000|2022-07-22 11:15:00|10080.3|10080.3|10081.43|10081.43|10082.32|10082.32|10080.03|10080.03|0
1658488800000|2022-07-22 11:20:00|10081.66|10081.66|10078.44|10078.44|10082.83|10082.83|10077.87|10077.87|0
1658489100000|2022-07-22 11:25:00|10078.37|10078.37|10074.23|10074.23|10078.62|10078.62|10072.54|10072.54|0
1658489400000|2022-07-22 11:30:00|10074.44|10074.44|10071.94|10071.94|10074.72|10074.72|10068.58|10068.58|0
1658489700000|2022-07-22 11:35:00|10072.08|10072.08|10072.93|10072.93|10072.93|10072.93|10069.62|10069.62|0
1658490000000|2022-07-22 11:40:00|10072.56|10072.56|10076.55|10076.55|10078.65|10078.65|10072.56|10072.56|0
1658490300000|2022-07-22 11:45:00|10076.11|10076.11|10076.09|10076.09|10076.94|10076.94|10073.55|10073.55|0
1658490600000|2022-07-22 11:50:00|10075.76|10075.76|10077.08|10077.08|10077.28|10077.28|10072.9|10072.9|0
1658490900000|2022-07-22 11:55:00|10077.24|10077.24|10076.86|10076.86|10080.95|10080.95|10076.86|10076.86|0
1658491200000|2022-07-22 12:00:00|10077.08|10077.08|10080.18|10080.18|10083.69|10083.69|10076.65|10076.65|0
1658491500000|2022-07-22 12:05:00|10080.62|10080.62|10082.97|10082.97|10082.97|10082.97|10080.62|10080.62|0
1658491800000|2022-07-22 12:10:00|10082.86|10082.86|10085.33|10085.33|10086.13|10086.13|10082.54|10082.54|0
1658492100000|2022-07-22 12:15:00|10085.7|10085.7|10094.12|10094.12|10094.12|10094.12|10085.7|10085.7|0
1658492400000|2022-07-22 12:20:00|10094.38|10094.38|10093.21|10093.21|10095.79|10095.79|10092|10092|0
1658492700000|2022-07-22 12:25:00|10093.09|10093.09|10089.07|10089.07|10093.2|10093.2|10089.07|10089.07|0
1658493000000|2022-07-22 12:30:00|10089.3|10089.3|10088.49|10088.49|10090.37|10090.37|10087.71|10087.71|0
1658493300000|2022-07-22 12:35:00|10088.72|10088.72|10081.4|10081.4|10088.93|10088.93|10080.97|10080.97|0
1658493600000|2022-07-22 12:40:00|10081.62|10081.62|10077.66|10077.66|10081.83|10081.83|10074.57|10074.57|0
1658493900000|2022-07-22 12:45:00|10077.91|10077.91|10089.49|10089.49|10089.73|10089.73|10074.89|10074.89|0
1658494200000|2022-07-22 12:50:00|10089.05|10089.05|10082.28|10082.28|10089.37|10089.37|10081.38|10081.38|0
1658494500000|2022-07-22 12:55:00|10082.53|10082.53|10072.83|10072.83|10082.53|10082.53|10071.2|10071.2|0
1658494800000|2022-07-22 13:00:00|10073|10073|10079.45|10079.45|10081.37|10081.37|10073|10073|0
1658495100000|2022-07-22 13:05:00|10079.01|10079.01|10080.84|10080.84|10083.28|10083.28|10079.01|10079.01|0
1658495400000|2022-07-22 13:10:00|10081.05|10081.05|10076.89|10076.89|10081.97|10081.97|10076.66|10076.66|0
1658495700000|2022-07-22 13:15:00|10076.71|10076.71|10078.51|10078.51|10079.73|10079.73|10074.52|10074.52|0
1658496000000|2022-07-22 13:20:00|10078.88|10078.88|10083.86|10083.86|10084.2|10084.2|10078.17|10078.17|0
1658496300000|2022-07-22 13:25:00|10084.09|10084.09|10087.21|10087.21|10090.63|10090.63|10084.09|10084.09|0
1658496600000|2022-07-22 13:30:00|10087.16|10087.16|10072.33|10072.33|10090.33|10090.33|10072.33|10072.33|0
1658496900000|2022-07-22 13:35:00|10072.58|10072.58|10086.29|10086.29|10086.29|10086.29|10068.68|10068.68|0
1658497200000|2022-07-22 13:40:00|10086.18|10086.18|10090.14|10090.14|10092.73|10092.73|10084.26|10084.26|0
1658497500000|2022-07-22 13:45:00|10090.37|10090.37|10077.16|10077.16|10090.96|10090.96|10073.15|10073.15|0
1658497800000|2022-07-22 13:50:00|10077.31|10077.31|10065.26|10065.26|10085.97|10085.97|10061.02|10061.02|0
1658498100000|2022-07-22 13:55:00|10065.69|10065.69|10042.01|10042.01|10065.69|10065.69|10042.01|10042.01|0
1658498400000|2022-07-22 14:00:00|10041.9|10041.9|10044.55|10044.55|10045.59|10045.59|10036.22|10036.22|0
1658498700000|2022-07-22 14:05:00|10042.98|10042.98|10025.03|10025.03|10042.98|10042.98|10019.16|10019.16|0
1658499000000|2022-07-22 14:10:00|10024.8|10024.8|10029.36|10029.36|10033.22|10033.22|10024.55|10024.55|0
1658499300000|2022-07-22 14:15:00|10029.14|10029.14|10047.75|10047.75|10047.97|10047.97|10029.04|10029.04|0
1658499600000|2022-07-22 14:20:00|10047.95|10047.95|10028.23|10028.23|10047.95|10047.95|10028.23|10028.23|0
1658499900000|2022-07-22 14:25:00|10027.45|10027.45|10013.67|10013.67|10027.45|10027.45|10010.41|10010.41|0
1658500200000|2022-07-22 14:30:00|10013.7|10013.7|10015.73|10015.73|10020.45|10020.45|10012.93|10012.93|0
1658500500000|2022-07-22 14:35:00|10015.58|10015.58|10019.12|10019.12|10019.81|10019.81|10013.01|10013.01|0
1658500800000|2022-07-22 14:40:00|10018.99|10018.99|10027.06|10027.06|10029.38|10029.38|10013.7|10013.7|0
1658501100000|2022-07-22 14:45:00|10026.64|10026.64|10025.07|10025.07|10026.64|10026.64|10020|10020|0
1658501400000|2022-07-22 14:50:00|10025.4|10025.4|10030.59|10030.59|10030.65|10030.65|10024.77|10024.77|0
1658501700000|2022-07-22 14:55:00|10030.13|10030.13|10030.58|10030.58|10032.05|10032.05|10029.2|10029.2|0
1658502000000|2022-07-22 15:00:00|10029.6|10029.6|10016|10016|10030.68|10030.68|10015.94|10015.94|0
1658502300000|2022-07-22 15:05:00|10015.64|10015.64|10017.61|10017.61|10019.06|10019.06|10010.41|10010.41|0
1658502600000|2022-07-22 15:10:00|10017.38|10017.38|10029.41|10029.41|10029.64|10029.64|10016.35|10016.35|0
1658502900000|2022-07-22 15:15:00|10029.56|10029.56|10022.92|10022.92|10029.94|10029.94|10020.63|10020.63|0
1658503200000|2022-07-22 15:20:00|10023.03|10023.03|10011.16|10011.16|10023.2|10023.2|10010.93|10010.93|0
1658503500000|2022-07-22 15:25:00|10011.34|10011.34|10013.21|10013.21|10014.5|10014.5|10010.72|10010.72|0
1658733300000|2022-07-25 07:15:00|9937.66|9937.66|9906.31|9906.31|9941.28|9941.28|9905.74|9905.74|0
1658733600000|2022-07-25 07:20:00|9906.19|9906.19|9873.96|9873.96|9906.19|9906.19|9862.52|9862.52|0
1658733900000|2022-07-25 07:25:00|9874.18|9874.18|9879.89|9879.89|9882.53|9882.53|9874.18|9874.18|0
1658734200000|2022-07-25 07:30:00|9880.22|9880.22|9888.1|9888.1|9888.26|9888.26|9873.04|9873.04|0
1658734500000|2022-07-25 07:35:00|9888.43|9888.43|9902.31|9902.31|9902.31|9902.31|9888.43|9888.43|0
1658734800000|2022-07-25 07:40:00|9902.79|9902.79|9921.59|9921.59|9921.95|9921.95|9900.55|9900.55|0
1658735100000|2022-07-25 07:45:00|9920.81|9920.81|9931.52|9931.52|9937.51|9937.51|9920.81|9920.81|0
1658735400000|2022-07-25 07:50:00|9931.63|9931.63|9917.42|9917.42|9932.37|9932.37|9916.37|9916.37|0
1658735700000|2022-07-25 07:55:00|9917.86|9917.86|9922.99|9922.99|9925.63|9925.63|9917.7|9917.7|0
1658736000000|2022-07-25 08:00:00|9923.12|9923.12|9917.76|9917.76|9923.12|9923.12|9911.38|9911.38|0
1658736300000|2022-07-25 08:05:00|9917.9|9917.9|9926.47|9926.47|9927.8|9927.8|9914.24|9914.24|0
1658736600000|2022-07-25 08:10:00|9926.8|9926.8|9917.16|9917.16|9926.8|9926.8|9916.75|9916.75|0
1658736900000|2022-07-25 08:15:00|9916.72|9916.72|9927.61|9927.61|9930.35|9930.35|9915.67|9915.67|0
1658737200000|2022-07-25 08:20:00|9927.52|9927.52|9937.1|9937.1|9937.1|9937.1|9927.3|9927.3|0
1658737500000|2022-07-25 08:25:00|9937.83|9937.83|9941.63|9941.63|9944.42|9944.42|9937.51|9937.51|0
1658737800000|2022-07-25 08:30:00|9941.37|9941.37|9935.08|9935.08|9942.1|9942.1|9931.85|9931.85|0
1658738100000|2022-07-25 08:35:00|9935.17|9935.17|9945.17|9945.17|9946.9|9946.9|9932.19|9932.19|0
1658738400000|2022-07-25 08:40:00|9945.36|9945.36|9930.58|9930.58|9945.57|9945.57|9930.58|9930.58|0
1658738700000|2022-07-25 08:45:00|9930.43|9930.43|9932.54|9932.54|9937.81|9937.81|9928.95|9928.95|0
1658739000000|2022-07-25 08:50:00|9931.76|9931.76|9921.94|9921.94|9932.01|9932.01|9921.41|9921.41|0
1658739300000|2022-07-25 08:55:00|9921.5|9921.5|9924.66|9924.66|9926.28|9926.28|9918.63|9918.63|0
1658739600000|2022-07-25 09:00:00|9925.15|9925.15|9927.1|9927.1|9929.85|9929.85|9924.93|9924.93|0
1658739900000|2022-07-25 09:05:00|9927.23|9927.23|9944.21|9944.21|9948.68|9948.68|9927.23|9927.23|0
1658740200000|2022-07-25 09:10:00|9942.9|9942.9|9937.51|9937.51|9942.9|9942.9|9931.8|9931.8|0
1658740500000|2022-07-25 09:15:00|9938.01|9938.01|9947.48|9947.48|9947.92|9947.92|9934.5|9934.5|0
1658740800000|2022-07-25 09:20:00|9947.23|9947.23|9956.27|9956.27|9956.6|9956.6|9946.42|9946.42|0
1658741100000|2022-07-25 09:25:00|9954.7|9954.7|9952.39|9952.39|9957.78|9957.78|9950.52|9950.52|0
1658741400000|2022-07-25 09:30:00|9951.96|9951.96|9949.01|9949.01|9951.96|9951.96|9942.44|9942.44|0
1658741700000|2022-07-25 09:35:00|9947.67|9947.67|9947.43|9947.43|9951.73|9951.73|9946.9|9946.9|0
1658742000000|2022-07-25 09:40:00|9948.08|9948.08|9946.38|9946.38|9949.34|9949.34|9946.07|9946.07|0
1658742300000|2022-07-25 09:45:00|9946.64|9946.64|9939.67|9939.67|9946.81|9946.81|9938.22|9938.22|0
1658742600000|2022-07-25 09:50:00|9939.87|9939.87|9945.16|9945.16|9945.59|9945.59|9939.02|9939.02|0
1658742900000|2022-07-25 09:55:00|9945.31|9945.31|9943.13|9943.13|9945.79|9945.79|9941.01|9941.01|0
1658743200000|2022-07-25 10:00:00|9943.02|9943.02|9936.14|9936.14|9943.8|9943.8|9936.14|9936.14|0
1658743500000|2022-07-25 10:05:00|9936.76|9936.76|9937.99|9937.99|9940.07|9940.07|9936.09|9936.09|0
1658743800000|2022-07-25 10:10:00|9937.77|9937.77|9948.24|9948.24|9948.24|9948.24|9937.77|9937.77|0
1658744100000|2022-07-25 10:15:00|9948.66|9948.66|9958.13|9958.13|9960.26|9960.26|9948.66|9948.66|0
1658744400000|2022-07-25 10:20:00|9958.25|9958.25|9953.65|9953.65|9959.53|9959.53|9953.65|9953.65|0
1658744700000|2022-07-25 10:25:00|9953.42|9953.42|9953.21|9953.21|9954.12|9954.12|9952.6|9952.6|0
1658745000000|2022-07-25 10:30:00|9953.58|9953.58|9948.81|9948.81|9955.34|9955.34|9948.81|9948.81|0
1658745300000|2022-07-25 10:35:00|9948.73|9948.73|9957.52|9957.52|9957.52|9957.52|9948.73|9948.73|0
1658745600000|2022-07-25 10:40:00|9957.85|9957.85|9960.45|9960.45|9960.92|9960.92|9957.85|9957.85|0
1658745900000|2022-07-25 10:45:00|9960.61|9960.61|9958.19|9958.19|9963.18|9963.18|9958.19|9958.19|0
1658746200000|2022-07-25 10:50:00|9956.63|9956.63|9955.47|9955.47|9957.32|9957.32|9954.99|9954.99|0
1658746500000|2022-07-25 10:55:00|9955.89|9955.89|9961.48|9961.48|9961.48|9961.48|9954.61|9954.61|0
1658746800000|2022-07-25 11:00:00|9960.45|9960.45|9953.89|9953.89|9960.45|9960.45|9949.67|9949.67|0
1658747100000|2022-07-25 11:05:00|9954.14|9954.14|9954.59|9954.59|9956.83|9956.83|9953.8|9953.8|0
1658747400000|2022-07-25 11:10:00|9954.46|9954.46|9961.91|9961.91|9963.14|9963.14|9954.46|9954.46|0
1658747700000|2022-07-25 11:15:00|9961.83|9961.83|9959.91|9959.91|9961.83|9961.83|9958.37|9958.37|0
1658748000000|2022-07-25 11:20:00|9960.14|9960.14|9968.33|9968.33|9968.33|9968.33|9959.65|9959.65|0
1658748300000|2022-07-25 11:25:00|9968.19|9968.19|9964.58|9964.58|9969.2|9969.2|9964.04|9964.04|0
1658748600000|2022-07-25 11:30:00|9963.79|9963.79|9974.75|9974.75|9977.17|9977.17|9962.49|9962.49|0
1658748900000|2022-07-25 11:35:00|9974.57|9974.57|9971.61|9971.61|9974.57|9974.57|9970.19|9970.19|0
1658749200000|2022-07-25 11:40:00|9971.22|9971.22|9970.68|9970.68|9971.78|9971.78|9969.16|9969.16|0
1658749500000|2022-07-25 11:45:00|9970.85|9970.85|9960.24|9960.24|9973.19|9973.19|9960.24|9960.24|0
1658749800000|2022-07-25 11:50:00|9960.44|9960.44|9962.79|9962.79|9964.27|9964.27|9960.2|9960.2|0
1658750100000|2022-07-25 11:55:00|9962.68|9962.68|9964.89|9964.89|9966.07|9966.07|9959.81|9959.81|0
1658750400000|2022-07-25 12:00:00|9965.42|9965.42|9966.34|9966.34|9969.48|9969.48|9965.16|9965.16|0
1658750700000|2022-07-25 12:05:00|9966.13|9966.13|9954.58|9954.58|9966.27|9966.27|9953.91|9953.91|0
1658751000000|2022-07-25 12:10:00|9954.15|9954.15|9951.94|9951.94|9957.27|9957.27|9951.94|9951.94|0
1658751300000|2022-07-25 12:15:00|9951.79|9951.79|9950.92|9950.92|9951.79|9951.79|9950.25|9950.25|0
1658751600000|2022-07-25 12:20:00|9951.7|9951.7|9957.3|9957.3|9958.51|9958.51|9951.7|9951.7|0
1658751900000|2022-07-25 12:25:00|9957.97|9957.97|9955.72|9955.72|9958.74|9958.74|9955.72|9955.72|0
1658752200000|2022-07-25 12:30:00|9954.85|9954.85|9952.87|9952.87|9955.9|9955.9|9952.87|9952.87|0
1658752500000|2022-07-25 12:35:00|9952.65|9952.65|9946.98|9946.98|9952.65|9952.65|9946.46|9946.46|0
1658752800000|2022-07-25 12:40:00|9946.65|9946.65|9948.15|9948.15|9949.54|9949.54|9946.65|9946.65|0
1658753100000|2022-07-25 12:45:00|9947.93|9947.93|9950.52|9950.52|9953.07|9953.07|9947.87|9947.87|0
1658753400000|2022-07-25 12:50:00|9950.89|9950.89|9949.71|9949.71|9952.33|9952.33|9949.54|9949.54|0
1658753700000|2022-07-25 12:55:00|9950.04|9950.04|9954.88|9954.88|9955.95|9955.95|9950.04|9950.04|0
1658754000000|2022-07-25 13:00:00|9954.66|9954.66|9953.11|9953.11|9956.11|9956.11|9953.11|9953.11|0
1658754300000|2022-07-25 13:05:00|9952.74|9952.74|9952.21|9952.21|9952.74|9952.74|9950.22|9950.22|0
1658754600000|2022-07-25 13:10:00|9952.16|9952.16|9952.3|9952.3|9952.85|9952.85|9948.78|9948.78|0
1658754900000|2022-07-25 13:15:00|9951.83|9951.83|9951.02|9951.02|9952|9952|9949.32|9949.32|0
1658755200000|2022-07-25 13:20:00|9951.8|9951.8|9948.95|9948.95|9952.08|9952.08|9948.95|9948.95|0
1658755500000|2022-07-25 13:25:00|9948.51|9948.51|9944.16|9944.16|9948.99|9948.99|9944.16|9944.16|0
1658755800000|2022-07-25 13:30:00|9944.59|9944.59|9930.21|9930.21|9944.59|9944.59|9929.45|9929.45|0
1658756100000|2022-07-25 13:35:00|9930.05|9930.05|9922.18|9922.18|9930.5|9930.5|9917.26|9917.26|0
1658756400000|2022-07-25 13:40:00|9922.05|9922.05|9944.27|9944.27|9947.78|9947.78|9922.05|9922.05|0
1658756700000|2022-07-25 13:45:00|9945.08|9945.08|9939.09|9939.09|9945.08|9945.08|9937.34|9937.34|0
1658757000000|2022-07-25 13:50:00|9939.19|9939.19|9951.64|9951.64|9951.64|9951.64|9939.19|9939.19|0
1658757300000|2022-07-25 13:55:00|9951.21|9951.21|9957.1|9957.1|9960.32|9960.32|9950.86|9950.86|0
1658757600000|2022-07-25 14:00:00|9956.8|9956.8|9958.99|9958.99|9966.74|9966.74|9954.72|9954.72|0
1658757900000|2022-07-25 14:05:00|9958.89|9958.89|9962.31|9962.31|9964.13|9964.13|9950.35|9950.35|0
1658758200000|2022-07-25 14:10:00|9962.43|9962.43|9974.48|9974.48|9977.99|9977.99|9962.43|9962.43|0
1658758500000|2022-07-25 14:15:00|9973.79|9973.79|9966.28|9966.28|9973.96|9973.96|9964.35|9964.35|0
1658758800000|2022-07-25 14:20:00|9966.5|9966.5|9974.42|9974.42|9974.42|9974.42|9966.5|9966.5|0
1658759100000|2022-07-25 14:25:00|9973.73|9973.73|9950.88|9950.88|9980.18|9980.18|9939.54|9939.54|0
1658759400000|2022-07-25 14:30:00|9951.13|9951.13|9951.55|9951.55|9952.76|9952.76|9943.41|9943.41|0
1658759700000|2022-07-25 14:35:00|9951.35|9951.35|9945.36|9945.36|9951.56|9951.56|9939.98|9939.98|0
1658760000000|2022-07-25 14:40:00|9945.19|9945.19|9943.55|9943.55|9945.19|9945.19|9930.7|9930.7|0
1658760300000|2022-07-25 14:45:00|9943.18|9943.18|9941.72|9941.72|9944.7|9944.7|9940.2|9940.2|0
1658760600000|2022-07-25 14:50:00|9941.3|9941.3|9928.41|9928.41|9941.3|9941.3|9928.41|9928.41|0
1658760900000|2022-07-25 14:55:00|9928.3|9928.3|9928.97|9928.97|9929.26|9929.26|9922.44|9922.44|0
1658761200000|2022-07-25 15:00:00|9929.44|9929.44|9927.81|9927.81|9930.07|9930.07|9925.66|9925.66|0
1658761500000|2022-07-25 15:05:00|9927.03|9927.03|9926.37|9926.37|9927.03|9927.03|9922.12|9922.12|0
1658761800000|2022-07-25 15:10:00|9926.7|9926.7|9907.74|9907.74|9926.7|9926.7|9907.59|9907.59|0
1658762100000|2022-07-25 15:15:00|9907.6|9907.6|9910.63|9910.63|9910.86|9910.86|9905.69|9905.69|0
1658762400000|2022-07-25 15:20:00|9910.73|9910.73|9915.74|9915.74|9916.95|9916.95|9910.15|9910.15|0
1658762700000|2022-07-25 15:25:00|9915.28|9915.28|9923.73|9923.73|9923.73|9923.73|9914.08|9914.08|0
1658819700000|2022-07-26 07:15:00|9864.92|9864.92|9886.41|9886.41|9886.41|9886.41|9861.5|9861.5|0
1658820000000|2022-07-26 07:20:00|9886.58|9886.58|9884.3|9884.3|9888.68|9888.68|9884.3|9884.3|0
1658820300000|2022-07-26 07:25:00|9883.7|9883.7|9874.25|9874.25|9883.7|9883.7|9873.73|9873.73|0
1658820600000|2022-07-26 07:30:00|9874.09|9874.09|9882.19|9882.19|9885.1|9885.1|9870.59|9870.59|0
1658820900000|2022-07-26 07:35:00|9881.98|9881.98|9890.95|9890.95|9890.95|9890.95|9879.34|9879.34|0
1658821200000|2022-07-26 07:40:00|9891.15|9891.15|9896.52|9896.52|9901.25|9901.25|9890.35|9890.35|0
1658821500000|2022-07-26 07:45:00|9896.94|9896.94|9905.85|9905.85|9906.85|9906.85|9896.94|9896.94|0
1658821800000|2022-07-26 07:50:00|9905.5|9905.5|9901.55|9901.55|9906.48|9906.48|9898.84|9898.84|0
1658822100000|2022-07-26 07:55:00|9902.08|9902.08|9916.76|9916.76|9917.26|9917.26|9902.08|9902.08|0
1658822400000|2022-07-26 08:00:00|9917.42|9917.42|9921.96|9921.96|9922.39|9922.39|9914.78|9914.78|0
1658822700000|2022-07-26 08:05:00|9921.64|9921.64|9915.45|9915.45|9922.32|9922.32|9912.53|9912.53|0
1658823000000|2022-07-26 08:10:00|9915.67|9915.67|9907.42|9907.42|9916.83|9916.83|9907.42|9907.42|0
1658823300000|2022-07-26 08:15:00|9907.22|9907.22|9912.35|9912.35|9912.35|9912.35|9904.74|9904.74|0
1658823600000|2022-07-26 08:20:00|9912.01|9912.01|9913.64|9913.64|9915.23|9915.23|9911.58|9911.58|0
1658823900000|2022-07-26 08:25:00|9911.89|9911.89|9901.25|9901.25|9912.1|9912.1|9899.2|9899.2|0
1658824200000|2022-07-26 08:30:00|9901.03|9901.03|9901.71|9901.71|9903.45|9903.45|9898.61|9898.61|0
1658824500000|2022-07-26 08:35:00|9902.1|9902.1|9893.19|9893.19|9902.1|9902.1|9892.54|9892.54|0
1658824800000|2022-07-26 08:40:00|9893|9893|9896.89|9896.89|9896.89|9896.89|9892.61|9892.61|0
1658825100000|2022-07-26 08:45:00|9896.56|9896.56|9896.93|9896.93|9897.87|9897.87|9895.04|9895.04|0
1658825400000|2022-07-26 08:50:00|9898.3|9898.3|9903.27|9903.27|9903.27|9903.27|9897.34|9897.34|0
1658825700000|2022-07-26 08:55:00|9903.1|9903.1|9891.93|9891.93|9903.18|9903.18|9891.93|9891.93|0
1658826000000|2022-07-26 09:00:00|9892.28|9892.28|9900.1|9900.1|9900.1|9900.1|9890.39|9890.39|0
1658826300000|2022-07-26 09:05:00|9899.98|9899.98|9892.79|9892.79|9901.41|9901.41|9892.72|9892.72|0
1658826600000|2022-07-26 09:10:00|9893.04|9893.04|9890.97|9890.97|9894.8|9894.8|9889.03|9889.03|0
1658826900000|2022-07-26 09:15:00|9890.52|9890.52|9890.04|9890.04|9892.62|9892.62|9889.21|9889.21|0
1658827200000|2022-07-26 09:20:00|9889.95|9889.95|9893.84|9893.84|9894.05|9894.05|9889.95|9889.95|0
1658827500000|2022-07-26 09:25:00|9893.72|9893.72|9884.3|9884.3|9893.97|9893.97|9883.65|9883.65|0
1658827800000|2022-07-26 09:30:00|9883.88|9883.88|9880.63|9880.63|9887.52|9887.52|9880.63|9880.63|0
1658828100000|2022-07-26 09:35:00|9879.31|9879.31|9884.27|9884.27|9884.27|9884.27|9877.69|9877.69|0
1658828400000|2022-07-26 09:40:00|9884.18|9884.18|9888.13|9888.13|9888.88|9888.88|9883.71|9883.71|0
1658828700000|2022-07-26 09:45:00|9887.81|9887.81|9892.53|9892.53|9893.58|9893.58|9885.31|9885.31|0
1658829000000|2022-07-26 09:50:00|9892|9892|9898.12|9898.12|9898.57|9898.57|9892|9892|0
1658829300000|2022-07-26 09:55:00|9898|9898|9890.68|9890.68|9900.11|9900.11|9890.23|9890.23|0
1658829600000|2022-07-26 10:00:00|9890.33|9890.33|9890.33|9890.33|9890.33|9890.33|9887.86|9887.86|0
1658829900000|2022-07-26 10:05:00|9890.15|9890.15|9881.29|9881.29|9895.94|9895.94|9880.95|9880.95|0
1658830200000|2022-07-26 10:10:00|9881.5|9881.5|9869.31|9869.31|9882.62|9882.62|9868.48|9868.48|0
1658830500000|2022-07-26 10:15:00|9869.55|9869.55|9862.65|9862.65|9870.18|9870.18|9860.43|9860.43|0
1658830800000|2022-07-26 10:20:00|9862.56|9862.56|9854.62|9854.62|9866.82|9866.82|9852|9852|0
1658831100000|2022-07-26 10:25:00|9854.27|9854.27|9844.92|9844.92|9854.76|9854.76|9844.71|9844.71|0
1658831400000|2022-07-26 10:30:00|9844.79|9844.79|9838.23|9838.23|9847|9847|9838.23|9838.23|0
1658831700000|2022-07-26 10:35:00|9838.45|9838.45|9838.91|9838.91|9839.55|9839.55|9837.41|9837.41|0
1658832000000|2022-07-26 10:40:00|9839.04|9839.04|9843.75|9843.75|9844.49|9844.49|9835.48|9835.48|0
1658832300000|2022-07-26 10:45:00|9844.19|9844.19|9840.07|9840.07|9848.9|9848.9|9839.95|9839.95|0
1658832600000|2022-07-26 10:50:00|9839.95|9839.95|9838.88|9838.88|9839.95|9839.95|9833.35|9833.35|0
1658832900000|2022-07-26 10:55:00|9839.38|9839.38|9855.66|9855.66|9855.66|9855.66|9839.38|9839.38|0
1658833200000|2022-07-26 11:00:00|9855.76|9855.76|9860.32|9860.32|9860.32|9860.32|9853.61|9853.61|0
1658833500000|2022-07-26 11:05:00|9860.52|9860.52|9860.33|9860.33|9861.3|9861.3|9859.48|9859.48|0
1658833800000|2022-07-26 11:10:00|9860.77|9860.77|9855.1|9855.1|9861.44|9861.44|9851.65|9851.65|0
1658834100000|2022-07-26 11:15:00|9855.27|9855.27|9855.72|9855.72|9857.09|9857.09|9854.79|9854.79|0
1658834400000|2022-07-26 11:20:00|9855.92|9855.92|9855.91|9855.91|9859.07|9859.07|9855.34|9855.34|0
1658834700000|2022-07-26 11:25:00|9856.12|9856.12|9855.66|9855.66|9856.34|9856.34|9854.46|9854.46|0
1658835000000|2022-07-26 11:30:00|9855.55|9855.55|9859.78|9859.78|9861.08|9861.08|9855.55|9855.55|0
1658835300000|2022-07-26 11:35:00|9859.87|9859.87|9862.78|9862.78|9863.51|9863.51|9859.17|9859.17|0
1658835600000|2022-07-26 11:40:00|9861.99|9861.99|9861.49|9861.49|9864.03|9864.03|9861.49|9861.49|0
1658835900000|2022-07-26 11:45:00|9860.61|9860.61|9852.67|9852.67|9860.61|9860.61|9852.67|9852.67|0
1658836200000|2022-07-26 11:50:00|9852.49|9852.49|9848.63|9848.63|9852.49|9852.49|9848.63|9848.63|0
1658836500000|2022-07-26 11:55:00|9846.29|9846.29|9842.14|9842.14|9846.29|9846.29|9840.98|9840.98|0
1658836800000|2022-07-26 12:00:00|9841.26|9841.26|9843.01|9843.01|9844.15|9844.15|9840.88|9840.88|0
1658837100000|2022-07-26 12:05:00|9843.16|9843.16|9842.98|9842.98|9844.32|9844.32|9842.42|9842.42|0
1658837400000|2022-07-26 12:10:00|9843.15|9843.15|9841.34|9841.34|9843.15|9843.15|9841.21|9841.21|0
1658837700000|2022-07-26 12:15:00|9841.22|9841.22|9828.66|9828.66|9841.22|9841.22|9828.49|9828.49|0
1658838000000|2022-07-26 12:20:00|9828.5|9828.5|9833.35|9833.35|9833.35|9833.35|9827.09|9827.09|0
1658838300000|2022-07-26 12:25:00|9833.54|9833.54|9838.25|9838.25|9840.57|9840.57|9833.46|9833.46|0
1658838600000|2022-07-26 12:30:00|9839.82|9839.82|9840.99|9840.99|9841.68|9841.68|9839.25|9839.25|0
1658838900000|2022-07-26 12:35:00|9840.78|9840.78|9843.22|9843.22|9848.05|9848.05|9839.24|9839.24|0
1658839200000|2022-07-26 12:40:00|9843.01|9843.01|9838.89|9838.89|9843.01|9843.01|9838.89|9838.89|0
1658839500000|2022-07-26 12:45:00|9839.1|9839.1|9836.7|9836.7|9839.16|9839.16|9835.91|9835.91|0
1658839800000|2022-07-26 12:50:00|9836.58|9836.58|9834.28|9834.28|9836.82|9836.82|9834.06|9834.06|0
1658840100000|2022-07-26 12:55:00|9834.39|9834.39|9830.01|9830.01|9834.39|9834.39|9829.56|9829.56|0
1658840400000|2022-07-26 13:00:00|9830.12|9830.12|9821.02|9821.02|9830.12|9830.12|9811.2|9811.2|0
1658840700000|2022-07-26 13:05:00|9821.18|9821.18|9802.63|9802.63|9823.72|9823.72|9802.63|9802.63|0
1658841000000|2022-07-26 13:10:00|9802.31|9802.31|9785.84|9785.84|9802.31|9802.31|9785.07|9785.07|0
1658841300000|2022-07-26 13:15:00|9785.96|9785.96|9784.81|9784.81|9786.03|9786.03|9782.8|9782.8|0
1658841600000|2022-07-26 13:20:00|9784.58|9784.58|9778.67|9778.67|9786.29|9786.29|9778.67|9778.67|0
1658841900000|2022-07-26 13:25:00|9779.04|9779.04|9776.18|9776.18|9781.58|9781.58|9773.73|9773.73|0
1658842200000|2022-07-26 13:30:00|9776.31|9776.31|9756.82|9756.82|9777.38|9777.38|9756.82|9756.82|0
1658842500000|2022-07-26 13:35:00|9756.98|9756.98|9763.57|9763.57|9763.57|9763.57|9755.45|9755.45|0
1658842800000|2022-07-26 13:40:00|9764.21|9764.21|9759.82|9759.82|9769.12|9769.12|9759.78|9759.78|0
1658843100000|2022-07-26 13:45:00|9759.59|9759.59|9739.6|9739.6|9759.59|9759.59|9739.6|9739.6|0
1658843400000|2022-07-26 13:50:00|9739.77|9739.77|9751.45|9751.45|9751.9|9751.9|9739.34|9739.34|0
1658843700000|2022-07-26 13:55:00|9751.28|9751.28|9761.25|9761.25|9762.89|9762.89|9746.71|9746.71|0
1658844000000|2022-07-26 14:00:00|9761.07|9761.07|9768.35|9768.35|9769.35|9769.35|9755.26|9755.26|0
1658844300000|2022-07-26 14:05:00|9768.97|9768.97|9757.8|9757.8|9769.03|9769.03|9757.8|9757.8|0
1658844600000|2022-07-26 14:10:00|9757.6|9757.6|9745.07|9745.07|9760.17|9760.17|9743.55|9743.55|0
1658844900000|2022-07-26 14:15:00|9744.66|9744.66|9749.5|9749.5|9755.78|9755.78|9744.66|9744.66|0
1658845200000|2022-07-26 14:20:00|9749.67|9749.67|9736.54|9736.54|9750.62|9750.62|9736.54|9736.54|0
1658845500000|2022-07-26 14:25:00|9736.96|9736.96|9746.65|9746.65|9746.65|9746.65|9735.99|9735.99|0
1658845800000|2022-07-26 14:30:00|9746.74|9746.74|9737.58|9737.58|9747.4|9747.4|9733.79|9733.79|0
1658846100000|2022-07-26 14:35:00|9737.8|9737.8|9734.9|9734.9|9738.41|9738.41|9728.21|9728.21|0
1658846400000|2022-07-26 14:40:00|9735.34|9735.34|9752.02|9752.02|9752.15|9752.15|9735.34|9735.34|0
1658846700000|2022-07-26 14:45:00|9752.46|9752.46|9768.11|9768.11|9768.17|9768.17|9752.46|9752.46|0
1658847000000|2022-07-26 14:50:00|9767.88|9767.88|9770.63|9770.63|9772.44|9772.44|9767.53|9767.53|0
1658847300000|2022-07-26 14:55:00|9770.3|9770.3|9772.49|9772.49|9774.27|9774.27|9768.29|9768.29|0
1658847600000|2022-07-26 15:00:00|9772.6|9772.6|9761.86|9761.86|9776.86|9776.86|9761.86|9761.86|0
1658847900000|2022-07-26 15:05:00|9760.72|9760.72|9751.01|9751.01|9760.72|9760.72|9749.35|9749.35|0
1658848200000|2022-07-26 15:10:00|9750.81|9750.81|9754.64|9754.64|9758.34|9758.34|9750.71|9750.71|0
1658848500000|2022-07-26 15:15:00|9754.76|9754.76|9750.46|9750.46|9755.57|9755.57|9749.87|9749.87|0
1658848800000|2022-07-26 15:20:00|9750.13|9750.13|9753.86|9753.86|9756.92|9756.92|9746.38|9746.38|0
1658849100000|2022-07-26 15:25:00|9753.98|9753.98|9755.48|9755.48|9757.59|9757.59|9751.28|9751.28|0
1658906100000|2022-07-27 07:15:00|9769.8|9769.8|9768.03|9768.03|9772.82|9772.82|9763.02|9763.02|0
1658906400000|2022-07-27 07:20:00|9768.45|9768.45|9784.18|9784.18|9784.18|9784.18|9768.45|9768.45|0
1658906700000|2022-07-27 07:25:00|9786.16|9786.16|9811.01|9811.01|9812.68|9812.68|9785.32|9785.32|0
1658907000000|2022-07-27 07:30:00|9811.66|9811.66|9807.54|9807.54|9811.66|9811.66|9802.01|9802.01|0
1658907300000|2022-07-27 07:35:00|9808.32|9808.32|9811.54|9811.54|9812.78|9812.78|9808.32|9808.32|0
1658907600000|2022-07-27 07:40:00|9812.32|9812.32|9821.38|9821.38|9821.38|9821.38|9812.32|9812.32|0
1658907900000|2022-07-27 07:45:00|9821.04|9821.04|9830.17|9830.17|9832.82|9832.82|9821.04|9821.04|0
1658908200000|2022-07-27 07:50:00|9829.73|9829.73|9823.27|9823.27|9829.73|9829.73|9820.24|9820.24|0
1658908500000|2022-07-27 07:55:00|9823.07|9823.07|9820.85|9820.85|9826.03|9826.03|9818.31|9818.31|0
1658908800000|2022-07-27 08:00:00|9820.59|9820.59|9816.82|9816.82|9821.65|9821.65|9812.7|9812.7|0
1658909100000|2022-07-27 08:05:00|9817.6|9817.6|9833.17|9833.17|9842.99|9842.99|9817.6|9817.6|0
1658909400000|2022-07-27 08:10:00|9832.38|9832.38|9826.13|9826.13|9836.75|9836.75|9826.13|9826.13|0
1658909700000|2022-07-27 08:15:00|9826.01|9826.01|9815.21|9815.21|9826.44|9826.44|9815.21|9815.21|0
1658910000000|2022-07-27 08:20:00|9812.08|9812.08|9796.23|9796.23|9813.03|9813.03|9796.23|9796.23|0
1658910300000|2022-07-27 08:25:00|9795.81|9795.81|9795.01|9795.01|9795.98|9795.98|9790.19|9790.19|0
1658910600000|2022-07-27 08:30:00|9794.84|9794.84|9799.67|9799.67|9800.47|9800.47|9792.04|9792.04|0
1658910900000|2022-07-27 08:35:00|9799.34|9799.34|9805.01|9805.01|9808.78|9808.78|9797.9|9797.9|0
1658911200000|2022-07-27 08:40:00|9805.18|9805.18|9810.3|9810.3|9811.11|9811.11|9803.34|9803.34|0
1658911500000|2022-07-27 08:45:00|9809.95|9809.95|9812.94|9812.94|9812.94|9812.94|9809.95|9809.95|0
1658911800000|2022-07-27 08:50:00|9813.72|9813.72|9817.84|9817.84|9820.06|9820.06|9812.28|9812.28|0
1658912100000|2022-07-27 08:55:00|9817.48|9817.48|9812.9|9812.9|9817.89|9817.89|9812.75|9812.75|0
1658912400000|2022-07-27 09:00:00|9812.8|9812.8|9813.54|9813.54|9814.21|9814.21|9810.97|9810.97|0
1658912700000|2022-07-27 09:05:00|9813.76|9813.76|9817.22|9817.22|9817.33|9817.33|9813.76|9813.76|0
1658913000000|2022-07-27 09:10:00|9817.46|9817.46|9819.81|9819.81|9821.25|9821.25|9816.16|9816.16|0
1658913300000|2022-07-27 09:15:00|9820.59|9820.59|9821.2|9821.2|9823.76|9823.76|9819.81|9819.81|0
1658913600000|2022-07-27 09:20:00|9822.77|9822.77|9825.34|9825.34|9827.51|9827.51|9822.77|9822.77|0
1658913900000|2022-07-27 09:25:00|9825.8|9825.8|9828.33|9828.33|9828.68|9828.68|9821.06|9821.06|0
1658914200000|2022-07-27 09:30:00|9827.89|9827.89|9832.08|9832.08|9832.08|9832.08|9825.63|9825.63|0
1658914500000|2022-07-27 09:35:00|9831.72|9831.72|9843.48|9843.48|9846.41|9846.41|9831.72|9831.72|0
1658914800000|2022-07-27 09:40:00|9843.05|9843.05|9847.41|9847.41|9847.48|9847.48|9843.05|9843.05|0
1658915100000|2022-07-27 09:45:00|9847.49|9847.49|9845.04|9845.04|9847.82|9847.82|9845.04|9845.04|0
1658915400000|2022-07-27 09:50:00|9845.48|9845.48|9845.85|9845.85|9848.01|9848.01|9843.17|9843.17|0
1658915700000|2022-07-27 09:55:00|9847.44|9847.44|9851.95|9851.95|9852.32|9852.32|9845.45|9845.45|0
1658916000000|2022-07-27 10:00:00|9852.23|9852.23|9843.16|9843.16|9852.23|9852.23|9843.04|9843.04|0
1658916300000|2022-07-27 10:05:00|9842.86|9842.86|9846.04|9846.04|9846.04|9846.04|9840.77|9840.77|0
1658916600000|2022-07-27 10:10:00|9846.24|9846.24|9853|9853|9853|9853|9844.61|9844.61|0
1658916900000|2022-07-27 10:15:00|9852.22|9852.22|9858.09|9858.09|9858.63|9858.63|9852.22|9852.22|0
1658917200000|2022-07-27 10:20:00|9857.91|9857.91|9859.73|9859.73|9860.89|9860.89|9854.22|9854.22|0
1658917500000|2022-07-27 10:25:00|9859.5|9859.5|9858.72|9858.72|9862.25|9862.25|9858.52|9858.52|0
1658917800000|2022-07-27 10:30:00|9858.52|9858.52|9865.82|9865.82|9866.15|9866.15|9857.91|9857.91|0
1658918100000|2022-07-27 10:35:00|9865.92|9865.92|9869.12|9869.12|9871.23|9871.23|9864.93|9864.93|0
1658918400000|2022-07-27 10:40:00|9868.99|9868.99|9866.05|9866.05|9869.08|9869.08|9866.05|9866.05|0
1658918700000|2022-07-27 10:45:00|9865.92|9865.92|9862.78|9862.78|9866.01|9866.01|9859.46|9859.46|0
1658919000000|2022-07-27 10:50:00|9862.98|9862.98|9866.13|9866.13|9866.55|9866.55|9862.77|9862.77|0
1658919300000|2022-07-27 10:55:00|9866.48|9866.48|9868.12|9868.12|9870.74|9870.74|9866.48|9866.48|0
1658919600000|2022-07-27 11:00:00|9867.58|9867.58|9852.42|9852.42|9867.58|9867.58|9852.42|9852.42|0
1658919900000|2022-07-27 11:05:00|9852.58|9852.58|9842.89|9842.89|9852.58|9852.58|9842.43|9842.43|0
1658920200000|2022-07-27 11:10:00|9843.24|9843.24|9840.78|9840.78|9843.83|9843.83|9839.14|9839.14|0
1658920500000|2022-07-27 11:15:00|9840.97|9840.97|9844.25|9844.25|9844.74|9844.74|9840.8|9840.8|0
1658920800000|2022-07-27 11:20:00|9844.08|9844.08|9843.95|9843.95|9844.94|9844.94|9843.72|9843.72|0
1658921100000|2022-07-27 11:25:00|9844.18|9844.18|9845.83|9845.83|9846.57|9846.57|9844.18|9844.18|0
1658921400000|2022-07-27 11:30:00|9845.74|9845.74|9848.65|9848.65|9848.65|9848.65|9844.56|9844.56|0
1658921700000|2022-07-27 11:35:00|9848.78|9848.78|9844.79|9844.79|9848.78|9848.78|9844.29|9844.29|0
1658922000000|2022-07-27 11:40:00|9844.65|9844.65|9843.09|9843.09|9846.42|9846.42|9842.13|9842.13|0
1658922300000|2022-07-27 11:45:00|9842.79|9842.79|9836.77|9836.77|9845.91|9845.91|9836.77|9836.77|0
1658922600000|2022-07-27 11:50:00|9836.89|9836.89|9836.97|9836.97|9837.41|9837.41|9834.8|9834.8|0
1658922900000|2022-07-27 11:55:00|9837.41|9837.41|9847.15|9847.15|9847.47|9847.47|9837.41|9837.41|0
1658923200000|2022-07-27 12:00:00|9847.37|9847.37|9844.15|9844.15|9848.39|9848.39|9842.34|9842.34|0
1658923500000|2022-07-27 12:05:00|9843.93|9843.93|9838.3|9838.3|9844.61|9844.61|9838.3|9838.3|0
1658923800000|2022-07-27 12:10:00|9838.08|9838.08|9841.07|9841.07|9841.87|9841.87|9836.24|9836.24|0
1658924100000|2022-07-27 12:15:00|9840.45|9840.45|9844.72|9844.72|9845.14|9845.14|9839.41|9839.41|0
1658924400000|2022-07-27 12:20:00|9845.5|9845.5|9845.78|9845.78|9846.84|9846.84|9845.14|9845.14|0
1658924700000|2022-07-27 12:25:00|9845.96|9845.96|9853.95|9853.95|9854.41|9854.41|9845.11|9845.11|0
1658925000000|2022-07-27 12:30:00|9854.17|9854.17|9859.16|9859.16|9859.94|9859.94|9853.3|9853.3|0
1658925300000|2022-07-27 12:35:00|9858.98|9858.98|9858.52|9858.52|9858.98|9858.98|9855.09|9855.09|0
1658925600000|2022-07-27 12:40:00|9858.38|9858.38|9855.14|9855.14|9859.51|9859.51|9855.14|9855.14|0
1658925900000|2022-07-27 12:45:00|9854.7|9854.7|9854.76|9854.76|9860.25|9860.25|9853.87|9853.87|0
1658926200000|2022-07-27 12:50:00|9854.61|9854.61|9857.43|9857.43|9858.04|9858.04|9854.61|9854.61|0
1658926500000|2022-07-27 12:55:00|9857.28|9857.28|9855.64|9855.64|9860.48|9860.48|9854.52|9854.52|0
1658926800000|2022-07-27 13:00:00|9855.56|9855.56|9861.58|9861.58|9862.55|9862.55|9854.71|9854.71|0
1658927100000|2022-07-27 13:05:00|9861.69|9861.69|9854.23|9854.23|9863.52|9863.52|9854.23|9854.23|0
1658927400000|2022-07-27 13:10:00|9853.11|9853.11|9857.19|9857.19|9857.19|9857.19|9852.06|9852.06|0
1658927700000|2022-07-27 13:15:00|9857.62|9857.62|9864.82|9864.82|9865.08|9865.08|9855.81|9855.81|0
1658928000000|2022-07-27 13:20:00|9864.59|9864.59|9843.64|9843.64|9864.82|9864.82|9842.96|9842.96|0
1658928300000|2022-07-27 13:25:00|9843.47|9843.47|9848.8|9848.8|9848.8|9848.8|9841.74|9841.74|0
1658928600000|2022-07-27 13:30:00|9849.12|9849.12|9846.01|9846.01|9852.36|9852.36|9843.86|9843.86|0
1658928900000|2022-07-27 13:35:00|9845.64|9845.64|9853.86|9853.86|9853.86|9853.86|9845.24|9845.24|0
1658929200000|2022-07-27 13:40:00|9854.1|9854.1|9866.4|9866.4|9866.4|9866.4|9854.1|9854.1|0
1658929500000|2022-07-27 13:45:00|9867.97|9867.97|9874.7|9874.7|9874.89|9874.89|9867.97|9867.97|0
1658929800000|2022-07-27 13:50:00|9874.91|9874.91|9876.82|9876.82|9877.61|9877.61|9871.3|9871.3|0
1658930100000|2022-07-27 13:55:00|9877.26|9877.26|9880.29|9880.29|9886.81|9886.81|9876.89|9876.89|0
1658930400000|2022-07-27 14:00:00|9879.98|9879.98|9875.28|9875.28|9880.53|9880.53|9872.31|9872.31|0
1658930700000|2022-07-27 14:05:00|9876.06|9876.06|9881.75|9881.75|9887.99|9887.99|9876.06|9876.06|0
1658931000000|2022-07-27 14:10:00|9881.97|9881.97|9884.06|9884.06|9886.39|9886.39|9881.68|9881.68|0
1658931300000|2022-07-27 14:15:00|9884.38|9884.38|9887.6|9887.6|9890.86|9890.86|9883.55|9883.55|0
1658931600000|2022-07-27 14:20:00|9887.69|9887.69|9883.33|9883.33|9889.79|9889.79|9883.33|9883.33|0
1658931900000|2022-07-27 14:25:00|9883.28|9883.28|9882.25|9882.25|9884.01|9884.01|9880.42|9880.42|0
1658932200000|2022-07-27 14:30:00|9882.42|9882.42|9876.4|9876.4|9883.26|9883.26|9876.4|9876.4|0
1658932500000|2022-07-27 14:35:00|9876.82|9876.82|9875.97|9875.97|9876.82|9876.82|9872.55|9872.55|0
1658932800000|2022-07-27 14:40:00|9876.2|9876.2|9870.35|9870.35|9877.18|9877.18|9867.15|9867.15|0
1658933100000|2022-07-27 14:45:00|9870.23|9870.23|9851.12|9851.12|9872.32|9872.32|9851.12|9851.12|0
1658933400000|2022-07-27 14:50:00|9851.01|9851.01|9854.6|9854.6|9854.6|9854.6|9848.48|9848.48|0
1658933700000|2022-07-27 14:55:00|9854.83|9854.83|9855.75|9855.75|9857.58|9857.58|9852.08|9852.08|0
1658934000000|2022-07-27 15:00:00|9855.65|9855.65|9854.19|9854.19|9862.77|9862.77|9854.19|9854.19|0
1658934300000|2022-07-27 15:05:00|9855.06|9855.06|9848.13|9848.13|9859.77|9859.77|9847.93|9847.93|0
1658934600000|2022-07-27 15:10:00|9848.31|9848.31|9836|9836|9848.31|9848.31|9833.79|9833.79|0
1658934900000|2022-07-27 15:15:00|9836.09|9836.09|9837.82|9837.82|9838.81|9838.81|9832.83|9832.83|0
1658935200000|2022-07-27 15:20:00|9838.63|9838.63|9838.7|9838.7|9841.56|9841.56|9838.52|9838.52|0
1658935500000|2022-07-27 15:25:00|9838.61|9838.61|9836.9|9836.9|9838.61|9838.61|9830.39|9830.39|0
1658992500000|2022-07-28 07:15:00|9911.76|9911.76|9886.74|9886.74|9913.65|9913.65|9886.74|9886.74|0
1658992800000|2022-07-28 07:20:00|9887.47|9887.47|9900.93|9900.93|9901.03|9901.03|9887.47|9887.47|0
1658993100000|2022-07-28 07:25:00|9900.57|9900.57|9913.49|9913.49|9913.49|9913.49|9897.49|9897.49|0
1658993400000|2022-07-28 07:30:00|9914.27|9914.27|9922.7|9922.7|9924.54|9924.54|9905.83|9905.83|0
1658993700000|2022-07-28 07:35:00|9922.93|9922.93|9912.07|9912.07|9924.69|9924.69|9912.07|9912.07|0
1658994000000|2022-07-28 07:40:00|9912|9912|9915.35|9915.35|9925.48|9925.48|9911.06|9911.06|0
1658994300000|2022-07-28 07:45:00|9914.57|9914.57|9912.42|9912.42|9919.47|9919.47|9911.71|9911.71|0
1658994600000|2022-07-28 07:50:00|9912.14|9912.14|9946.37|9946.37|9946.37|9946.37|9911.57|9911.57|0
1658994900000|2022-07-28 07:55:00|9946.73|9946.73|9938.57|9938.57|9949.07|9949.07|9935.81|9935.81|0
1658995200000|2022-07-28 08:00:00|9938.8|9938.8|9925.34|9925.34|9938.8|9938.8|9925.07|9925.07|0
1658995500000|2022-07-28 08:05:00|9924.73|9924.73|9897.26|9897.26|9925.17|9925.17|9896.89|9896.89|0
1658995800000|2022-07-28 08:10:00|9896.81|9896.81|9914.68|9914.68|9915.6|9915.6|9896.48|9896.48|0
1658996100000|2022-07-28 08:15:00|9914.46|9914.46|9927.15|9927.15|9929.88|9929.88|9913.66|9913.66|0
1658996400000|2022-07-28 08:20:00|9926.99|9926.99|9913.1|9913.1|9928.38|9928.38|9912.25|9912.25|0
1658996700000|2022-07-28 08:25:00|9913.51|9913.51|9896.21|9896.21|9913.51|9913.51|9894.95|9894.95|0
1658997000000|2022-07-28 08:30:00|9896.65|9896.65|9886.27|9886.27|9896.65|9896.65|9886|9886|0
1658997300000|2022-07-28 08:35:00|9885.9|9885.9|9885.9|9885.9|9885.9|9885.9|9879.02|9879.02|0
1658997600000|2022-07-28 08:40:00|9885.8|9885.8|9892.44|9892.44|9893.19|9893.19|9885.8|9885.8|0
1658997900000|2022-07-28 08:45:00|9892.58|9892.58|9895.26|9895.26|9901.98|9901.98|9891.47|9891.47|0
1658998200000|2022-07-28 08:50:00|9896.57|9896.57|9893.74|9893.74|9903.02|9903.02|9892.91|9892.91|0
1658998500000|2022-07-28 08:55:00|9894.19|9894.19|9896.67|9896.67|9897.16|9897.16|9891.99|9891.99|0
1658998800000|2022-07-28 09:00:00|9896.53|9896.53|9896.75|9896.75|9902.71|9902.71|9896.04|9896.04|0
1658999100000|2022-07-28 09:05:00|9896.3|9896.3|9872.77|9872.77|9897.07|9897.07|9872.77|9872.77|0
1658999400000|2022-07-28 09:10:00|9872.44|9872.44|9857.26|9857.26|9872.62|9872.62|9854.54|9854.54|0
1658999700000|2022-07-28 09:15:00|9858.11|9858.11|9869.33|9869.33|9869.35|9869.35|9858.11|9858.11|0
1659000000000|2022-07-28 09:20:00|9869.12|9869.12|9857.73|9857.73|9869.12|9869.12|9857.12|9857.12|0
1659000300000|2022-07-28 09:25:00|9857.53|9857.53|9850.35|9850.35|9858.25|9858.25|9850.35|9850.35|0
1659000600000|2022-07-28 09:30:00|9850.12|9850.12|9853.69|9853.69|9853.69|9853.69|9844.84|9844.84|0
1659000900000|2022-07-28 09:35:00|9853.04|9853.04|9868.78|9868.78|9869.57|9869.57|9852.71|9852.71|0
1659001200000|2022-07-28 09:40:00|9868.53|9868.53|9867.57|9867.57|9868.53|9868.53|9863.43|9863.43|0
1659001500000|2022-07-28 09:45:00|9867.84|9867.84|9873.87|9873.87|9875.88|9875.88|9867.23|9867.23|0
1659001800000|2022-07-28 09:50:00|9874.29|9874.29|9868.26|9868.26|9874.75|9874.75|9868.26|9868.26|0
1659002100000|2022-07-28 09:55:00|9868.72|9868.72|9874.81|9874.81|9874.81|9874.81|9868.72|9868.72|0
1659002400000|2022-07-28 10:00:00|9874.63|9874.63|9877.21|9877.21|9880.5|9880.5|9874.63|9874.63|0
1659002700000|2022-07-28 10:05:00|9877.12|9877.12|9879.38|9879.38|9880.03|9880.03|9877.12|9877.12|0
1659003000000|2022-07-28 10:10:00|9878.94|9878.94|9883.76|9883.76|9886.71|9886.71|9878.94|9878.94|0
1659003300000|2022-07-28 10:15:00|9883.22|9883.22|9887.25|9887.25|9887.57|9887.57|9882.67|9882.67|0
1659003600000|2022-07-28 10:20:00|9886.26|9886.26|9883.59|9883.59|9886.26|9886.26|9879.86|9879.86|0
1659003900000|2022-07-28 10:25:00|9883.36|9883.36|9886.32|9886.32|9887|9887|9883.25|9883.25|0
1659004200000|2022-07-28 10:30:00|9886.15|9886.15|9891.61|9891.61|9891.61|9891.61|9885.46|9885.46|0
1659004500000|2022-07-28 10:35:00|9891.44|9891.44|9893.59|9893.59|9897.78|9897.78|9891.13|9891.13|0
1659004800000|2022-07-28 10:40:00|9893.92|9893.92|9891.52|9891.52|9894.01|9894.01|9889.96|9889.96|0
1659005100000|2022-07-28 10:45:00|9891.84|9891.84|9888.93|9888.93|9891.84|9891.84|9888.13|9888.13|0
1659005400000|2022-07-28 10:50:00|9888.06|9888.06|9892.82|9892.82|9892.82|9892.82|9886.47|9886.47|0
1659005700000|2022-07-28 10:55:00|9893.01|9893.01|9890.55|9890.55|9893.21|9893.21|9890.2|9890.2|0
1659006000000|2022-07-28 11:00:00|9890.34|9890.34|9885.08|9885.08|9891.32|9891.32|9885.08|9885.08|0
1659006300000|2022-07-28 11:05:00|9884.85|9884.85|9891.29|9891.29|9892.02|9892.02|9883.1|9883.1|0
1659006600000|2022-07-28 11:10:00|9890.86|9890.86|9890.44|9890.44|9890.86|9890.86|9886.28|9886.28|0
1659006900000|2022-07-28 11:15:00|9890.77|9890.77|9883.82|9883.82|9890.77|9890.77|9883.63|9883.63|0
1659007200000|2022-07-28 11:20:00|9883.61|9883.61|9871.76|9871.76|9884.17|9884.17|9871.76|9871.76|0
1659007500000|2022-07-28 11:25:00|9870.46|9870.46|9865.71|9865.71|9870.63|9870.63|9865.71|9865.71|0
1659007800000|2022-07-28 11:30:00|9865.62|9865.62|9869.71|9869.71|9869.71|9869.71|9865.4|9865.4|0
1659008100000|2022-07-28 11:35:00|9869.89|9869.89|9881.45|9881.45|9881.45|9881.45|9869.89|9869.89|0
1659008400000|2022-07-28 11:40:00|9881.23|9881.23|9887.31|9887.31|9887.31|9887.31|9879.97|9879.97|0
1659008700000|2022-07-28 11:45:00|9888.09|9888.09|9887.19|9887.19|9892.43|9892.43|9887.19|9887.19|0
1659009000000|2022-07-28 11:50:00|9886.31|9886.31|9884.11|9884.11|9887.82|9887.82|9884.11|9884.11|0
1659009300000|2022-07-28 11:55:00|9884.98|9884.98|9878.37|9878.37|9885.43|9885.43|9875.9|9875.9|0
1659009600000|2022-07-28 12:00:00|9877.48|9877.48|9866.57|9866.57|9877.48|9877.48|9864.69|9864.69|0
1659009900000|2022-07-28 12:05:00|9866.42|9866.42|9874.68|9874.68|9874.68|9874.68|9866.07|9866.07|0
1659010200000|2022-07-28 12:10:00|9874.84|9874.84|9873.81|9873.81|9876.45|9876.45|9872.96|9872.96|0
1659010500000|2022-07-28 12:15:00|9874.23|9874.23|9877.04|9877.04|9877.41|9877.41|9873.35|9873.35|0
1659010800000|2022-07-28 12:20:00|9877.26|9877.26|9880.24|9880.24|9880.35|9880.35|9877.26|9877.26|0
1659011100000|2022-07-28 12:25:00|9880.67|9880.67|9888.85|9888.85|9889.41|9889.41|9880.44|9880.44|0
1659011400000|2022-07-28 12:30:00|9888.41|9888.41|9871.39|9871.39|9895.14|9895.14|9860.13|9860.13|0
1659011700000|2022-07-28 12:35:00|9872.07|9872.07|9880.18|9880.18|9880.33|9880.33|9871.98|9871.98|0
1659012000000|2022-07-28 12:40:00|9880.03|9880.03|9892.76|9892.76|9892.76|9892.76|9879.88|9879.88|0
1659012300000|2022-07-28 12:45:00|9892.87|9892.87|9905.72|9905.72|9908.15|9908.15|9892.77|9892.77|0
1659012600000|2022-07-28 12:50:00|9905.97|9905.97|9899.15|9899.15|9906.39|9906.39|9898.99|9898.99|0
1659012900000|2022-07-28 12:55:00|9898.62|9898.62|9888.31|9888.31|9899.05|9899.05|9888.13|9888.13|0
1659013200000|2022-07-28 13:00:00|9888.13|9888.13|9895.82|9895.82|9895.82|9895.82|9886.28|9886.28|0
1659013500000|2022-07-28 13:05:00|9895.93|9895.93|9901.67|9901.67|9902.98|9902.98|9895.93|9895.93|0
1659013800000|2022-07-28 13:10:00|9901.82|9901.82|9903.31|9903.31|9909.04|9909.04|9901.59|9901.59|0
1659014100000|2022-07-28 13:15:00|9903.1|9903.1|9915.66|9915.66|9916.13|9916.13|9901.98|9901.98|0
1659014400000|2022-07-28 13:20:00|9915.76|9915.76|9921.79|9921.79|9924.96|9924.96|9915.76|9915.76|0
1659014700000|2022-07-28 13:25:00|9921.97|9921.97|9919.82|9919.82|9922.15|9922.15|9917.02|9917.02|0
1659015000000|2022-07-28 13:30:00|9919.73|9919.73|9918.22|9918.22|9928.1|9928.1|9916.12|9916.12|0
1659015300000|2022-07-28 13:35:00|9918.39|9918.39|9927.86|9927.86|9929.31|9929.31|9917.96|9917.96|0
1659015600000|2022-07-28 13:40:00|9927.51|9927.51|9924.39|9924.39|9934.15|9934.15|9924.39|9924.39|0
1659015900000|2022-07-28 13:45:00|9924.3|9924.3|9918.71|9918.71|9925.23|9925.23|9910.16|9910.16|0
1659016200000|2022-07-28 13:50:00|9918.82|9918.82|9898.63|9898.63|9921.83|9921.83|9896.29|9896.29|0
1659016500000|2022-07-28 13:55:00|9898.4|9898.4|9915.89|9915.89|9916.81|9916.81|9898.27|9898.27|0
1659016800000|2022-07-28 14:00:00|9916.33|9916.33|9919.08|9919.08|9923.54|9923.54|9916.16|9916.16|0
1659017100000|2022-07-28 14:05:00|9919.44|9919.44|9906.36|9906.36|9920.76|9920.76|9905.03|9905.03|0
1659017400000|2022-07-28 14:10:00|9906.57|9906.57|9906.53|9906.53|9914.28|9914.28|9905.4|9905.4|0
1659017700000|2022-07-28 14:15:00|9906.3|9906.3|9899.23|9899.23|9907.87|9907.87|9898.49|9898.49|0
1659018000000|2022-07-28 14:20:00|9899.66|9899.66|9894.8|9894.8|9901.88|9901.88|9890.5|9890.5|0
1659018300000|2022-07-28 14:25:00|9894.92|9894.92|9891.03|9891.03|9897.4|9897.4|9890.77|9890.77|0
1659018600000|2022-07-28 14:30:00|9890.57|9890.57|9891.97|9891.97|9892.6|9892.6|9885.88|9885.88|0
1659018900000|2022-07-28 14:35:00|9892.15|9892.15|9901.17|9901.17|9902.33|9902.33|9891.25|9891.25|0
1659019200000|2022-07-28 14:40:00|9901.06|9901.06|9907.73|9907.73|9909.99|9909.99|9900.83|9900.83|0
1659019500000|2022-07-28 14:45:00|9908.15|9908.15|9923.57|9923.57|9923.57|9923.57|9907.92|9907.92|0
1659019800000|2022-07-28 14:50:00|9925.14|9925.14|9941.27|9941.27|9942.03|9942.03|9924.8|9924.8|0
1659020100000|2022-07-28 14:55:00|9939.58|9939.58|9939.17|9939.17|9939.58|9939.58|9934.42|9934.42|0
1659020400000|2022-07-28 15:00:00|9939.27|9939.27|9942.03|9942.03|9945.67|9945.67|9939.27|9939.27|0
1659020700000|2022-07-28 15:05:00|9941.85|9941.85|9944.27|9944.27|9944.67|9944.67|9940.63|9940.63|0
1659021000000|2022-07-28 15:10:00|9944.37|9944.37|9950.69|9950.69|9950.69|9950.69|9944.12|9944.12|0
1659021300000|2022-07-28 15:15:00|9951.48|9951.48|9956.26|9956.26|9956.47|9956.47|9945.81|9945.81|0
1659021600000|2022-07-28 15:20:00|9956.11|9956.11|9972.21|9972.21|9972.7|9972.7|9955.09|9955.09|0
1659021900000|2022-07-28 15:25:00|9971.79|9971.79|9975.73|9975.73|9977.72|9977.72|9970.12|9970.12|0
1658992500000|2022-07-28 07:15:00|9911.76|9911.76|9886.74|9886.74|9913.65|9913.65|9886.74|9886.74|0
1658992800000|2022-07-28 07:20:00|9887.47|9887.47|9900.93|9900.93|9901.03|9901.03|9887.47|9887.47|0
1658993100000|2022-07-28 07:25:00|9900.57|9900.57|9913.49|9913.49|9913.49|9913.49|9897.49|9897.49|0
1658993400000|2022-07-28 07:30:00|9914.27|9914.27|9922.7|9922.7|9924.54|9924.54|9905.83|9905.83|0
1658993700000|2022-07-28 07:35:00|9922.93|9922.93|9912.07|9912.07|9924.69|9924.69|9912.07|9912.07|0
1658994000000|2022-07-28 07:40:00|9912|9912|9915.35|9915.35|9925.48|9925.48|9911.06|9911.06|0
1658994300000|2022-07-28 07:45:00|9914.57|9914.57|9912.42|9912.42|9919.47|9919.47|9911.71|9911.71|0
1658994600000|2022-07-28 07:50:00|9912.14|9912.14|9946.37|9946.37|9946.37|9946.37|9911.57|9911.57|0
1658994900000|2022-07-28 07:55:00|9946.73|9946.73|9938.57|9938.57|9949.07|9949.07|9935.81|9935.81|0
1658995200000|2022-07-28 08:00:00|9938.8|9938.8|9925.34|9925.34|9938.8|9938.8|9925.07|9925.07|0
1658995500000|2022-07-28 08:05:00|9924.73|9924.73|9897.26|9897.26|9925.17|9925.17|9896.89|9896.89|0
1658995800000|2022-07-28 08:10:00|9896.81|9896.81|9914.68|9914.68|9915.6|9915.6|9896.48|9896.48|0
1658996100000|2022-07-28 08:15:00|9914.46|9914.46|9927.15|9927.15|9929.88|9929.88|9913.66|9913.66|0
1658996400000|2022-07-28 08:20:00|9926.99|9926.99|9913.1|9913.1|9928.38|9928.38|9912.25|9912.25|0
1658996700000|2022-07-28 08:25:00|9913.51|9913.51|9896.21|9896.21|9913.51|9913.51|9894.95|9894.95|0
1658997000000|2022-07-28 08:30:00|9896.65|9896.65|9886.27|9886.27|9896.65|9896.65|9886|9886|0
1658997300000|2022-07-28 08:35:00|9885.9|9885.9|9885.9|9885.9|9885.9|9885.9|9879.02|9879.02|0
1658997600000|2022-07-28 08:40:00|9885.8|9885.8|9892.44|9892.44|9893.19|9893.19|9885.8|9885.8|0
1658997900000|2022-07-28 08:45:00|9892.58|9892.58|9895.26|9895.26|9901.98|9901.98|9891.47|9891.47|0
1658998200000|2022-07-28 08:50:00|9896.57|9896.57|9893.74|9893.74|9903.02|9903.02|9892.91|9892.91|0
1658998500000|2022-07-28 08:55:00|9894.19|9894.19|9896.67|9896.67|9897.16|9897.16|9891.99|9891.99|0
1658998800000|2022-07-28 09:00:00|9896.53|9896.53|9896.75|9896.75|9902.71|9902.71|9896.04|9896.04|0
1658999100000|2022-07-28 09:05:00|9896.3|9896.3|9872.77|9872.77|9897.07|9897.07|9872.77|9872.77|0
1658999400000|2022-07-28 09:10:00|9872.44|9872.44|9857.26|9857.26|9872.62|9872.62|9854.54|9854.54|0
1658999700000|2022-07-28 09:15:00|9858.11|9858.11|9869.33|9869.33|9869.35|9869.35|9858.11|9858.11|0
1659000000000|2022-07-28 09:20:00|9869.12|9869.12|9857.73|9857.73|9869.12|9869.12|9857.12|9857.12|0
1659000300000|2022-07-28 09:25:00|9857.53|9857.53|9850.35|9850.35|9858.25|9858.25|9850.35|9850.35|0
1659000600000|2022-07-28 09:30:00|9850.12|9850.12|9853.69|9853.69|9853.69|9853.69|9844.84|9844.84|0
1659000900000|2022-07-28 09:35:00|9853.04|9853.04|9868.78|9868.78|9869.57|9869.57|9852.71|9852.71|0
1659001200000|2022-07-28 09:40:00|9868.53|9868.53|9867.57|9867.57|9868.53|9868.53|9863.43|9863.43|0
1659001500000|2022-07-28 09:45:00|9867.84|9867.84|9873.87|9873.87|9875.88|9875.88|9867.23|9867.23|0
1659001800000|2022-07-28 09:50:00|9874.29|9874.29|9868.26|9868.26|9874.75|9874.75|9868.26|9868.26|0
1659002100000|2022-07-28 09:55:00|9868.72|9868.72|9874.81|9874.81|9874.81|9874.81|9868.72|9868.72|0
1659002400000|2022-07-28 10:00:00|9874.63|9874.63|9877.21|9877.21|9880.5|9880.5|9874.63|9874.63|0
1659002700000|2022-07-28 10:05:00|9877.12|9877.12|9879.38|9879.38|9880.03|9880.03|9877.12|9877.12|0
1659003000000|2022-07-28 10:10:00|9878.94|9878.94|9883.76|9883.76|9886.71|9886.71|9878.94|9878.94|0
1659003300000|2022-07-28 10:15:00|9883.22|9883.22|9887.25|9887.25|9887.57|9887.57|9882.67|9882.67|0
1659003600000|2022-07-28 10:20:00|9886.26|9886.26|9883.59|9883.59|9886.26|9886.26|9879.86|9879.86|0
1659003900000|2022-07-28 10:25:00|9883.36|9883.36|9886.32|9886.32|9887|9887|9883.25|9883.25|0
1659004200000|2022-07-28 10:30:00|9886.15|9886.15|9891.61|9891.61|9891.61|9891.61|9885.46|9885.46|0
1659004500000|2022-07-28 10:35:00|9891.44|9891.44|9893.59|9893.59|9897.78|9897.78|9891.13|9891.13|0
1659004800000|2022-07-28 10:40:00|9893.92|9893.92|9891.52|9891.52|9894.01|9894.01|9889.96|9889.96|0
1659005100000|2022-07-28 10:45:00|9891.84|9891.84|9888.93|9888.93|9891.84|9891.84|9888.13|9888.13|0
1659005400000|2022-07-28 10:50:00|9888.06|9888.06|9892.82|9892.82|9892.82|9892.82|9886.47|9886.47|0
1659005700000|2022-07-28 10:55:00|9893.01|9893.01|9890.55|9890.55|9893.21|9893.21|9890.2|9890.2|0
1659006000000|2022-07-28 11:00:00|9890.34|9890.34|9885.08|9885.08|9891.32|9891.32|9885.08|9885.08|0
1659006300000|2022-07-28 11:05:00|9884.85|9884.85|9891.29|9891.29|9892.02|9892.02|9883.1|9883.1|0
1659006600000|2022-07-28 11:10:00|9890.86|9890.86|9890.44|9890.44|9890.86|9890.86|9886.28|9886.28|0
1659006900000|2022-07-28 11:15:00|9890.77|9890.77|9883.82|9883.82|9890.77|9890.77|9883.63|9883.63|0
1659007200000|2022-07-28 11:20:00|9883.61|9883.61|9871.76|9871.76|9884.17|9884.17|9871.76|9871.76|0
1659007500000|2022-07-28 11:25:00|9870.46|9870.46|9865.71|9865.71|9870.63|9870.63|9865.71|9865.71|0
1659007800000|2022-07-28 11:30:00|9865.62|9865.62|9869.71|9869.71|9869.71|9869.71|9865.4|9865.4|0
1659008100000|2022-07-28 11:35:00|9869.89|9869.89|9881.45|9881.45|9881.45|9881.45|9869.89|9869.89|0
1659008400000|2022-07-28 11:40:00|9881.23|9881.23|9887.31|9887.31|9887.31|9887.31|9879.97|9879.97|0
1659008700000|2022-07-28 11:45:00|9888.09|9888.09|9887.19|9887.19|9892.43|9892.43|9887.19|9887.19|0
1659009000000|2022-07-28 11:50:00|9886.31|9886.31|9884.11|9884.11|9887.82|9887.82|9884.11|9884.11|0
1659009300000|2022-07-28 11:55:00|9884.98|9884.98|9878.37|9878.37|9885.43|9885.43|9875.9|9875.9|0
1659009600000|2022-07-28 12:00:00|9877.48|9877.48|9866.57|9866.57|9877.48|9877.48|9864.69|9864.69|0
1659009900000|2022-07-28 12:05:00|9866.42|9866.42|9874.68|9874.68|9874.68|9874.68|9866.07|9866.07|0
1659010200000|2022-07-28 12:10:00|9874.84|9874.84|9873.81|9873.81|9876.45|9876.45|9872.96|9872.96|0
1659010500000|2022-07-28 12:15:00|9874.23|9874.23|9877.04|9877.04|9877.41|9877.41|9873.35|9873.35|0
1659010800000|2022-07-28 12:20:00|9877.26|9877.26|9880.24|9880.24|9880.35|9880.35|9877.26|9877.26|0
1659011100000|2022-07-28 12:25:00|9880.67|9880.67|9888.85|9888.85|9889.41|9889.41|9880.44|9880.44|0
1659011400000|2022-07-28 12:30:00|9888.41|9888.41|9871.39|9871.39|9895.14|9895.14|9860.13|9860.13|0
1659011700000|2022-07-28 12:35:00|9872.07|9872.07|9880.18|9880.18|9880.33|9880.33|9871.98|9871.98|0
1659012000000|2022-07-28 12:40:00|9880.03|9880.03|9892.76|9892.76|9892.76|9892.76|9879.88|9879.88|0
1659012300000|2022-07-28 12:45:00|9892.87|9892.87|9905.72|9905.72|9908.15|9908.15|9892.77|9892.77|0
1659012600000|2022-07-28 12:50:00|9905.97|9905.97|9899.15|9899.15|9906.39|9906.39|9898.99|9898.99|0
1659012900000|2022-07-28 12:55:00|9898.62|9898.62|9888.31|9888.31|9899.05|9899.05|9888.13|9888.13|0
1659013200000|2022-07-28 13:00:00|9888.13|9888.13|9895.82|9895.82|9895.82|9895.82|9886.28|9886.28|0
1659013500000|2022-07-28 13:05:00|9895.93|9895.93|9901.67|9901.67|9902.98|9902.98|9895.93|9895.93|0
1659013800000|2022-07-28 13:10:00|9901.82|9901.82|9903.31|9903.31|9909.04|9909.04|9901.59|9901.59|0
1659014100000|2022-07-28 13:15:00|9903.1|9903.1|9915.66|9915.66|9916.13|9916.13|9901.98|9901.98|0
1659014400000|2022-07-28 13:20:00|9915.76|9915.76|9921.79|9921.79|9924.96|9924.96|9915.76|9915.76|0
1659014700000|2022-07-28 13:25:00|9921.97|9921.97|9919.82|9919.82|9922.15|9922.15|9917.02|9917.02|0
1659015000000|2022-07-28 13:30:00|9919.73|9919.73|9918.22|9918.22|9928.1|9928.1|9916.12|9916.12|0
1659015300000|2022-07-28 13:35:00|9918.39|9918.39|9927.86|9927.86|9929.31|9929.31|9917.96|9917.96|0
1659015600000|2022-07-28 13:40:00|9927.51|9927.51|9924.39|9924.39|9934.15|9934.15|9924.39|9924.39|0
1659015900000|2022-07-28 13:45:00|9924.3|9924.3|9918.71|9918.71|9925.23|9925.23|9910.16|9910.16|0
1659016200000|2022-07-28 13:50:00|9918.82|9918.82|9898.63|9898.63|9921.83|9921.83|9896.29|9896.29|0
1659016500000|2022-07-28 13:55:00|9898.4|9898.4|9915.89|9915.89|9916.81|9916.81|9898.27|9898.27|0
1659016800000|2022-07-28 14:00:00|9916.33|9916.33|9919.08|9919.08|9923.54|9923.54|9916.16|9916.16|0
1659017100000|2022-07-28 14:05:00|9919.44|9919.44|9906.36|9906.36|9920.76|9920.76|9905.03|9905.03|0
1659017400000|2022-07-28 14:10:00|9906.57|9906.57|9906.53|9906.53|9914.28|9914.28|9905.4|9905.4|0
1659017700000|2022-07-28 14:15:00|9906.3|9906.3|9899.23|9899.23|9907.87|9907.87|9898.49|9898.49|0
1659018000000|2022-07-28 14:20:00|9899.66|9899.66|9894.8|9894.8|9901.88|9901.88|9890.5|9890.5|0
1659018300000|2022-07-28 14:25:00|9894.92|9894.92|9891.03|9891.03|9897.4|9897.4|9890.77|9890.77|0
1659018600000|2022-07-28 14:30:00|9890.57|9890.57|9891.97|9891.97|9892.6|9892.6|9885.88|9885.88|0
1659018900000|2022-07-28 14:35:00|9892.15|9892.15|9901.17|9901.17|9902.33|9902.33|9891.25|9891.25|0
1659019200000|2022-07-28 14:40:00|9901.06|9901.06|9907.73|9907.73|9909.99|9909.99|9900.83|9900.83|0
1659019500000|2022-07-28 14:45:00|9908.15|9908.15|9923.57|9923.57|9923.57|9923.57|9907.92|9907.92|0
1659019800000|2022-07-28 14:50:00|9925.14|9925.14|9941.27|9941.27|9942.03|9942.03|9924.8|9924.8|0
1659020100000|2022-07-28 14:55:00|9939.58|9939.58|9939.17|9939.17|9939.58|9939.58|9934.42|9934.42|0
1659020400000|2022-07-28 15:00:00|9939.27|9939.27|9942.03|9942.03|9945.67|9945.67|9939.27|9939.27|0
1659020700000|2022-07-28 15:05:00|9941.85|9941.85|9944.27|9944.27|9944.67|9944.67|9940.63|9940.63|0
1659021000000|2022-07-28 15:10:00|9944.37|9944.37|9950.69|9950.69|9950.69|9950.69|9944.12|9944.12|0
1659021300000|2022-07-28 15:15:00|9951.48|9951.48|9956.26|9956.26|9956.47|9956.47|9945.81|9945.81|0
1659021600000|2022-07-28 15:20:00|9956.11|9956.11|9972.21|9972.21|9972.7|9972.7|9955.09|9955.09|0
1659021900000|2022-07-28 15:25:00|9971.79|9971.79|9975.73|9975.73|9977.72|9977.72|9970.12|9970.12|0
1659078900000|2022-07-29 07:15:00|10065.12|10065.12|10070.79|10070.79|10072.78|10072.78|10060.43|10060.43|0
1659079200000|2022-07-29 07:20:00|10071.67|10071.67|10101.43|10101.43|10101.85|10101.85|10071.67|10071.67|0
1659079500000|2022-07-29 07:25:00|10101|10101|10095.15|10095.15|10102.19|10102.19|10094.24|10094.24|0
1659079800000|2022-07-29 07:30:00|10094.72|10094.72|10081.99|10081.99|10094.72|10094.72|10079.38|10079.38|0
1659080100000|2022-07-29 07:35:00|10082.16|10082.16|10088.8|10088.8|10088.97|10088.97|10082.16|10082.16|0
1659080400000|2022-07-29 07:40:00|10089.45|10089.45|10088.03|10088.03|10089.75|10089.75|10081.73|10081.73|0
1659080700000|2022-07-29 07:45:00|10086.47|10086.47|10091.03|10091.03|10091.4|10091.4|10081.83|10081.83|0
1659081000000|2022-07-29 07:50:00|10091.91|10091.91|10099.13|10099.13|10103.02|10103.02|10091.91|10091.91|0
1659081300000|2022-07-29 07:55:00|10099.33|10099.33|10108.01|10108.01|10110.77|10110.77|10099.33|10099.33|0
1659081600000|2022-07-29 08:00:00|10108.4|10108.4|10109.25|10109.25|10115.87|10115.87|10108.4|10108.4|0
1659081900000|2022-07-29 08:05:00|10108.47|10108.47|10094.67|10094.67|10108.47|10108.47|10094.67|10094.67|0
1659082200000|2022-07-29 08:10:00|10094.2|10094.2|10107.36|10107.36|10110.61|10110.61|10094.2|10094.2|0
1659082500000|2022-07-29 08:15:00|10107.18|10107.18|10117.5|10117.5|10117.5|10117.5|10107.18|10107.18|0
1659082800000|2022-07-29 08:20:00|10117.14|10117.14|10101.98|10101.98|10119.59|10119.59|10100.99|10100.99|0
1659083100000|2022-07-29 08:25:00|10101.56|10101.56|10117.8|10117.8|10117.8|10117.8|10101.56|10101.56|0
1659083400000|2022-07-29 08:30:00|10119.36|10119.36|10120.85|10120.85|10127.7|10127.7|10117.2|10117.2|0
1659083700000|2022-07-29 08:35:00|10122.41|10122.41|10130.99|10130.99|10130.99|10130.99|10122.41|10122.41|0
1659084000000|2022-07-29 08:40:00|10131.16|10131.16|10138.7|10138.7|10143.86|10143.86|10129.42|10129.42|0
1659084300000|2022-07-29 08:45:00|10138.25|10138.25|10134.22|10134.22|10138.25|10138.25|10133.71|10133.71|0
1659084600000|2022-07-29 08:50:00|10133.78|10133.78|10132.22|10132.22|10133.78|10133.78|10127.67|10127.67|0
1659084900000|2022-07-29 08:55:00|10132.66|10132.66|10142.87|10142.87|10143.56|10143.56|10132.51|10132.51|0
1659085200000|2022-07-29 09:00:00|10142.74|10142.74|10148.89|10148.89|10148.89|10148.89|10140.49|10140.49|0
1659085500000|2022-07-29 09:05:00|10149.33|10149.33|10143.86|10143.86|10149.86|10149.86|10143.86|10143.86|0
1659085800000|2022-07-29 09:10:00|10143.71|10143.71|10143.1|10143.1|10143.95|10143.95|10137.06|10137.06|0
1659086100000|2022-07-29 09:15:00|10143.47|10143.47|10144.46|10144.46|10148.45|10148.45|10143.31|10143.31|0
1659086400000|2022-07-29 09:20:00|10143.19|10143.19|10135.83|10135.83|10143.19|10143.19|10131.66|10131.66|0
1659086700000|2022-07-29 09:25:00|10136.28|10136.28|10145.11|10145.11|10147.07|10147.07|10135.84|10135.84|0
1659087000000|2022-07-29 09:30:00|10145.4|10145.4|10153.96|10153.96|10153.96|10153.96|10144.47|10144.47|0
1659087300000|2022-07-29 09:35:00|10153.8|10153.8|10146.33|10146.33|10154.15|10154.15|10146.25|10146.25|0
1659087600000|2022-07-29 09:40:00|10146.51|10146.51|10138.91|10138.91|10146.51|10146.51|10138.59|10138.59|0
1659087900000|2022-07-29 09:45:00|10138.47|10138.47|10144.7|10144.7|10145.58|10145.58|10137.15|10137.15|0
1659088200000|2022-07-29 09:50:00|10144.47|10144.47|10153.56|10153.56|10153.98|10153.98|10144.47|10144.47|0
1659088500000|2022-07-29 09:55:00|10153.77|10153.77|10142.74|10142.74|10155.04|10155.04|10142.57|10142.57|0
1659088800000|2022-07-29 10:00:00|10142.95|10142.95|10139.44|10139.44|10145.68|10145.68|10137.77|10137.77|0
1659089100000|2022-07-29 10:05:00|10139.57|10139.57|10147.11|10147.11|10148.18|10148.18|10139.57|10139.57|0
1659089400000|2022-07-29 10:10:00|10146.76|10146.76|10148.45|10148.45|10149.02|10149.02|10145.28|10145.28|0
1659089700000|2022-07-29 10:15:00|10148.89|10148.89|10148|10148|10154.63|10154.63|10147.4|10147.4|0
1659090000000|2022-07-29 10:20:00|10147.67|10147.67|10150.85|10150.85|10152.16|10152.16|10146.94|10146.94|0
1659090300000|2022-07-29 10:25:00|10151.05|10151.05|10152.26|10152.26|10154.27|10154.27|10149.39|10149.39|0
1659090600000|2022-07-29 10:30:00|10151.93|10151.93|10156.22|10156.22|10157.48|10157.48|10151.03|10151.03|0
1659090900000|2022-07-29 10:35:00|10156.53|10156.53|10161.16|10161.16|10161.57|10161.57|10156.53|10156.53|0
1659091200000|2022-07-29 10:40:00|10161.38|10161.38|10159.54|10159.54|10162.7|10162.7|10158.65|10158.65|0
1659091500000|2022-07-29 10:45:00|10159.77|10159.77|10155.54|10155.54|10160.49|10160.49|10155.54|10155.54|0
1659091800000|2022-07-29 10:50:00|10155.41|10155.41|10154.81|10154.81|10157.56|10157.56|10153.84|10153.84|0
1659092100000|2022-07-29 10:55:00|10155.25|10155.25|10160.78|10160.78|10160.78|10160.78|10154.02|10154.02|0
1659092400000|2022-07-29 11:00:00|10161.22|10161.22|10154.32|10154.32|10162.26|10162.26|10154.32|10154.32|0
1659092700000|2022-07-29 11:05:00|10153.73|10153.73|10145.89|10145.89|10153.73|10153.73|10145.11|10145.11|0
1659093000000|2022-07-29 11:10:00|10146.32|10146.32|10145.61|10145.61|10147.51|10147.51|10145.61|10145.61|0
1659093300000|2022-07-29 11:15:00|10145.76|10145.76|10143|10143|10146.19|10146.19|10141.93|10141.93|0
1659093600000|2022-07-29 11:20:00|10142.22|10142.22|10136.17|10136.17|10143.33|10143.33|10135.99|10135.99|0
1659093900000|2022-07-29 11:25:00|10135.75|10135.75|10134.73|10134.73|10136.15|10136.15|10131.2|10131.2|0
1659094200000|2022-07-29 11:30:00|10135.06|10135.06|10135.86|10135.86|10136.64|10136.64|10134.41|10134.41|0
1659094500000|2022-07-29 11:35:00|10136.29|10136.29|10131.37|10131.37|10136.62|10136.62|10128.8|10128.8|0
1659094800000|2022-07-29 11:40:00|10131.52|10131.52|10129.51|10129.51|10133.15|10133.15|10129.51|10129.51|0
1659095100000|2022-07-29 11:45:00|10129.18|10129.18|10133.28|10133.28|10136.33|10136.33|10129.18|10129.18|0
1659095400000|2022-07-29 11:50:00|10133.62|10133.62|10130.88|10130.88|10134.95|10134.95|10130.61|10130.61|0
1659095700000|2022-07-29 11:55:00|10130.66|10130.66|10133.73|10133.73|10135|10135|10130.53|10130.53|0
1659096000000|2022-07-29 12:00:00|10133.38|10133.38|10137.57|10137.57|10138.35|10138.35|10133.38|10133.38|0
1659096300000|2022-07-29 12:05:00|10137.15|10137.15|10139.03|10139.03|10139.91|10139.91|10136.37|10136.37|0
1659096600000|2022-07-29 12:10:00|10139.15|10139.15|10144.29|10144.29|10144.33|10144.33|10138.5|10138.5|0
1659096900000|2022-07-29 12:15:00|10144.5|10144.5|10143.53|10143.53|10144.91|10144.91|10143.52|10143.52|0
1659097200000|2022-07-29 12:20:00|10144.03|10144.03|10148.61|10148.61|10148.61|10148.61|10143.51|10143.51|0
1659097500000|2022-07-29 12:25:00|10148.51|10148.51|10149.68|10149.68|10149.95|10149.95|10148.34|10148.34|0
1659097800000|2022-07-29 12:30:00|10149.31|10149.31|10136.64|10136.64|10149.31|10149.31|10136.64|10136.64|0
1659098100000|2022-07-29 12:35:00|10136.44|10136.44|10136.19|10136.19|10140.7|10140.7|10135.18|10135.18|0
1659098400000|2022-07-29 12:40:00|10135.78|10135.78|10138.6|10138.6|10138.65|10138.65|10135.22|10135.22|0
1659098700000|2022-07-29 12:45:00|10138.69|10138.69|10140.94|10140.94|10142.37|10142.37|10138.69|10138.69|0
1659099000000|2022-07-29 12:50:00|10140.59|10140.59|10145.57|10145.57|10147.87|10147.87|10140.43|10140.43|0
1659099300000|2022-07-29 12:55:00|10146.03|10146.03|10142.03|10142.03|10148.3|10148.3|10142.03|10142.03|0
1659099600000|2022-07-29 13:00:00|10142.47|10142.47|10126.7|10126.7|10142.47|10142.47|10126.52|10126.52|0
1659099900000|2022-07-29 13:05:00|10126.62|10126.62|10133.34|10133.34|10133.34|10133.34|10124.63|10124.63|0
1659100200000|2022-07-29 13:10:00|10134|10134|10130.43|10130.43|10134.45|10134.45|10127.84|10127.84|0
1659100500000|2022-07-29 13:15:00|10130.58|10130.58|10138.53|10138.53|10138.91|10138.91|10130.58|10130.58|0
1659100800000|2022-07-29 13:20:00|10138.09|10138.09|10141.62|10141.62|10141.69|10141.69|10135.8|10135.8|0
1659101100000|2022-07-29 13:25:00|10141.45|10141.45|10146.16|10146.16|10148.23|10148.23|10137.22|10137.22|0
1659101400000|2022-07-29 13:30:00|10146.25|10146.25|10132.55|10132.55|10146.25|10146.25|10132.55|10132.55|0
1659101700000|2022-07-29 13:35:00|10132.37|10132.37|10126|10126|10132.95|10132.95|10114.37|10114.37|0
1659102000000|2022-07-29 13:40:00|10126.75|10126.75|10143.46|10143.46|10144.2|10144.2|10126.75|10126.75|0
1659102300000|2022-07-29 13:45:00|10143.9|10143.9|10147.64|10147.64|10156.42|10156.42|10143.77|10143.77|0
1659102600000|2022-07-29 13:50:00|10147.2|10147.2|10159.82|10159.82|10161.23|10161.23|10147.2|10147.2|0
1659102900000|2022-07-29 13:55:00|10160.05|10160.05|10163.83|10163.83|10164.61|10164.61|10159.01|10159.01|0
1659103200000|2022-07-29 14:00:00|10164.29|10164.29|10175.61|10175.61|10177|10177|10162.92|10162.92|0
1659103500000|2022-07-29 14:05:00|10175.83|10175.83|10180.12|10180.12|10184.89|10184.89|10175.83|10175.83|0
1659103800000|2022-07-29 14:10:00|10180.37|10180.37|10188.11|10188.11|10189.29|10189.29|10179.21|10179.21|0
1659104100000|2022-07-29 14:15:00|10187.98|10187.98|10192.22|10192.22|10192.57|10192.57|10183.03|10183.03|0
1659104400000|2022-07-29 14:20:00|10191.79|10191.79|10194.62|10194.62|10198.54|10198.54|10191.79|10191.79|0
1659104700000|2022-07-29 14:25:00|10194.83|10194.83|10192.44|10192.44|10198.29|10198.29|10192.1|10192.1|0
1659105000000|2022-07-29 14:30:00|10192.06|10192.06|10180.97|10180.97|10192.56|10192.56|10180.97|10180.97|0
1659105300000|2022-07-29 14:35:00|10181.18|10181.18|10184.12|10184.12|10184.31|10184.31|10180.44|10180.44|0
1659105600000|2022-07-29 14:40:00|10184.9|10184.9|10191.56|10191.56|10191.56|10191.56|10183.1|10183.1|0
1659105900000|2022-07-29 14:45:00|10192.18|10192.18|10186.54|10186.54|10192.51|10192.51|10186.23|10186.23|0
1659106200000|2022-07-29 14:50:00|10186.75|10186.75|10187.1|10187.1|10190.29|10190.29|10185.62|10185.62|0
1659106500000|2022-07-29 14:55:00|10187.76|10187.76|10177.16|10177.16|10189.09|10189.09|10177.16|10177.16|0
1659106800000|2022-07-29 15:00:00|10176.91|10176.91|10169.87|10169.87|10176.91|10176.91|10169.43|10169.43|0
1659107100000|2022-07-29 15:05:00|10170.05|10170.05|10179.18|10179.18|10179.18|10179.18|10170.05|10170.05|0
1659107400000|2022-07-29 15:10:00|10179.1|10179.1|10184.09|10184.09|10184.09|10184.09|10179.1|10179.1|0
1659107700000|2022-07-29 15:15:00|10184.54|10184.54|10193.47|10193.47|10193.47|10193.47|10183.76|10183.76|0
1659108000000|2022-07-29 15:20:00|10193.77|10193.77|10194.11|10194.11|10199.91|10199.91|10193.65|10193.65|0
1659108300000|2022-07-29 15:25:00|10193.99|10193.99|10187.44|10187.44|10193.99|10193.99|10184.2|10184.2|0
1659338700000|2022-08-01 07:25:00|10240.62|10240.62|10237.15|10237.15|10241.55|10241.55|10236.14|10236.14|0
1659339000000|2022-08-01 07:30:00|10236.99|10236.99|10253.67|10253.67|10256.63|10256.63|10236.47|10236.47|0
1659339300000|2022-08-01 07:35:00|10253.93|10253.93|10260.5|10260.5|10263.15|10263.15|10253.37|10253.37|0
1659339600000|2022-08-01 07:40:00|10262.2|10262.2|10268.23|10268.23|10273.45|10273.45|10261.22|10261.22|0
1659339900000|2022-08-01 07:45:00|10268|10268|10277.1|10277.1|10278.06|10278.06|10268|10268|0
1659340200000|2022-08-01 07:50:00|10277.17|10277.17|10273.18|10273.18|10277.18|10277.18|10272.73|10272.73|0
1659340500000|2022-08-01 07:55:00|10273.43|10273.43|10268.85|10268.85|10273.86|10273.86|10268.31|10268.31|0
1659340800000|2022-08-01 08:00:00|10268.64|10268.64|10267.47|10267.47|10272.02|10272.02|10266.7|10266.7|0
1659341100000|2022-08-01 08:05:00|10267.4|10267.4|10283.8|10283.8|10289.73|10289.73|10267.3|10267.3|0
1659341400000|2022-08-01 08:10:00|10284.1|10284.1|10294.56|10294.56|10299.33|10299.33|10284.1|10284.1|0
1659341700000|2022-08-01 08:15:00|10294.67|10294.67|10298.72|10298.72|10301.46|10301.46|10291.35|10291.35|0
1659342000000|2022-08-01 08:20:00|10298.47|10298.47|10281.37|10281.37|10298.47|10298.47|10281.37|10281.37|0
1659342300000|2022-08-01 08:25:00|10280|10280|10270.02|10270.02|10280|10280|10269.5|10269.5|0
1659342600000|2022-08-01 08:30:00|10269.7|10269.7|10264.81|10264.81|10269.7|10269.7|10258.97|10258.97|0
1659342900000|2022-08-01 08:35:00|10264.2|10264.2|10279.79|10279.79|10279.79|10279.79|10262.71|10262.71|0
1659343200000|2022-08-01 08:40:00|10280.27|10280.27|10276.44|10276.44|10281.61|10281.61|10276.44|10276.44|0
1659343500000|2022-08-01 08:45:00|10276.28|10276.28|10269.59|10269.59|10276.28|10276.28|10268.44|10268.44|0
1659343800000|2022-08-01 08:50:00|10269.64|10269.64|10253.18|10253.18|10270.2|10270.2|10253.18|10253.18|0
1659344100000|2022-08-01 08:55:00|10252.58|10252.58|10247.46|10247.46|10253.99|10253.99|10246.64|10246.64|0
1659344400000|2022-08-01 09:00:00|10246.93|10246.93|10248.51|10248.51|10250.19|10250.19|10246.93|10246.93|0
1659344700000|2022-08-01 09:05:00|10250.31|10250.31|10255.19|10255.19|10255.59|10255.59|10248.63|10248.63|0
1659345000000|2022-08-01 09:10:00|10255.14|10255.14|10249.95|10249.95|10257.2|10257.2|10249.39|10249.39|0
1659345300000|2022-08-01 09:15:00|10249.58|10249.58|10251.8|10251.8|10251.91|10251.91|10249.47|10249.47|0
1659345600000|2022-08-01 09:20:00|10252|10252|10252.37|10252.37|10254.58|10254.58|10251.23|10251.23|0
1659345900000|2022-08-01 09:25:00|10252.63|10252.63|10244.66|10244.66|10254.11|10254.11|10244.66|10244.66|0
1659346200000|2022-08-01 09:30:00|10244.52|10244.52|10247.37|10247.37|10248.04|10248.04|10243.29|10243.29|0
1659346500000|2022-08-01 09:35:00|10247.23|10247.23|10249.06|10249.06|10250.41|10250.41|10247.07|10247.07|0
1659346800000|2022-08-01 09:40:00|10248.88|10248.88|10248.05|10248.05|10249.37|10249.37|10246.82|10246.82|0
1659347100000|2022-08-01 09:45:00|10248.2|10248.2|10255.13|10255.13|10255.13|10255.13|10248.13|10248.13|0
1659347400000|2022-08-01 09:50:00|10256.63|10256.63|10255.26|10255.26|10257.27|10257.27|10253.81|10253.81|0
1659347700000|2022-08-01 09:55:00|10255.02|10255.02|10253.79|10253.79|10256.23|10256.23|10253.79|10253.79|0
1659348000000|2022-08-01 10:00:00|10253.99|10253.99|10256.17|10256.17|10256.66|10256.66|10253.99|10253.99|0
1659348300000|2022-08-01 10:05:00|10256.6|10256.6|10258.34|10258.34|10259.23|10259.23|10256.22|10256.22|0
1659348600000|2022-08-01 10:10:00|10258.25|10258.25|10253.59|10253.59|10258.25|10258.25|10253.59|10253.59|0
1659348900000|2022-08-01 10:15:00|10253.82|10253.82|10245.1|10245.1|10255.49|10255.49|10245.1|10245.1|0
1659349200000|2022-08-01 10:20:00|10244.92|10244.92|10235.77|10235.77|10244.92|10244.92|10235.68|10235.68|0
1659349500000|2022-08-01 10:25:00|10235.56|10235.56|10233.15|10233.15|10235.79|10235.79|10233.15|10233.15|0
1659349800000|2022-08-01 10:30:00|10233.04|10233.04|10229.52|10229.52|10233.26|10233.26|10229.1|10229.1|0
1659350100000|2022-08-01 10:35:00|10229.37|10229.37|10235.26|10235.26|10235.85|10235.85|10228.92|10228.92|0
1659350400000|2022-08-01 10:40:00|10235.33|10235.33|10233.89|10233.89|10239.33|10239.33|10233.23|10233.23|0
1659350700000|2022-08-01 10:45:00|10233.48|10233.48|10233.15|10233.15|10234.6|10234.6|10232.7|10232.7|0
1659351000000|2022-08-01 10:50:00|10232.68|10232.68|10227.21|10227.21|10232.78|10232.78|10226.76|10226.76|0
1659351300000|2022-08-01 10:55:00|10227.39|10227.39|10241.04|10241.04|10241.4|10241.4|10227.39|10227.39|0
1659351600000|2022-08-01 11:00:00|10241.2|10241.2|10236|10236|10241.2|10241.2|10235.58|10235.58|0
1659351900000|2022-08-01 11:05:00|10236.16|10236.16|10232.43|10232.43|10236.16|10236.16|10231.97|10231.97|0
1659352200000|2022-08-01 11:10:00|10232.62|10232.62|10233.89|10233.89|10235.24|10235.24|10232.62|10232.62|0
1659352500000|2022-08-01 11:15:00|10233.56|10233.56|10239.85|10239.85|10241.72|10241.72|10232.81|10232.81|0
1659352800000|2022-08-01 11:20:00|10239.32|10239.32|10239.55|10239.55|10240.43|10240.43|10235.2|10235.2|0
1659353100000|2022-08-01 11:25:00|10239.73|10239.73|10237|10237|10240.1|10240.1|10236.66|10236.66|0
1659353400000|2022-08-01 11:30:00|10236.66|10236.66|10234.07|10234.07|10236.66|10236.66|10234.04|10234.04|0
1659353700000|2022-08-01 11:35:00|10233.99|10233.99|10239.02|10239.02|10239.02|10239.02|10233.03|10233.03|0
1659354000000|2022-08-01 11:40:00|10239.45|10239.45|10248.76|10248.76|10249.28|10249.28|10239.45|10239.45|0
1659354300000|2022-08-01 11:45:00|10249.91|10249.91|10251.67|10251.67|10253.18|10253.18|10249.62|10249.62|0
1659354600000|2022-08-01 11:50:00|10251.45|10251.45|10248.1|10248.1|10251.87|10251.87|10247.32|10247.32|0
1659354900000|2022-08-01 11:55:00|10247.76|10247.76|10245.11|10245.11|10247.76|10247.76|10242.26|10242.26|0
1659355200000|2022-08-01 12:00:00|10244.77|10244.77|10248.31|10248.31|10248.73|10248.73|10244.53|10244.53|0
1659355500000|2022-08-01 12:05:00|10248.43|10248.43|10239.77|10239.77|10248.43|10248.43|10239.77|10239.77|0
1659355800000|2022-08-01 12:10:00|10240.22|10240.22|10241.78|10241.78|10241.78|10241.78|10240.22|10240.22|0
1659356100000|2022-08-01 12:15:00|10241.94|10241.94|10243.09|10243.09|10243.94|10243.94|10240.99|10240.99|0
1659356400000|2022-08-01 12:20:00|10243.2|10243.2|10237.79|10237.79|10243.43|10243.43|10237.79|10237.79|0
1659356700000|2022-08-01 12:25:00|10238.02|10238.02|10233.81|10233.81|10238.66|10238.66|10233.07|10233.07|0
1659357000000|2022-08-01 12:30:00|10233.72|10233.72|10225.5|10225.5|10233.95|10233.95|10225.5|10225.5|0
1659357300000|2022-08-01 12:35:00|10225.9|10225.9|10227.05|10227.05|10227.16|10227.16|10222.45|10222.45|0
1659357600000|2022-08-01 12:40:00|10226.88|10226.88|10224.89|10224.89|10227.07|10227.07|10223.62|10223.62|0
1659357900000|2022-08-01 12:45:00|10224.62|10224.62|10217.79|10217.79|10225.01|10225.01|10217.79|10217.79|0
1659358200000|2022-08-01 12:50:00|10218|10218|10205.24|10205.24|10218|10218|10205.06|10205.06|0
1659358500000|2022-08-01 12:55:00|10205.47|10205.47|10213.46|10213.46|10213.76|10213.76|10205|10205|0
1659358800000|2022-08-01 13:00:00|10213.35|10213.35|10189.59|10189.59|10213.81|10213.81|10189.59|10189.59|0
1659359100000|2022-08-01 13:05:00|10189.33|10189.33|10189.19|10189.19|10189.98|10189.98|10186.83|10186.83|0
1659359400000|2022-08-01 13:10:00|10189.06|10189.06|10186.72|10186.72|10189.29|10189.29|10186.64|10186.64|0
1659359700000|2022-08-01 13:15:00|10186.86|10186.86|10181.37|10181.37|10189.36|10189.36|10181.37|10181.37|0
1659360000000|2022-08-01 13:20:00|10181.53|10181.53|10179.77|10179.77|10181.8|10181.8|10179.23|10179.23|0
1659360300000|2022-08-01 13:25:00|10179.97|10179.97|10180.9|10180.9|10183.32|10183.32|10179.89|10179.89|0
1659360600000|2022-08-01 13:30:00|10180.46|10180.46|10170.07|10170.07|10180.9|10180.9|10163.19|10163.19|0
1659360900000|2022-08-01 13:35:00|10169.84|10169.84|10144.96|10144.96|10171.18|10171.18|10143.5|10143.5|0
1659361200000|2022-08-01 13:40:00|10144.39|10144.39|10156.23|10156.23|10156.23|10156.23|10144.08|10144.08|0
1659361500000|2022-08-01 13:45:00|10155.83|10155.83|10160.11|10160.11|10160.29|10160.29|10151.83|10151.83|0
1659361800000|2022-08-01 13:50:00|10160.34|10160.34|10174.75|10174.75|10177.26|10177.26|10159.38|10159.38|0
1659362100000|2022-08-01 13:55:00|10173.83|10173.83|10182.37|10182.37|10186.5|10186.5|10172.26|10172.26|0
1659362400000|2022-08-01 14:00:00|10182.3|10182.3|10185.69|10185.69|10195.99|10195.99|10182.3|10182.3|0
1659362700000|2022-08-01 14:05:00|10185.87|10185.87|10207.11|10207.11|10210.77|10210.77|10185.87|10185.87|0
1659363000000|2022-08-01 14:10:00|10207.98|10207.98|10211.13|10211.13|10213.97|10213.97|10207.98|10207.98|0
1659363300000|2022-08-01 14:15:00|10211.35|10211.35|10202.06|10202.06|10211.46|10211.46|10202.06|10202.06|0
1659363600000|2022-08-01 14:20:00|10201.94|10201.94|10213.57|10213.57|10214.74|10214.74|10199.93|10199.93|0
1659363900000|2022-08-01 14:25:00|10213.2|10213.2|10205.04|10205.04|10215.19|10215.19|10205.04|10205.04|0
1659364200000|2022-08-01 14:30:00|10204.62|10204.62|10198.32|10198.32|10206.03|10206.03|10198.32|10198.32|0
1659364500000|2022-08-01 14:35:00|10198.43|10198.43|10209.51|10209.51|10209.68|10209.68|10194.95|10194.95|0
1659364800000|2022-08-01 14:40:00|10209.86|10209.86|10217.71|10217.71|10218.14|10218.14|10208.83|10208.83|0
1659365100000|2022-08-01 14:45:00|10217.83|10217.83|10230.67|10230.67|10230.74|10230.74|10214.8|10214.8|0
1659365400000|2022-08-01 14:50:00|10230.77|10230.77|10245.92|10245.92|10245.92|10245.92|10230.77|10230.77|0
1659365700000|2022-08-01 14:55:00|10245.48|10245.48|10249.26|10249.26|10249.26|10249.26|10243.33|10243.33|0
1659366000000|2022-08-01 15:00:00|10250.04|10250.04|10242.55|10242.55|10256.45|10256.45|10242.25|10242.25|0
1659366300000|2022-08-01 15:05:00|10242.33|10242.33|10223.39|10223.39|10242.49|10242.49|10222.85|10222.85|0
1659366600000|2022-08-01 15:10:00|10223.17|10223.17|10221.04|10221.04|10223.33|10223.33|10219.13|10219.13|0
1659366900000|2022-08-01 15:15:00|10221.48|10221.48|10216.71|10216.71|10221.48|10221.48|10216.05|10216.05|0
1659367200000|2022-08-01 15:20:00|10216.45|10216.45|10228|10228|10230.15|10230.15|10216.45|10216.45|0
1659367500000|2022-08-01 15:25:00|10228.08|10228.08|10220.55|10220.55|10229.17|10229.17|10217.71|10217.71|0
1659424500000|2022-08-02 07:15:00|10059.69|10059.69|10037.05|10037.05|10060.32|10060.32|10030.44|10030.44|0
1659424800000|2022-08-02 07:20:00|10036.8|10036.8|10045.22|10045.22|10045.87|10045.87|10033.72|10033.72|0
1659425100000|2022-08-02 07:25:00|10045|10045|10041|10041|10052.52|10052.52|10039.72|10039.72|0
1659425400000|2022-08-02 07:30:00|10041.13|10041.13|10028.25|10028.25|10041.43|10041.43|10021.07|10021.07|0
1659425700000|2022-08-02 07:35:00|10028.69|10028.69|10041.26|10041.26|10043.05|10043.05|10028.47|10028.47|0
1659426000000|2022-08-02 07:40:00|10040.41|10040.41|10031.9|10031.9|10043.84|10043.84|10031.68|10031.68|0
1659426300000|2022-08-02 07:45:00|10031.74|10031.74|10041.03|10041.03|10043.4|10043.4|10030.7|10030.7|0
1659426600000|2022-08-02 07:50:00|10040.8|10040.8|10052.33|10052.33|10055.67|10055.67|10040.23|10040.23|0
1659426900000|2022-08-02 07:55:00|10052.18|10052.18|10055.9|10055.9|10056.07|10056.07|10050.42|10050.42|0
1659427200000|2022-08-02 08:00:00|10056.08|10056.08|10041.82|10041.82|10056.09|10056.09|10041.47|10041.47|0
1659427500000|2022-08-02 08:05:00|10041.45|10041.45|10043.59|10043.59|10050.44|10050.44|10041.45|10041.45|0
1659427800000|2022-08-02 08:10:00|10044.47|10044.47|10044.75|10044.75|10046.06|10046.06|10043.19|10043.19|0
1659428100000|2022-08-02 08:15:00|10045.12|10045.12|10037.91|10037.91|10045.66|10045.66|10035.05|10035.05|0
1659428400000|2022-08-02 08:20:00|10037.98|10037.98|10049.35|10049.35|10049.71|10049.71|10034.97|10034.97|0
1659428700000|2022-08-02 08:25:00|10049.51|10049.51|10055|10055|10055.09|10055.09|10046.89|10046.89|0
1659429000000|2022-08-02 08:30:00|10054.9|10054.9|10048.95|10048.95|10057.01|10057.01|10048.95|10048.95|0
1659429300000|2022-08-02 08:35:00|10048.58|10048.58|10025.34|10025.34|10048.58|10048.58|10025.34|10025.34|0
1659429600000|2022-08-02 08:40:00|10024.89|10024.89|10022.39|10022.39|10025.89|10025.89|10019.83|10019.83|0
1659429900000|2022-08-02 08:45:00|10022.73|10022.73|10021.65|10021.65|10024.48|10024.48|10019.63|10019.63|0
1659430200000|2022-08-02 08:50:00|10021.7|10021.7|10030.49|10030.49|10030.85|10030.85|10021.7|10021.7|0
1659430500000|2022-08-02 08:55:00|10030.67|10030.67|10029.34|10029.34|10032.65|10032.65|10029.06|10029.06|0
1659430800000|2022-08-02 09:00:00|10029.46|10029.46|10030.26|10030.26|10033.24|10033.24|10028.64|10028.64|0
1659431100000|2022-08-02 09:05:00|10030.72|10030.72|10032.72|10032.72|10034.07|10034.07|10029.69|10029.69|0
1659431400000|2022-08-02 09:10:00|10032.35|10032.35|10047|10047|10047.07|10047.07|10031.59|10031.59|0
1659431700000|2022-08-02 09:15:00|10046.63|10046.63|10063.67|10063.67|10066.34|10066.34|10046.63|10046.63|0
1659432000000|2022-08-02 09:20:00|10063.34|10063.34|10054.56|10054.56|10064.02|10064.02|10054.08|10054.08|0
1659432300000|2022-08-02 09:25:00|10054.33|10054.33|10061.29|10061.29|10061.29|10061.29|10051.71|10051.71|0
1659432600000|2022-08-02 09:30:00|10061.88|10061.88|10053.43|10053.43|10062.44|10062.44|10052.72|10052.72|0
1659432900000|2022-08-02 09:35:00|10053.86|10053.86|10056.7|10056.7|10058.61|10058.61|10053.02|10053.02|0
1659433200000|2022-08-02 09:40:00|10057.02|10057.02|10056.91|10056.91|10059.15|10059.15|10055.99|10055.99|0
1659433500000|2022-08-02 09:45:00|10056.27|10056.27|10058.16|10058.16|10059.38|10059.38|10055.74|10055.74|0
1659433800000|2022-08-02 09:50:00|10058.29|10058.29|10048.56|10048.56|10058.29|10058.29|10047.7|10047.7|0
1659434100000|2022-08-02 09:55:00|10048.98|10048.98|10049.1|10049.1|10050.66|10050.66|10047.14|10047.14|0
1659434400000|2022-08-02 10:00:00|10048.99|10048.99|10049.2|10049.2|10049.66|10049.66|10046.05|10046.05|0
1659434700000|2022-08-02 10:05:00|10048.76|10048.76|10046.72|10046.72|10048.91|10048.91|10044.24|10044.24|0
1659435000000|2022-08-02 10:10:00|10046.87|10046.87|10048.32|10048.32|10052.35|10052.35|10046.87|10046.87|0
1659435300000|2022-08-02 10:15:00|10048.53|10048.53|10035.97|10035.97|10049.2|10049.2|10035.97|10035.97|0
1659435600000|2022-08-02 10:20:00|10036.22|10036.22|10043.37|10043.37|10043.37|10043.37|10035.89|10035.89|0
1659435900000|2022-08-02 10:25:00|10043.52|10043.52|10041.6|10041.6|10045.9|10045.9|10041.51|10041.51|0
1659436200000|2022-08-02 10:30:00|10041.02|10041.02|10040.89|10040.89|10041.27|10041.27|10039.58|10039.58|0
1659436500000|2022-08-02 10:35:00|10041.27|10041.27|10039.42|10039.42|10041.54|10041.54|10038.56|10038.56|0
1659436800000|2022-08-02 10:40:00|10039.21|10039.21|10043.68|10043.68|10043.68|10043.68|10038.14|10038.14|0
1659437100000|2022-08-02 10:45:00|10043.35|10043.35|10034.13|10034.13|10043.55|10043.55|10034.13|10034.13|0
1659437400000|2022-08-02 10:50:00|10033.65|10033.65|10030.28|10030.28|10034.08|10034.08|10030.28|10030.28|0
1659437700000|2022-08-02 10:55:00|10030.03|10030.03|10042.22|10042.22|10042.22|10042.22|10030.03|10030.03|0
1659438000000|2022-08-02 11:00:00|10042.35|10042.35|10045.14|10045.14|10046.23|10046.23|10040.57|10040.57|0
1659438300000|2022-08-02 11:05:00|10044.46|10044.46|10038.78|10038.78|10044.46|10044.46|10038.78|10038.78|0
1659438600000|2022-08-02 11:10:00|10038.62|10038.62|10036.18|10036.18|10040.05|10040.05|10035.82|10035.82|0
1659438900000|2022-08-02 11:15:00|10035.73|10035.73|10033.46|10033.46|10038.13|10038.13|10033.46|10033.46|0
1659439200000|2022-08-02 11:20:00|10033.22|10033.22|10031.74|10031.74|10037.48|10037.48|10031.08|10031.08|0
1659439500000|2022-08-02 11:25:00|10030.46|10030.46|10030.92|10030.92|10032.09|10032.09|10030.23|10030.23|0
1659439800000|2022-08-02 11:30:00|10030.83|10030.83|10031.89|10031.89|10032.47|10032.47|10029.22|10029.22|0
1659440100000|2022-08-02 11:35:00|10031.71|10031.71|10024.49|10024.49|10032.72|10032.72|10023.85|10023.85|0
1659440400000|2022-08-02 11:40:00|10024.27|10024.27|10018.57|10018.57|10025.28|10025.28|10018.12|10018.12|0
1659440700000|2022-08-02 11:45:00|10018.27|10018.27|10021.45|10021.45|10029.08|10029.08|10018.12|10018.12|0
1659441000000|2022-08-02 11:50:00|10021.89|10021.89|10031.25|10031.25|10032.84|10032.84|10021.89|10021.89|0
1659441300000|2022-08-02 11:55:00|10031.12|10031.12|10018.77|10018.77|10031.12|10031.12|10018.77|10018.77|0
1659441600000|2022-08-02 12:00:00|10019|10019|10023.69|10023.69|10023.69|10023.69|10017.97|10017.97|0
1659441900000|2022-08-02 12:05:00|10023.51|10023.51|10021.85|10021.85|10024.25|10024.25|10021.17|10021.17|0
1659442200000|2022-08-02 12:10:00|10020.99|10020.99|10021.06|10021.06|10021.7|10021.7|10019.25|10019.25|0
1659442500000|2022-08-02 12:15:00|10020.84|10020.84|10018.1|10018.1|10021.15|10021.15|10018.1|10018.1|0
1659442800000|2022-08-02 12:20:00|10018.23|10018.23|10020.04|10020.04|10021.07|10021.07|10017.89|10017.89|0
1659443100000|2022-08-02 12:25:00|10020.22|10020.22|10019.05|10019.05|10020.31|10020.31|10017.44|10017.44|0
1659443400000|2022-08-02 12:30:00|10019.47|10019.47|10030.67|10030.67|10030.67|10030.67|10019.47|10019.47|0
1659443700000|2022-08-02 12:35:00|10031.53|10031.53|10031.16|10031.16|10033.98|10033.98|10031.16|10031.16|0
1659444000000|2022-08-02 12:40:00|10030.98|10030.98|10028.55|10028.55|10031.29|10031.29|10028.55|10028.55|0
1659444300000|2022-08-02 12:45:00|10028.76|10028.76|10026.35|10026.35|10028.76|10028.76|10025.44|10025.44|0
1659444600000|2022-08-02 12:50:00|10026.17|10026.17|10012.75|10012.75|10027.33|10027.33|10012.53|10012.53|0
1659444900000|2022-08-02 12:55:00|10012.49|10012.49|10010.12|10010.12|10012.49|10012.49|10008.37|10008.37|0
1659445200000|2022-08-02 13:00:00|10010.24|10010.24|10021.65|10021.65|10021.85|10021.85|10009.99|10009.99|0
1659445500000|2022-08-02 13:05:00|10021.87|10021.87|10034.94|10034.94|10035.05|10035.05|10021.55|10021.55|0
1659445800000|2022-08-02 13:10:00|10035.05|10035.05|10038.37|10038.37|10038.37|10038.37|10033.85|10033.85|0
1659446100000|2022-08-02 13:15:00|10038.69|10038.69|10046.45|10046.45|10047.72|10047.72|10038.48|10038.48|0
1659446400000|2022-08-02 13:20:00|10045.66|10045.66|10055.69|10055.69|10055.69|10055.69|10045.66|10045.66|0
1659446700000|2022-08-02 13:25:00|10055.87|10055.87|10048.36|10048.36|10055.97|10055.97|10044.52|10044.52|0
1659447000000|2022-08-02 13:30:00|10047.51|10047.51|10056.77|10056.77|10064.36|10064.36|10041.89|10041.89|0
1659447300000|2022-08-02 13:35:00|10056.99|10056.99|10048.32|10048.32|10059.77|10059.77|10043.26|10043.26|0
1659447600000|2022-08-02 13:40:00|10048.41|10048.41|10042.33|10042.33|10052.29|10052.29|10042.33|10042.33|0
1659447900000|2022-08-02 13:45:00|10041.87|10041.87|10050.56|10050.56|10059.34|10059.34|10041.87|10041.87|0
1659448200000|2022-08-02 13:50:00|10050.63|10050.63|10039.47|10039.47|10054.49|10054.49|10039.47|10039.47|0
1659448500000|2022-08-02 13:55:00|10039.71|10039.71|10040.19|10040.19|10044.61|10044.61|10035.55|10035.55|0
1659448800000|2022-08-02 14:00:00|10039.28|10039.28|10043.83|10043.83|10047.25|10047.25|10034.34|10034.34|0
1659449100000|2022-08-02 14:05:00|10043.05|10043.05|10035.41|10035.41|10050.89|10050.89|10035.41|10035.41|0
1659449400000|2022-08-02 14:10:00|10034.63|10034.63|10035.7|10035.7|10036.62|10036.62|10023.98|10023.98|0
1659449700000|2022-08-02 14:15:00|10035.83|10035.83|10036.87|10036.87|10038.54|10038.54|10033.49|10033.49|0
1659450000000|2022-08-02 14:20:00|10036.65|10036.65|10041.55|10041.55|10043.98|10043.98|10036.43|10036.43|0
1659450300000|2022-08-02 14:25:00|10040.67|10040.67|10036.96|10036.96|10040.8|10040.8|10031|10031|0
1659450600000|2022-08-02 14:30:00|10037.4|10037.4|10025.84|10025.84|10038.66|10038.66|10025.37|10025.37|0
1659450900000|2022-08-02 14:35:00|10025.68|10025.68|10010.73|10010.73|10025.73|10025.73|10010.73|10010.73|0
1659451200000|2022-08-02 14:40:00|10010.29|10010.29|10019.48|10019.48|10019.66|10019.66|10007.66|10007.66|0
1659451500000|2022-08-02 14:45:00|10019.37|10019.37|10008|10008|10021.3|10021.3|10006|10006|0
1659451800000|2022-08-02 14:50:00|10008.17|10008.17|10021.11|10021.11|10021.94|10021.94|10002.95|10002.95|0
1659452100000|2022-08-02 14:55:00|10021.57|10021.57|10017.47|10017.47|10021.57|10021.57|10016.67|10016.67|0
1659452400000|2022-08-02 15:00:00|10017.36|10017.36|10020.51|10020.51|10021.48|10021.48|10015.99|10015.99|0
1659452700000|2022-08-02 15:05:00|10020.22|10020.22|10019.63|10019.63|10023.42|10023.42|10019.42|10019.42|0
1659453000000|2022-08-02 15:10:00|10020.28|10020.28|10023.22|10023.22|10026.52|10026.52|10018.44|10018.44|0
1659453300000|2022-08-02 15:15:00|10022.78|10022.78|10024.14|10024.14|10026.35|10026.35|10022.78|10022.78|0
1659453600000|2022-08-02 15:20:00|10023.92|10023.92|10025.09|10025.09|10025.73|10025.73|10022.18|10022.18|0
1659453900000|2022-08-02 15:25:00|10025.34|10025.34|10032.05|10032.05|10033.24|10033.24|10020.76|10020.76|0
1659510900000|2022-08-03 07:15:00|10021.65|10021.65|10018.47|10018.47|10021.65|10021.65|10013.64|10013.64|0
1659511200000|2022-08-03 07:20:00|10018.39|10018.39|10031.37|10031.37|10031.37|10031.37|10018.15|10018.15|0
1659511500000|2022-08-03 07:25:00|10031.61|10031.61|10044.72|10044.72|10045.14|10045.14|10031.61|10031.61|0
1659511800000|2022-08-03 07:30:00|10044.28|10044.28|10054.02|10054.02|10057.6|10057.6|10042.8|10042.8|0
1659512100000|2022-08-03 07:35:00|10053.58|10053.58|10037.74|10037.74|10053.8|10053.8|10037.74|10037.74|0
1659512400000|2022-08-03 07:40:00|10037|10037|10037.21|10037.21|10041.26|10041.26|10036.02|10036.02|0
1659512700000|2022-08-03 07:45:00|10036.34|10036.34|10019.44|10019.44|10036.34|10036.34|10019.14|10019.14|0
1659513000000|2022-08-03 07:50:00|10019.09|10019.09|10025.87|10025.87|10026.09|10026.09|10018.55|10018.55|0
1659513300000|2022-08-03 07:55:00|10025.69|10025.69|10018.92|10018.92|10025.77|10025.77|10015.92|10015.92|0
1659513600000|2022-08-03 08:00:00|10019.05|10019.05|10012.8|10012.8|10021.09|10021.09|10012.8|10012.8|0
1659513900000|2022-08-03 08:05:00|10013.02|10013.02|10003.77|10003.77|10013.02|10013.02|10000.01|10000.01|0
1659514200000|2022-08-03 08:10:00|10004.22|10004.22|10001.15|10001.15|10006.01|10006.01|10000.1|10000.1|0
1659514500000|2022-08-03 08:15:00|10000.97|10000.97|9996.51|9996.51|10001.4|10001.4|9994.8|9994.8|0
1659514800000|2022-08-03 08:20:00|9996.29|9996.29|10001.26|10001.26|10001.26|10001.26|9994.89|9994.89|0
1659515100000|2022-08-03 08:25:00|10000.83|10000.83|10003.62|10003.62|10006.98|10006.98|10000.83|10000.83|0
1659515400000|2022-08-03 08:30:00|10003.57|10003.57|10008.42|10008.42|10009.82|10009.82|10003.57|10003.57|0
1659515700000|2022-08-03 08:35:00|10007.98|10007.98|10011.32|10011.32|10011.32|10011.32|10005.21|10005.21|0
1659516000000|2022-08-03 08:40:00|10011.98|10011.98|10008.91|10008.91|10011.98|10011.98|10008.47|10008.47|0
1659516300000|2022-08-03 08:45:00|10009.79|10009.79|10011.81|10011.81|10012.7|10012.7|10009.26|10009.26|0
1659516600000|2022-08-03 08:50:00|10011.44|10011.44|10014.29|10014.29|10014.29|10014.29|10009.61|10009.61|0
1659516900000|2022-08-03 08:55:00|10014.73|10014.73|10012.26|10012.26|10015.59|10015.59|10010.12|10010.12|0
1659517200000|2022-08-03 09:00:00|10011.82|10011.82|10015.26|10015.26|10016.57|10016.57|10011.82|10011.82|0
1659517500000|2022-08-03 09:05:00|10015.37|10015.37|10034.17|10034.17|10034.17|10034.17|10014.6|10014.6|0
1659517800000|2022-08-03 09:10:00|10033.95|10033.95|10032.06|10032.06|10034.28|10034.28|10030.57|10030.57|0
1659518100000|2022-08-03 09:15:00|10031.85|10031.85|10037.16|10037.16|10038.07|10038.07|10031.85|10031.85|0
1659518400000|2022-08-03 09:20:00|10037.8|10037.8|10046.56|10046.56|10046.56|10046.56|10037.8|10037.8|0
1659518700000|2022-08-03 09:25:00|10046.69|10046.69|10045.52|10045.52|10046.95|10046.95|10044.07|10044.07|0
1659519000000|2022-08-03 09:30:00|10045.59|10045.59|10041.93|10041.93|10045.59|10045.59|10041.46|10041.46|0
1659519300000|2022-08-03 09:35:00|10043.49|10043.49|10049.39|10049.39|10049.68|10049.68|10042.95|10042.95|0
1659519600000|2022-08-03 09:40:00|10049.83|10049.83|10036.63|10036.63|10049.83|10049.83|10035.74|10035.74|0
1659519900000|2022-08-03 09:45:00|10036.84|10036.84|10029.61|10029.61|10036.84|10036.84|10029.61|10029.61|0
1659520200000|2022-08-03 09:50:00|10029.18|10029.18|10034.22|10034.22|10034.22|10034.22|10028.37|10028.37|0
1659520500000|2022-08-03 09:55:00|10034.59|10034.59|10035.04|10035.04|10036.63|10036.63|10034.25|10034.25|0
1659520800000|2022-08-03 10:00:00|10034.7|10034.7|10029.05|10029.05|10037.35|10037.35|10028.67|10028.67|0
1659521100000|2022-08-03 10:05:00|10029.26|10029.26|10027.05|10027.05|10029.26|10029.26|10026.02|10026.02|0
1659521400000|2022-08-03 10:10:00|10027.49|10027.49|10026.99|10026.99|10029.34|10029.34|10026.37|10026.37|0
1659521700000|2022-08-03 10:15:00|10026.87|10026.87|10013.21|10013.21|10026.87|10026.87|10013.21|10013.21|0
1659522000000|2022-08-03 10:20:00|10013.58|10013.58|10018.55|10018.55|10018.55|10018.55|10012.54|10012.54|0
1659522300000|2022-08-03 10:25:00|10018.39|10018.39|10021.5|10021.5|10022.65|10022.65|10017.91|10017.91|0
1659522600000|2022-08-03 10:30:00|10021.62|10021.62|10019.19|10019.19|10021.62|10021.62|10015.46|10015.46|0
1659522900000|2022-08-03 10:35:00|10019.54|10019.54|10025.73|10025.73|10025.73|10025.73|10019.54|10019.54|0
1659523200000|2022-08-03 10:40:00|10025.86|10025.86|10029.16|10029.16|10029.16|10029.16|10025.86|10025.86|0
1659523500000|2022-08-03 10:45:00|10029.54|10029.54|10025.88|10025.88|10029.54|10029.54|10025.88|10025.88|0
1659523800000|2022-08-03 10:50:00|10025.66|10025.66|10025.01|10025.01|10025.79|10025.79|10023.27|10023.27|0
1659524100000|2022-08-03 10:55:00|10024.67|10024.67|10026.35|10026.35|10027.05|10027.05|10024.53|10024.53|0
1659524400000|2022-08-03 11:00:00|10026.54|10026.54|10029.05|10029.05|10029.05|10029.05|10024.89|10024.89|0
1659524700000|2022-08-03 11:05:00|10028.63|10028.63|10035.72|10035.72|10036.41|10036.41|10028.2|10028.2|0
1659525000000|2022-08-03 11:10:00|10035.65|10035.65|10041.45|10041.45|10041.45|10041.45|10035.65|10035.65|0
1659525300000|2022-08-03 11:15:00|10041.34|10041.34|10046.28|10046.28|10047.17|10047.17|10040.76|10040.76|0
1659525600000|2022-08-03 11:20:00|10046.05|10046.05|10036.55|10036.55|10047.15|10047.15|10035.7|10035.7|0
1659525900000|2022-08-03 11:25:00|10036.1|10036.1|10043.33|10043.33|10043.33|10043.33|10035.87|10035.87|0
1659526200000|2022-08-03 11:30:00|10043.77|10043.77|10041|10041|10047.04|10047.04|10039.69|10039.69|0
1659526500000|2022-08-03 11:35:00|10041.11|10041.11|10042.01|10042.01|10043|10043|10040.41|10040.41|0
1659526800000|2022-08-03 11:40:00|10042.35|10042.35|10041.57|10041.57|10042.35|10042.35|10039.42|10039.42|0
1659527100000|2022-08-03 11:45:00|10041.68|10041.68|10040.27|10040.27|10042.25|10042.25|10037.03|10037.03|0
1659527400000|2022-08-03 11:50:00|10040.02|10040.02|10037.84|10037.84|10040.55|10040.55|10037.23|10037.23|0
1659527700000|2022-08-03 11:55:00|10037.62|10037.62|10034.68|10034.68|10037.62|10037.62|10034.68|10034.68|0
1659528000000|2022-08-03 12:00:00|10035.1|10035.1|10030.27|10030.27|10035.62|10035.62|10029.84|10029.84|0
1659528300000|2022-08-03 12:05:00|10030.49|10030.49|10028.78|10028.78|10030.7|10030.7|10026.72|10026.72|0
1659528600000|2022-08-03 12:10:00|10028.64|10028.64|10034.51|10034.51|10034.51|10034.51|10027.85|10027.85|0
1659528900000|2022-08-03 12:15:00|10034.72|10034.72|10035.97|10035.97|10036.59|10036.59|10032.98|10032.98|0
1659529200000|2022-08-03 12:20:00|10035.63|10035.63|10032.58|10032.58|10036.26|10036.26|10032.41|10032.41|0
1659529500000|2022-08-03 12:25:00|10032.37|10032.37|10030.79|10030.79|10033|10033|10027.64|10027.64|0
1659529800000|2022-08-03 12:30:00|10030.58|10030.58|10028.94|10028.94|10030.58|10030.58|10027.93|10027.93|0
1659530100000|2022-08-03 12:35:00|10028.86|10028.86|10028.56|10028.56|10028.86|10028.86|10024.37|10024.37|0
1659530400000|2022-08-03 12:40:00|10028.99|10028.99|10029.61|10029.61|10032.28|10032.28|10028.99|10028.99|0
1659530700000|2022-08-03 12:45:00|10029.45|10029.45|10031.06|10031.06|10031.06|10031.06|10027.12|10027.12|0
1659531000000|2022-08-03 12:50:00|10031.71|10031.71|10030.17|10030.17|10031.71|10031.71|10028.61|10028.61|0
1659531300000|2022-08-03 12:55:00|10029.95|10029.95|10031.81|10031.81|10031.81|10031.81|10029.84|10029.84|0
1659531600000|2022-08-03 13:00:00|10032.17|10032.17|10031.32|10031.32|10032.17|10032.17|10028.5|10028.5|0
1659531900000|2022-08-03 13:05:00|10030.98|10030.98|10028.77|10028.77|10031.44|10031.44|10027.76|10027.76|0
1659532200000|2022-08-03 13:10:00|10028.64|10028.64|10027.36|10027.36|10028.99|10028.99|10026.44|10026.44|0
1659532500000|2022-08-03 13:15:00|10027.15|10027.15|10018.99|10018.99|10027.15|10027.15|10018.99|10018.99|0
1659532800000|2022-08-03 13:20:00|10019.11|10019.11|10020.55|10020.55|10020.75|10020.75|10014.55|10014.55|0
1659533100000|2022-08-03 13:25:00|10020.76|10020.76|10012.11|10012.11|10020.99|10020.99|10012.11|10012.11|0
1659533400000|2022-08-03 13:30:00|10012.03|10012.03|10023.48|10023.48|10028.34|10028.34|10011.45|10011.45|0
1659533700000|2022-08-03 13:35:00|10025.05|10025.05|10031.24|10031.24|10032.92|10032.92|10025.05|10025.05|0
1659534000000|2022-08-03 13:40:00|10029.67|10029.67|10028.34|10028.34|10029.83|10029.83|10026.25|10026.25|0
1659534300000|2022-08-03 13:45:00|10028.47|10028.47|10039.77|10039.77|10039.77|10039.77|10028.47|10028.47|0
1659534600000|2022-08-03 13:50:00|10039.99|10039.99|10040.72|10040.72|10043.35|10043.35|10039|10039|0
1659534900000|2022-08-03 13:55:00|10040.44|10040.44|10036.89|10036.89|10040.55|10040.55|10036.27|10036.27|0
1659535200000|2022-08-03 14:00:00|10035.66|10035.66|10054.92|10054.92|10055.61|10055.61|10031.18|10031.18|0
1659535500000|2022-08-03 14:05:00|10055.05|10055.05|10053.78|10053.78|10055.98|10055.98|10050.52|10050.52|0
1659535800000|2022-08-03 14:10:00|10053.94|10053.94|10058.3|10058.3|10059.29|10059.29|10053.72|10053.72|0
1659536100000|2022-08-03 14:15:00|10058.35|10058.35|10047.35|10047.35|10061.13|10061.13|10047.18|10047.18|0
1659536400000|2022-08-03 14:20:00|10047.13|10047.13|10057.34|10057.34|10057.34|10057.34|10046.85|10046.85|0
1659536700000|2022-08-03 14:25:00|10057.59|10057.59|10070.92|10070.92|10071.13|10071.13|10057.59|10057.59|0
1659537000000|2022-08-03 14:30:00|10070.87|10070.87|10076.07|10076.07|10079.76|10079.76|10070.75|10070.75|0
1659537300000|2022-08-03 14:35:00|10076.24|10076.24|10083.39|10083.39|10086.08|10086.08|10068.99|10068.99|0
1659537600000|2022-08-03 14:40:00|10083.24|10083.24|10080.81|10080.81|10083.24|10083.24|10075.42|10075.42|0
1659537900000|2022-08-03 14:45:00|10081.22|10081.22|10084.41|10084.41|10087.93|10087.93|10080.13|10080.13|0
1659538200000|2022-08-03 14:50:00|10084.3|10084.3|10094.44|10094.44|10094.44|10094.44|10082.22|10082.22|0
1659538500000|2022-08-03 14:55:00|10094.2|10094.2|10101.49|10101.49|10101.82|10101.82|10094.2|10094.2|0
1659538800000|2022-08-03 15:00:00|10101.26|10101.26|10107.18|10107.18|10110.12|10110.12|10101.03|10101.03|0
1659539100000|2022-08-03 15:05:00|10107.1|10107.1|10114.44|10114.44|10114.44|10114.44|10106.29|10106.29|0
1659539400000|2022-08-03 15:10:00|10114.65|10114.65|10135.26|10135.26|10136.22|10136.22|10114.65|10114.65|0
1659539700000|2022-08-03 15:15:00|10135.79|10135.79|10135.9|10135.9|10139.44|10139.44|10135.41|10135.41|0
1659540000000|2022-08-03 15:20:00|10136.12|10136.12|10133.03|10133.03|10141.69|10141.69|10132.89|10132.89|0
1659540300000|2022-08-03 15:25:00|10133.52|10133.52|10140.99|10140.99|10141.68|10141.68|10131|10131|0
1659597300000|2022-08-04 07:15:00|10187.84|10187.84|10199.39|10199.39|10201.59|10201.59|10187.84|10187.84|0
1659597600000|2022-08-04 07:20:00|10198.73|10198.73|10201.37|10201.37|10201.37|10201.37|10192.23|10192.23|0
1659597900000|2022-08-04 07:25:00|10200.5|10200.5|10212.25|10212.25|10212.84|10212.84|10200.5|10200.5|0
1659598200000|2022-08-04 07:30:00|10212.03|10212.03|10206.96|10206.96|10217.12|10217.12|10206.96|10206.96|0
1659598500000|2022-08-04 07:35:00|10207.4|10207.4|10202.57|10202.57|10209.06|10209.06|10199.18|10199.18|0
1659598800000|2022-08-04 07:40:00|10202.97|10202.97|10205.65|10205.65|10206.09|10206.09|10199.68|10199.68|0
1659599100000|2022-08-04 07:45:00|10205.6|10205.6|10191.14|10191.14|10206.28|10206.28|10191.14|10191.14|0
1659599400000|2022-08-04 07:50:00|10192.04|10192.04|10189.97|10189.97|10197.06|10197.06|10189.97|10189.97|0
1659599700000|2022-08-04 07:55:00|10189.17|10189.17|10184.71|10184.71|10189.25|10189.25|10178.71|10178.71|0
1659600000000|2022-08-04 08:00:00|10184.96|10184.96|10187.07|10187.07|10189.43|10189.43|10184.32|10184.32|0
1659600300000|2022-08-04 08:05:00|10187.19|10187.19|10185.62|10185.62|10188.09|10188.09|10183.52|10183.52|0
1659600600000|2022-08-04 08:10:00|10185.52|10185.52|10184.72|10184.72|10186.08|10186.08|10182.17|10182.17|0
1659600900000|2022-08-04 08:15:00|10184.86|10184.86|10179.51|10179.51|10185.04|10185.04|10175.83|10175.83|0
1659601200000|2022-08-04 08:20:00|10179.25|10179.25|10169.42|10169.42|10179.25|10179.25|10168.37|10168.37|0
1659601500000|2022-08-04 08:25:00|10168.97|10168.97|10173.61|10173.61|10173.95|10173.95|10168.97|10168.97|0
1659601800000|2022-08-04 08:30:00|10173.9|10173.9|10174.14|10174.14|10177.83|10177.83|10173.9|10173.9|0
1659602100000|2022-08-04 08:35:00|10173.34|10173.34|10170.28|10170.28|10173.4|10173.4|10165.63|10165.63|0
1659602400000|2022-08-04 08:40:00|10169.85|10169.85|10177.93|10177.93|10178.11|10178.11|10169.85|10169.85|0
1659602700000|2022-08-04 08:45:00|10178.19|10178.19|10191.52|10191.52|10191.52|10191.52|10178.19|10178.19|0
1659603000000|2022-08-04 08:50:00|10190.72|10190.72|10186.69|10186.69|10191.65|10191.65|10186.69|10186.69|0
1659603300000|2022-08-04 08:55:00|10186.48|10186.48|10180.59|10180.59|10186.48|10186.48|10179.8|10179.8|0
1659603600000|2022-08-04 09:00:00|10180.74|10180.74|10178.89|10178.89|10181.89|10181.89|10178.89|10178.89|0
1659603900000|2022-08-04 09:05:00|10178.09|10178.09|10172.69|10172.69|10178.23|10178.23|10171.78|10171.78|0
1659604200000|2022-08-04 09:10:00|10173.15|10173.15|10171.48|10171.48|10175.46|10175.46|10170.41|10170.41|0
1659604500000|2022-08-04 09:15:00|10171.64|10171.64|10174.76|10174.76|10174.76|10174.76|10168.85|10168.85|0
1659604800000|2022-08-04 09:20:00|10175.13|10175.13|10173.3|10173.3|10179.1|10179.1|10172.93|10172.93|0
1659605100000|2022-08-04 09:25:00|10173.39|10173.39|10181.47|10181.47|10181.47|10181.47|10171.63|10171.63|0
1659605400000|2022-08-04 09:30:00|10183.87|10183.87|10182.49|10182.49|10185.42|10185.42|10181.23|10181.23|0
1659605700000|2022-08-04 09:35:00|10182.22|10182.22|10183.39|10183.39|10183.39|10183.39|10180.24|10180.24|0
1659606000000|2022-08-04 09:40:00|10183.76|10183.76|10184.54|10184.54|10188.01|10188.01|10183.76|10183.76|0
1659606300000|2022-08-04 09:45:00|10184.7|10184.7|10193.76|10193.76|10193.76|10193.76|10184.7|10184.7|0
1659606600000|2022-08-04 09:50:00|10193.89|10193.89|10195.31|10195.31|10196.02|10196.02|10192.57|10192.57|0
1659606900000|2022-08-04 09:55:00|10195.66|10195.66|10197.4|10197.4|10198.55|10198.55|10195.49|10195.49|0
1659607200000|2022-08-04 10:00:00|10198.06|10198.06|10206.34|10206.34|10206.41|10206.41|10197.8|10197.8|0
1659607500000|2022-08-04 10:05:00|10207.03|10207.03|10213.75|10213.75|10213.75|10213.75|10207.03|10207.03|0
1659607800000|2022-08-04 10:10:00|10213.98|10213.98|10215.15|10215.15|10215.15|10215.15|10213.67|10213.67|0
1659608100000|2022-08-04 10:15:00|10215.95|10215.95|10214.89|10214.89|10223.11|10223.11|10214.89|10214.89|0
1659608400000|2022-08-04 10:20:00|10214.63|10214.63|10213.21|10213.21|10214.75|10214.75|10209.21|10209.21|0
1659608700000|2022-08-04 10:25:00|10212.76|10212.76|10217.58|10217.58|10217.58|10217.58|10211.33|10211.33|0
1659609000000|2022-08-04 10:30:00|10217.94|10217.94|10223.8|10223.8|10224.25|10224.25|10217.94|10217.94|0
1659609300000|2022-08-04 10:35:00|10224.89|10224.89|10214.23|10214.23|10224.89|10224.89|10209.84|10209.84|0
1659609600000|2022-08-04 10:40:00|10214.9|10214.9|10217.07|10217.07|10220.06|10220.06|10214.9|10214.9|0
1659609900000|2022-08-04 10:45:00|10216.89|10216.89|10204.82|10204.82|10216.89|10216.89|10204.33|10204.33|0
1659610200000|2022-08-04 10:50:00|10205.02|10205.02|10206.19|10206.19|10206.46|10206.46|10203.71|10203.71|0
1659610500000|2022-08-04 10:55:00|10205.92|10205.92|10199.27|10199.27|10206.32|10206.32|10198.61|10198.61|0
1659610800000|2022-08-04 11:00:00|10205.84|10205.84|10189.03|10189.03|10205.84|10205.84|10184.1|10184.1|0
1659611100000|2022-08-04 11:05:00|10189.39|10189.39|10194.82|10194.82|10198.61|10198.61|10189.39|10189.39|0
1659611400000|2022-08-04 11:10:00|10195.15|10195.15|10173.52|10173.52|10196.81|10196.81|10173.52|10173.52|0
1659611700000|2022-08-04 11:15:00|10173.28|10173.28|10177.99|10177.99|10177.99|10177.99|10170.51|10170.51|0
1659612000000|2022-08-04 11:20:00|10177.76|10177.76|10171.03|10171.03|10178.22|10178.22|10170.62|10170.62|0
1659612300000|2022-08-04 11:25:00|10171.47|10171.47|10174.32|10174.32|10177.3|10177.3|10171.47|10171.47|0
1659612600000|2022-08-04 11:30:00|10173.74|10173.74|10185.2|10185.2|10185.93|10185.93|10173.05|10173.05|0
1659612900000|2022-08-04 11:35:00|10185.64|10185.64|10191.88|10191.88|10194.07|10194.07|10185.64|10185.64|0
1659613200000|2022-08-04 11:40:00|10191.75|10191.75|10202.22|10202.22|10202.22|10202.22|10190.21|10190.21|0
1659613500000|2022-08-04 11:45:00|10201.98|10201.98|10199.82|10199.82|10202.52|10202.52|10194.92|10194.92|0
1659613800000|2022-08-04 11:50:00|10200.04|10200.04|10203.94|10203.94|10206.09|10206.09|10200.04|10200.04|0
1659614100000|2022-08-04 11:55:00|10204.3|10204.3|10205.65|10205.65|10207.65|10207.65|10203.17|10203.17|0
1659614400000|2022-08-04 12:00:00|10205.79|10205.79|10207.03|10207.03|10207.24|10207.24|10204.23|10204.23|0
1659614700000|2022-08-04 12:05:00|10207.73|10207.73|10211.44|10211.44|10212.44|10212.44|10207.4|10207.4|0
1659615000000|2022-08-04 12:10:00|10210.93|10210.93|10215.66|10215.66|10216.95|10216.95|10206.99|10206.99|0
1659615300000|2022-08-04 12:15:00|10215.54|10215.54|10216.35|10216.35|10217.91|10217.91|10215.15|10215.15|0
1659615600000|2022-08-04 12:20:00|10216.47|10216.47|10223.5|10223.5|10223.5|10223.5|10216.24|10216.24|0
1659615900000|2022-08-04 12:25:00|10223.74|10223.74|10224.56|10224.56|10224.56|10224.56|10222.15|10222.15|0
1659616200000|2022-08-04 12:30:00|10225.25|10225.25|10224.63|10224.63|10227.02|10227.02|10222.65|10222.65|0
1659616500000|2022-08-04 12:35:00|10224.85|10224.85|10221.88|10221.88|10224.85|10224.85|10220.87|10220.87|0
1659616800000|2022-08-04 12:40:00|10221.71|10221.71|10220.58|10220.58|10223.81|10223.81|10220.22|10220.22|0
1659617100000|2022-08-04 12:45:00|10220.36|10220.36|10211.54|10211.54|10220.75|10220.75|10209.67|10209.67|0
1659617400000|2022-08-04 12:50:00|10212.46|10212.46|10212.39|10212.39|10213.7|10213.7|10208.15|10208.15|0
1659617700000|2022-08-04 12:55:00|10212.76|10212.76|10199.66|10199.66|10212.98|10212.98|10192.53|10192.53|0
1659618000000|2022-08-04 13:00:00|10199.55|10199.55|10188.32|10188.32|10202.04|10202.04|10187.87|10187.87|0
1659618300000|2022-08-04 13:05:00|10188.11|10188.11|10180.85|10180.85|10188.11|10188.11|10177.65|10177.65|0
1659618600000|2022-08-04 13:10:00|10181.29|10181.29|10187.31|10187.31|10190.29|10190.29|10179.51|10179.51|0
1659618900000|2022-08-04 13:15:00|10187.76|10187.76|10192.51|10192.51|10193.66|10193.66|10187.76|10187.76|0
1659619200000|2022-08-04 13:20:00|10193.31|10193.31|10184.54|10184.54|10194.12|10194.12|10184.26|10184.26|0
1659619500000|2022-08-04 13:25:00|10185.07|10185.07|10182.66|10182.66|10185.07|10185.07|10178.69|10178.69|0
1659619800000|2022-08-04 13:30:00|10183.69|10183.69|10187.47|10187.47|10188.8|10188.8|10182.65|10182.65|0
1659620100000|2022-08-04 13:35:00|10187.4|10187.4|10186.6|10186.6|10194.99|10194.99|10186.6|10186.6|0
1659620400000|2022-08-04 13:40:00|10186.24|10186.24|10201.1|10201.1|10201.68|10201.68|10185.47|10185.47|0
1659620700000|2022-08-04 13:45:00|10200.92|10200.92|10200.14|10200.14|10204.44|10204.44|10199.86|10199.86|0
1659621000000|2022-08-04 13:50:00|10199.96|10199.96|10197.12|10197.12|10199.96|10199.96|10189.91|10189.91|0
1659621300000|2022-08-04 13:55:00|10197.51|10197.51|10205.27|10205.27|10206.34|10206.34|10194.79|10194.79|0
1659621600000|2022-08-04 14:00:00|10205.45|10205.45|10202.59|10202.59|10212.24|10212.24|10202.41|10202.41|0
1659621900000|2022-08-04 14:05:00|10203.04|10203.04|10197.65|10197.65|10204.77|10204.77|10194.27|10194.27|0
1659622200000|2022-08-04 14:10:00|10197.47|10197.47|10189.63|10189.63|10198.42|10198.42|10187.96|10187.96|0
1659622500000|2022-08-04 14:15:00|10190.43|10190.43|10173.22|10173.22|10192.36|10192.36|10171.46|10171.46|0
1659622800000|2022-08-04 14:20:00|10173.02|10173.02|10181.52|10181.52|10181.52|10181.52|10168.93|10168.93|0
1659623100000|2022-08-04 14:25:00|10181.72|10181.72|10176.34|10176.34|10185.19|10185.19|10175.44|10175.44|0
1659623400000|2022-08-04 14:30:00|10175.54|10175.54|10173.63|10173.63|10182.36|10182.36|10172.75|10172.75|0
1659623700000|2022-08-04 14:35:00|10173.27|10173.27|10167.65|10167.65|10174.29|10174.29|10163.67|10163.67|0
1659624000000|2022-08-04 14:40:00|10167.81|10167.81|10173.48|10173.48|10176.98|10176.98|10167.77|10167.77|0
1659624300000|2022-08-04 14:45:00|10173.25|10173.25|10189.94|10189.94|10191.74|10191.74|10172.55|10172.55|0
1659624600000|2022-08-04 14:50:00|10190.35|10190.35|10191.13|10191.13|10193.81|10193.81|10190.35|10190.35|0
1659624900000|2022-08-04 14:55:00|10191.49|10191.49|10207.67|10207.67|10207.72|10207.72|10191.49|10191.49|0
1659625200000|2022-08-04 15:00:00|10210.54|10210.54|10206.19|10206.19|10212.81|10212.81|10206.19|10206.19|0
1659625500000|2022-08-04 15:05:00|10206.03|10206.03|10215.36|10215.36|10216.03|10216.03|10205.99|10205.99|0
1659625800000|2022-08-04 15:10:00|10215.61|10215.61|10216.24|10216.24|10218.26|10218.26|10215.18|10215.18|0
1659626100000|2022-08-04 15:15:00|10216.69|10216.69|10224.76|10224.76|10226.26|10226.26|10214.75|10214.75|0
1659626400000|2022-08-04 15:20:00|10225.14|10225.14|10229.24|10229.24|10234.15|10234.15|10225.02|10225.02|0
1659626700000|2022-08-04 15:25:00|10229|10229|10226.57|10226.57|10229.66|10229.66|10222.06|10222.06|0
1659683700000|2022-08-05 07:15:00|10223.22|10223.22|10243.41|10243.41|10244.03|10244.03|10223.22|10223.22|0
1659684000000|2022-08-05 07:20:00|10243.16|10243.16|10248.36|10248.36|10248.36|10248.36|10230.69|10230.69|0
1659684300000|2022-08-05 07:25:00|10248.79|10248.79|10261.57|10261.57|10270.21|10270.21|10248.79|10248.79|0
1659684600000|2022-08-05 07:30:00|10262.21|10262.21|10262.68|10262.68|10263.34|10263.34|10256.29|10256.29|0
1659684900000|2022-08-05 07:35:00|10262.9|10262.9|10264.41|10264.41|10265.02|10265.02|10262.9|10262.9|0
1659685200000|2022-08-05 07:40:00|10266.81|10266.81|10261.57|10261.57|10269.49|10269.49|10258.58|10258.58|0
1659685500000|2022-08-05 07:45:00|10261.79|10261.79|10257.21|10257.21|10264.26|10264.26|10256.86|10256.86|0
1659685800000|2022-08-05 07:50:00|10256.88|10256.88|10258.99|10258.99|10258.99|10258.99|10247.06|10247.06|0
1659686100000|2022-08-05 07:55:00|10259.72|10259.72|10273.9|10273.9|10274.8|10274.8|10256.72|10256.72|0
1659686400000|2022-08-05 08:00:00|10273.68|10273.68|10276.51|10276.51|10277.87|10277.87|10273.52|10273.52|0
1659686700000|2022-08-05 08:05:00|10276.76|10276.76|10273.42|10273.42|10277.28|10277.28|10269.71|10269.71|0
1659687000000|2022-08-05 08:10:00|10273.77|10273.77|10276.62|10276.62|10276.62|10276.62|10267.51|10267.51|0
1659687300000|2022-08-05 08:15:00|10276.85|10276.85|10281.28|10281.28|10281.41|10281.41|10276.85|10276.85|0
1659687600000|2022-08-05 08:20:00|10281.41|10281.41|10277.02|10277.02|10284.58|10284.58|10276.89|10276.89|0
1659687900000|2022-08-05 08:25:00|10276.89|10276.89|10273.57|10273.57|10280.2|10280.2|10273.12|10273.12|0
1659688200000|2022-08-05 08:30:00|10274.02|10274.02|10259.63|10259.63|10274.15|10274.15|10259.63|10259.63|0
1659688500000|2022-08-05 08:35:00|10259.29|10259.29|10264.34|10264.34|10266.04|10266.04|10257.15|10257.15|0
1659688800000|2022-08-05 08:40:00|10264.68|10264.68|10262.34|10262.34|10267.35|10267.35|10260.95|10260.95|0
1659689100000|2022-08-05 08:45:00|10261.91|10261.91|10250.59|10250.59|10261.91|10261.91|10249.65|10249.65|0
1659689400000|2022-08-05 08:50:00|10250.74|10250.74|10258.32|10258.32|10258.5|10258.5|10250.4|10250.4|0
1659689700000|2022-08-05 08:55:00|10258.77|10258.77|10258.59|10258.59|10261.99|10261.99|10255.6|10255.6|0
1659690000000|2022-08-05 09:00:00|10258.85|10258.85|10255.52|10255.52|10261.11|10261.11|10255.52|10255.52|0
1659690300000|2022-08-05 09:05:00|10255.27|10255.27|10256.94|10256.94|10257.61|10257.61|10254.11|10254.11|0
1659690600000|2022-08-05 09:10:00|10256.81|10256.81|10270.37|10270.37|10270.37|10270.37|10256.68|10256.68|0
1659690900000|2022-08-05 09:15:00|10271.08|10271.08|10277.97|10277.97|10280.24|10280.24|10271.08|10271.08|0
1659691200000|2022-08-05 09:20:00|10277.79|10277.79|10271.12|10271.12|10277.88|10277.88|10268.76|10268.76|0
1659691500000|2022-08-05 09:25:00|10271.48|10271.48|10266.76|10266.76|10272.31|10272.31|10266.76|10266.76|0
1659691800000|2022-08-05 09:30:00|10268.59|10268.59|10265.05|10265.05|10268.59|10268.59|10265.05|10265.05|0
1659692100000|2022-08-05 09:35:00|10265.51|10265.51|10260.72|10260.72|10266.07|10266.07|10260.72|10260.72|0
1659692400000|2022-08-05 09:40:00|10260.28|10260.28|10258.02|10258.02|10260.42|10260.42|10257.11|10257.11|0
1659692700000|2022-08-05 09:45:00|10257.79|10257.79|10238.26|10238.26|10257.79|10257.79|10235.59|10235.59|0
1659693000000|2022-08-05 09:50:00|10237.84|10237.84|10229.31|10229.31|10242.1|10242.1|10228.51|10228.51|0
1659693300000|2022-08-05 09:55:00|10229.69|10229.69|10232.16|10232.16|10233.26|10233.26|10228.5|10228.5|0
1659693600000|2022-08-05 10:00:00|10232.96|10232.96|10233.03|10233.03|10234.55|10234.55|10232.88|10232.88|0
1659693900000|2022-08-05 10:05:00|10231.73|10231.73|10231.95|10231.95|10233.31|10233.31|10230.77|10230.77|0
1659694200000|2022-08-05 10:10:00|10232.42|10232.42|10232.35|10232.35|10235.33|10235.33|10232.35|10232.35|0
1659694500000|2022-08-05 10:15:00|10232.86|10232.86|10231.14|10231.14|10235.06|10235.06|10230.34|10230.34|0
1659694800000|2022-08-05 10:20:00|10230.84|10230.84|10228.84|10228.84|10231.15|10231.15|10224.49|10224.49|0
1659695100000|2022-08-05 10:25:00|10229.03|10229.03|10237.5|10237.5|10237.8|10237.8|10228.83|10228.83|0
1659695400000|2022-08-05 10:30:00|10237.05|10237.05|10241.41|10241.41|10241.42|10241.42|10236.9|10236.9|0
1659695700000|2022-08-05 10:35:00|10241.24|10241.24|10239.43|10239.43|10245.25|10245.25|10239.43|10239.43|0
1659696000000|2022-08-05 10:40:00|10239.2|10239.2|10242.78|10242.78|10242.78|10242.78|10237.61|10237.61|0
1659696300000|2022-08-05 10:45:00|10243.17|10243.17|10249.39|10249.39|10249.39|10249.39|10243.17|10243.17|0
1659696600000|2022-08-05 10:50:00|10249.53|10249.53|10251.88|10251.88|10253.16|10253.16|10249.53|10249.53|0
1659696900000|2022-08-05 10:55:00|10252.13|10252.13|10249.13|10249.13|10252.13|10252.13|10247.14|10247.14|0
1659697200000|2022-08-05 11:00:00|10249.35|10249.35|10248.66|10248.66|10249.51|10249.51|10246.15|10246.15|0
1659697500000|2022-08-05 11:05:00|10249.46|10249.46|10246.28|10246.28|10249.46|10249.46|10241.8|10241.8|0
1659697800000|2022-08-05 11:10:00|10247.08|10247.08|10248.02|10248.02|10250.58|10250.58|10247.08|10247.08|0
1659698100000|2022-08-05 11:15:00|10247.22|10247.22|10249.94|10249.94|10250.59|10250.59|10246.65|10246.65|0
1659698400000|2022-08-05 11:20:00|10250.2|10250.2|10248.34|10248.34|10250.46|10250.46|10247.86|10247.86|0
1659698700000|2022-08-05 11:25:00|10249.21|10249.21|10255.38|10255.38|10256.08|10256.08|10249.21|10249.21|0
1659699000000|2022-08-05 11:30:00|10256.02|10256.02|10251.52|10251.52|10256.15|10256.15|10251.37|10251.37|0
1659699300000|2022-08-05 11:35:00|10251.37|10251.37|10253.98|10253.98|10253.98|10253.98|10248.21|10248.21|0
1659699600000|2022-08-05 11:40:00|10253.8|10253.8|10256.5|10256.5|10256.5|10256.5|10253.36|10253.36|0
1659699900000|2022-08-05 11:45:00|10256.73|10256.73|10254.58|10254.58|10261.3|10261.3|10254.58|10254.58|0
1659700200000|2022-08-05 11:50:00|10254.15|10254.15|10250.91|10250.91|10254.15|10254.15|10249.93|10249.93|0
1659700500000|2022-08-05 11:55:00|10251.71|10251.71|10244.49|10244.49|10252.16|10252.16|10244.15|10244.15|0
1659700800000|2022-08-05 12:00:00|10244.06|10244.06|10240.09|10240.09|10244.06|10244.06|10239.85|10239.85|0
1659701100000|2022-08-05 12:05:00|10240.34|10240.34|10241.04|10241.04|10245.17|10245.17|10240.34|10240.34|0
1659701400000|2022-08-05 12:10:00|10241.55|10241.55|10242.35|10242.35|10243.09|10243.09|10239.76|10239.76|0
1659701700000|2022-08-05 12:15:00|10242.11|10242.11|10244.9|10244.9|10246.21|10246.21|10242.11|10242.11|0
1659702000000|2022-08-05 12:20:00|10245.28|10245.28|10241.59|10241.59|10245.79|10245.79|10238.77|10238.77|0
1659702300000|2022-08-05 12:25:00|10241.29|10241.29|10237|10237|10241.49|10241.49|10235.07|10235.07|0
1659702600000|2022-08-05 12:30:00|10237.17|10237.17|10208.09|10208.09|10237.17|10237.17|10205.15|10205.15|0
1659702900000|2022-08-05 12:35:00|10208.04|10208.04|10206.34|10206.34|10208.55|10208.55|10201.35|10201.35|0
1659703200000|2022-08-05 12:40:00|10205.93|10205.93|10198.02|10198.02|10207.28|10207.28|10197.79|10197.79|0
1659703500000|2022-08-05 12:45:00|10197.82|10197.82|10179.37|10179.37|10197.82|10197.82|10178.67|10178.67|0
1659703800000|2022-08-05 12:50:00|10179.5|10179.5|10165.02|10165.02|10180.58|10180.58|10164.95|10164.95|0
1659704100000|2022-08-05 12:55:00|10163.42|10163.42|10158.15|10158.15|10163.42|10163.42|10152.11|10152.11|0
1659704400000|2022-08-05 13:00:00|10157.97|10157.97|10163.14|10163.14|10167.82|10167.82|10156.62|10156.62|0
1659704700000|2022-08-05 13:05:00|10162.34|10162.34|10152.01|10152.01|10162.58|10162.58|10152.01|10152.01|0
1659705000000|2022-08-05 13:10:00|10151.88|10151.88|10145.25|10145.25|10151.88|10151.88|10144.65|10144.65|0
1659705300000|2022-08-05 13:15:00|10145.43|10145.43|10145.1|10145.1|10147.16|10147.16|10144.63|10144.63|0
1659705600000|2022-08-05 13:20:00|10144.78|10144.78|10137.78|10137.78|10145.08|10145.08|10137.78|10137.78|0
1659705900000|2022-08-05 13:25:00|10138.23|10138.23|10131.74|10131.74|10138.23|10138.23|10131.26|10131.26|0
1659706200000|2022-08-05 13:30:00|10132.03|10132.03|10141.72|10141.72|10143.4|10143.4|10131.51|10131.51|0
1659706500000|2022-08-05 13:35:00|10141.53|10141.53|10148.35|10148.35|10148.72|10148.72|10138.94|10138.94|0
1659706800000|2022-08-05 13:40:00|10148.56|10148.56|10145.54|10145.54|10152.68|10152.68|10144.22|10144.22|0
1659707100000|2022-08-05 13:45:00|10145.29|10145.29|10149.65|10149.65|10149.65|10149.65|10138.2|10138.2|0
1659707400000|2022-08-05 13:50:00|10150.08|10150.08|10153.33|10153.33|10154.22|10154.22|10149.63|10149.63|0
1659707700000|2022-08-05 13:55:00|10153.54|10153.54|10144.42|10144.42|10153.73|10153.73|10141.11|10141.11|0
1659708000000|2022-08-05 14:00:00|10143.62|10143.62|10148.33|10148.33|10148.33|10148.33|10135.3|10135.3|0
1659708300000|2022-08-05 14:05:00|10148.78|10148.78|10158.96|10158.96|10158.96|10158.96|10148.78|10148.78|0
1659708600000|2022-08-05 14:10:00|10159.4|10159.4|10179.2|10179.2|10179.2|10179.2|10159.4|10159.4|0
1659708900000|2022-08-05 14:15:00|10179.32|10179.32|10184.58|10184.58|10191.54|10191.54|10179.32|10179.32|0
1659709200000|2022-08-05 14:20:00|10184.4|10184.4|10188.68|10188.68|10188.68|10188.68|10183.84|10183.84|0
1659709500000|2022-08-05 14:25:00|10188.89|10188.89|10178.36|10178.36|10190.91|10190.91|10178.36|10178.36|0
1659709800000|2022-08-05 14:30:00|10177.85|10177.85|10162.99|10162.99|10178.06|10178.06|10162.86|10162.86|0
1659710100000|2022-08-05 14:35:00|10162.89|10162.89|10164.56|10164.56|10166.85|10166.85|10162.34|10162.34|0
1659710400000|2022-08-05 14:40:00|10164.81|10164.81|10165.84|10165.84|10167.62|10167.62|10163.65|10163.65|0
1659710700000|2022-08-05 14:45:00|10165.97|10165.97|10176.71|10176.71|10177.87|10177.87|10164.72|10164.72|0
1659711000000|2022-08-05 14:50:00|10176.82|10176.82|10173.47|10173.47|10177.52|10177.52|10170.47|10170.47|0
1659711300000|2022-08-05 14:55:00|10172.67|10172.67|10172.88|10172.88|10179.55|10179.55|10172.03|10172.03|0
1659711600000|2022-08-05 15:00:00|10172.08|10172.08|10163.5|10163.5|10172.65|10172.65|10163.02|10163.02|0
1659711900000|2022-08-05 15:05:00|10163.28|10163.28|10159.08|10159.08|10163.62|10163.62|10157.09|10157.09|0
1659712200000|2022-08-05 15:10:00|10158.28|10158.28|10154.11|10154.11|10160.64|10160.64|10153.01|10153.01|0
1659712500000|2022-08-05 15:15:00|10153.83|10153.83|10151.1|10151.1|10157.68|10157.68|10149.86|10149.86|0
1659712800000|2022-08-05 15:20:00|10151.05|10151.05|10141.38|10141.38|10151.45|10151.45|10138.27|10138.27|0
1659713100000|2022-08-05 15:25:00|10140.95|10140.95|10133.12|10133.12|10144.07|10144.07|10133.12|10133.12|0
1659942900000|2022-08-08 07:15:00|10223.85|10223.85|10247.42|10247.42|10247.42|10247.42|10221.3|10221.3|0
1659943200000|2022-08-08 07:20:00|10248.32|10248.32|10242.78|10242.78|10248.83|10248.83|10240.79|10240.79|0
1659943500000|2022-08-08 07:25:00|10242.91|10242.91|10243.86|10243.86|10248.72|10248.72|10242.22|10242.22|0
1659943800000|2022-08-08 07:30:00|10243.99|10243.99|10223|10223|10244.98|10244.98|10223|10223|0
1659944100000|2022-08-08 07:35:00|10222.78|10222.78|10204.43|10204.43|10222.78|10222.78|10201.74|10201.74|0
1659944400000|2022-08-08 07:40:00|10204.27|10204.27|10203.4|10203.4|10208.44|10208.44|10202.77|10202.77|0
1659944700000|2022-08-08 07:45:00|10203.91|10203.91|10221.39|10221.39|10221.77|10221.77|10203.91|10203.91|0
1659945000000|2022-08-08 07:50:00|10222.52|10222.52|10232.18|10232.18|10232.36|10232.36|10222.52|10222.52|0
1659945300000|2022-08-08 07:55:00|10231.03|10231.03|10233.02|10233.02|10233.02|10233.02|10228.07|10228.07|0
1659945600000|2022-08-08 08:00:00|10233.39|10233.39|10223.32|10223.32|10235.32|10235.32|10223.32|10223.32|0
1659945900000|2022-08-08 08:05:00|10222.85|10222.85|10222.73|10222.73|10225.65|10225.65|10219.5|10219.5|0
1659946200000|2022-08-08 08:10:00|10222.95|10222.95|10221.14|10221.14|10228.49|10228.49|10221.14|10221.14|0
1659946500000|2022-08-08 08:15:00|10220.63|10220.63|10220.03|10220.03|10220.63|10220.63|10210.27|10210.27|0
1659946800000|2022-08-08 08:20:00|10219.13|10219.13|10218.03|10218.03|10221.85|10221.85|10217.65|10217.65|0
1659947100000|2022-08-08 08:25:00|10218.4|10218.4|10223.95|10223.95|10224.52|10224.52|10217.57|10217.57|0
1659947400000|2022-08-08 08:30:00|10225.22|10225.22|10230.98|10230.98|10231.61|10231.61|10224.63|10224.63|0
1659947700000|2022-08-08 08:35:00|10228.97|10228.97|10219.7|10219.7|10229.15|10229.15|10219.7|10219.7|0
1659948000000|2022-08-08 08:40:00|10220.05|10220.05|10223.74|10223.74|10223.74|10223.74|10220.05|10220.05|0
1659948300000|2022-08-08 08:45:00|10223.99|10223.99|10243.61|10243.61|10243.61|10243.61|10223.99|10223.99|0
1659948600000|2022-08-08 08:50:00|10243.26|10243.26|10242.86|10242.86|10249.23|10249.23|10242.47|10242.47|0
1659948900000|2022-08-08 08:55:00|10242.97|10242.97|10236.62|10236.62|10243.72|10243.72|10235.47|10235.47|0
1659949200000|2022-08-08 09:00:00|10237.51|10237.51|10252|10252|10252|10252|10237.38|10237.38|0
1659949500000|2022-08-08 09:05:00|10252.43|10252.43|10249.91|10249.91|10253.07|10253.07|10249.8|10249.8|0
1659949800000|2022-08-08 09:10:00|10250.36|10250.36|10249.75|10249.75|10254.37|10254.37|10249.13|10249.13|0
1659950100000|2022-08-08 09:15:00|10248.95|10248.95|10255.39|10255.39|10255.39|10255.39|10245.28|10245.28|0
1659950400000|2022-08-08 09:20:00|10255.13|10255.13|10248.11|10248.11|10259.02|10259.02|10247.6|10247.6|0
1659950700000|2022-08-08 09:25:00|10248.36|10248.36|10242.34|10242.34|10248.49|10248.49|10239.13|10239.13|0
1659951000000|2022-08-08 09:30:00|10242.45|10242.45|10238.83|10238.83|10243.33|10243.33|10238.03|10238.03|0
1659951300000|2022-08-08 09:35:00|10239.53|10239.53|10243.63|10243.63|10243.63|10243.63|10239.03|10239.03|0
1659951600000|2022-08-08 09:40:00|10245.16|10245.16|10239.81|10239.81|10247.88|10247.88|10239.81|10239.81|0
1659951900000|2022-08-08 09:45:00|10239.69|10239.69|10240.67|10240.67|10246.51|10246.51|10239.69|10239.69|0
1659952200000|2022-08-08 09:50:00|10240.23|10240.23|10246.01|10246.01|10247.81|10247.81|10240.23|10240.23|0
1659952500000|2022-08-08 09:55:00|10247.81|10247.81|10250.51|10250.51|10253.08|10253.08|10247.81|10247.81|0
1659952800000|2022-08-08 10:00:00|10250.33|10250.33|10248.12|10248.12|10250.33|10250.33|10241.16|10241.16|0
1659953100000|2022-08-08 10:05:00|10247.88|10247.88|10247.59|10247.59|10249.81|10249.81|10246.04|10246.04|0
1659953400000|2022-08-08 10:10:00|10248.03|10248.03|10245|10245|10251.2|10251.2|10244.54|10244.54|0
1659953700000|2022-08-08 10:15:00|10245.44|10245.44|10248.9|10248.9|10250.61|10250.61|10245.39|10245.39|0
1659954000000|2022-08-08 10:20:00|10248.57|10248.57|10250.39|10250.39|10252.61|10252.61|10248.23|10248.23|0
1659954300000|2022-08-08 10:25:00|10250.59|10250.59|10253.88|10253.88|10253.88|10253.88|10246.64|10246.64|0
1659954600000|2022-08-08 10:30:00|10253.77|10253.77|10252.23|10252.23|10256.8|10256.8|10251.43|10251.43|0
1659954900000|2022-08-08 10:35:00|10252.01|10252.01|10254.02|10254.02|10255.18|10255.18|10251.63|10251.63|0
1659955200000|2022-08-08 10:40:00|10253.52|10253.52|10262.2|10262.2|10262.2|10262.2|10253.29|10253.29|0
1659955500000|2022-08-08 10:45:00|10261.98|10261.98|10263.01|10263.01|10265.66|10265.66|10261.98|10261.98|0
1659955800000|2022-08-08 10:50:00|10262.79|10262.79|10262.54|10262.54|10265.85|10265.85|10260.75|10260.75|0
1659956100000|2022-08-08 10:55:00|10263.05|10263.05|10262.37|10262.37|10263.05|10263.05|10259.15|10259.15|0
1659956400000|2022-08-08 11:00:00|10262.72|10262.72|10257.29|10257.29|10263.16|10263.16|10256.21|10256.21|0
1659956700000|2022-08-08 11:05:00|10257.2|10257.2|10262.44|10262.44|10262.44|10262.44|10257.2|10257.2|0
1659957000000|2022-08-08 11:10:00|10263.34|10263.34|10259.67|10259.67|10263.34|10263.34|10259.67|10259.67|0
1659957300000|2022-08-08 11:15:00|10259.9|10259.9|10256.24|10256.24|10260.88|10260.88|10256.24|10256.24|0
1659957600000|2022-08-08 11:20:00|10255.79|10255.79|10256.16|10256.16|10257.14|10257.14|10255.59|10255.59|0
1659957900000|2022-08-08 11:25:00|10255.98|10255.98|10259.12|10259.12|10261.84|10261.84|10255.98|10255.98|0
1659958200000|2022-08-08 11:30:00|10259.26|10259.26|10261.65|10261.65|10262.45|10262.45|10258.59|10258.59|0
1659958500000|2022-08-08 11:35:00|10262.45|10262.45|10258.32|10258.32|10264.29|10264.29|10258.32|10258.32|0
1659958800000|2022-08-08 11:40:00|10258.59|10258.59|10257.47|10257.47|10258.95|10258.95|10257.01|10257.01|0
1659959100000|2022-08-08 11:45:00|10257.21|10257.21|10257.04|10257.04|10258.4|10258.4|10256.39|10256.39|0
1659959400000|2022-08-08 11:50:00|10257.26|10257.26|10258.08|10258.08|10258.08|10258.08|10256.87|10256.87|0
1659959700000|2022-08-08 11:55:00|10257.58|10257.58|10248.18|10248.18|10257.58|10257.58|10248.18|10248.18|0
1659960000000|2022-08-08 12:00:00|10248.98|10248.98|10251.8|10251.8|10252.17|10252.17|10248.98|10248.98|0
1659960300000|2022-08-08 12:05:00|10251.94|10251.94|10256.29|10256.29|10256.29|10256.29|10251.94|10251.94|0
1659960600000|2022-08-08 12:10:00|10256.11|10256.11|10254.49|10254.49|10256.11|10256.11|10254.15|10254.15|0
1659960900000|2022-08-08 12:15:00|10252.89|10252.89|10255.96|10255.96|10257.32|10257.32|10252.89|10252.89|0
1659961200000|2022-08-08 12:20:00|10256.21|10256.21|10259.66|10259.66|10261.87|10261.87|10254.52|10254.52|0
1659961500000|2022-08-08 12:25:00|10259.78|10259.78|10268.39|10268.39|10268.39|10268.39|10259.34|10259.34|0
1659961800000|2022-08-08 12:30:00|10268.61|10268.61|10269.08|10269.08|10269.83|10269.83|10266.81|10266.81|0
1659962100000|2022-08-08 12:35:00|10269.15|10269.15|10270.22|10270.22|10271.31|10271.31|10269.15|10269.15|0
1659962400000|2022-08-08 12:40:00|10269.86|10269.86|10269.77|10269.77|10270.48|10270.48|10268.6|10268.6|0
1659962700000|2022-08-08 12:45:00|10270.22|10270.22|10270.64|10270.64|10271.8|10271.8|10265.09|10265.09|0
1659963000000|2022-08-08 12:50:00|10270.52|10270.52|10274.71|10274.71|10274.96|10274.96|10270.52|10270.52|0
1659963300000|2022-08-08 12:55:00|10274.58|10274.58|10290.49|10290.49|10290.49|10290.49|10274.58|10274.58|0
1659963600000|2022-08-08 13:00:00|10289.69|10289.69|10272.79|10272.79|10290.22|10290.22|10272.79|10272.79|0
1659963900000|2022-08-08 13:05:00|10272.72|10272.72|10275.58|10275.58|10275.58|10275.58|10271.88|10271.88|0
1659964200000|2022-08-08 13:10:00|10276.04|10276.04|10279.06|10279.06|10279.96|10279.96|10275.86|10275.86|0
1659964500000|2022-08-08 13:15:00|10278.93|10278.93|10291.52|10291.52|10291.72|10291.72|10278.93|10278.93|0
1659964800000|2022-08-08 13:20:00|10291.64|10291.64|10285.04|10285.04|10293.91|10293.91|10284.26|10284.26|0
1659965100000|2022-08-08 13:25:00|10285.17|10285.17|10285.31|10285.31|10289.96|10289.96|10280.72|10280.72|0
1659965400000|2022-08-08 13:30:00|10285.53|10285.53|10295.67|10295.67|10296.93|10296.93|10285.29|10285.29|0
1659965700000|2022-08-08 13:35:00|10295.43|10295.43|10312.88|10312.88|10315.96|10315.96|10295.43|10295.43|0
1659966000000|2022-08-08 13:40:00|10313.15|10313.15|10319.59|10319.59|10325.91|10325.91|10312.97|10312.97|0
1659966300000|2022-08-08 13:45:00|10319.69|10319.69|10318.57|10318.57|10319.99|10319.99|10313.43|10313.43|0
1659966600000|2022-08-08 13:50:00|10317.77|10317.77|10318.39|10318.39|10318.78|10318.78|10311.98|10311.98|0
1659966900000|2022-08-08 13:55:00|10318.58|10318.58|10311.66|10311.66|10321.15|10321.15|10311.66|10311.66|0
1659967200000|2022-08-08 14:00:00|10312.04|10312.04|10313.42|10313.42|10314.94|10314.94|10308.86|10308.86|0
1659967500000|2022-08-08 14:05:00|10313.04|10313.04|10316.67|10316.67|10319.34|10319.34|10313.04|10313.04|0
1659967800000|2022-08-08 14:10:00|10317.57|10317.57|10321.07|10321.07|10321.88|10321.88|10316.72|10316.72|0
1659968100000|2022-08-08 14:15:00|10320.69|10320.69|10310.04|10310.04|10320.69|10320.69|10310.04|10310.04|0
1659968400000|2022-08-08 14:20:00|10310.3|10310.3|10302.46|10302.46|10310.3|10310.3|10301.27|10301.27|0
1659968700000|2022-08-08 14:25:00|10302.68|10302.68|10299.39|10299.39|10305.02|10305.02|10295.1|10295.1|0
1659969000000|2022-08-08 14:30:00|10298.94|10298.94|10312.22|10312.22|10312.79|10312.79|10298.51|10298.51|0
1659969300000|2022-08-08 14:35:00|10312.04|10312.04|10324.5|10324.5|10324.5|10324.5|10311.91|10311.91|0
1659969600000|2022-08-08 14:40:00|10324.95|10324.95|10319.82|10319.82|10325.27|10325.27|10319.37|10319.37|0
1659969900000|2022-08-08 14:45:00|10320.62|10320.62|10308|10308|10320.62|10320.62|10307.78|10307.78|0
1659970200000|2022-08-08 14:50:00|10307.77|10307.77|10303.28|10303.28|10308.15|10308.15|10303.06|10303.06|0
1659970500000|2022-08-08 14:55:00|10303.03|10303.03|10304.83|10304.83|10305.98|10305.98|10299.5|10299.5|0
1659970800000|2022-08-08 15:00:00|10305.06|10305.06|10304.42|10304.42|10308.59|10308.59|10303.03|10303.03|0
1659971100000|2022-08-08 15:05:00|10304.3|10304.3|10303.45|10303.45|10304.95|10304.95|10299.34|10299.34|0
1659971400000|2022-08-08 15:10:00|10304.13|10304.13|10293.66|10293.66|10304.73|10304.73|10292.91|10292.91|0
1659971700000|2022-08-08 15:15:00|10293.44|10293.44|10283.64|10283.64|10293.44|10293.44|10283.55|10283.55|0
1659972000000|2022-08-08 15:20:00|10284|10284|10280.41|10280.41|10284.26|10284.26|10278.73|10278.73|0
1659972300000|2022-08-08 15:25:00|10279.96|10279.96|10280.45|10280.45|10281.5|10281.5|10276.91|10276.91|0
1660029300000|2022-08-09 07:15:00|10259.86|10259.86|10256.34|10256.34|10270.07|10270.07|10254.1|10254.1|0
1660029600000|2022-08-09 07:20:00|10257.06|10257.06|10262.12|10262.12|10262.6|10262.6|10255.92|10255.92|0
1660029900000|2022-08-09 07:25:00|10263.52|10263.52|10268.31|10268.31|10274.1|10274.1|10263.52|10263.52|0
1660030200000|2022-08-09 07:30:00|10268.84|10268.84|10283.47|10283.47|10283.47|10283.47|10268.04|10268.04|0
1660030500000|2022-08-09 07:35:00|10283.98|10283.98|10286.82|10286.82|10287.22|10287.22|10282.63|10282.63|0
1660030800000|2022-08-09 07:40:00|10286.57|10286.57|10276.33|10276.33|10286.57|10286.57|10276.33|10276.33|0
1660031100000|2022-08-09 07:45:00|10275.86|10275.86|10270.07|10270.07|10278.22|10278.22|10270.07|10270.07|0
1660031400000|2022-08-09 07:50:00|10266.47|10266.47|10250.04|10250.04|10269.41|10269.41|10248.25|10248.25|0
1660031700000|2022-08-09 07:55:00|10250.19|10250.19|10268.52|10268.52|10271.12|10271.12|10250.19|10250.19|0
1660032000000|2022-08-09 08:00:00|10269.06|10269.06|10266.06|10266.06|10271.07|10271.07|10265.5|10265.5|0
1660032300000|2022-08-09 08:05:00|10265.84|10265.84|10251.77|10251.77|10265.84|10265.84|10251|10251|0
1660032600000|2022-08-09 08:10:00|10252.02|10252.02|10265.4|10265.4|10265.4|10265.4|10250.76|10250.76|0
1660032900000|2022-08-09 08:15:00|10266.06|10266.06|10267.31|10267.31|10271.25|10271.25|10265.32|10265.32|0
1660033200000|2022-08-09 08:20:00|10267.59|10267.59|10282.73|10282.73|10282.73|10282.73|10267.59|10267.59|0
1660033500000|2022-08-09 08:25:00|10283.53|10283.53|10294.37|10294.37|10294.79|10294.79|10283.53|10283.53|0
1660033800000|2022-08-09 08:30:00|10294.8|10294.8|10297.71|10297.71|10299.64|10299.64|10294.01|10294.01|0
1660034100000|2022-08-09 08:35:00|10297.53|10297.53|10307.3|10307.3|10308.56|10308.56|10297.53|10297.53|0
1660034400000|2022-08-09 08:40:00|10308.06|10308.06|10301.25|10301.25|10310.35|10310.35|10301.25|10301.25|0
1660034700000|2022-08-09 08:45:00|10300.45|10300.45|10294.22|10294.22|10300.82|10300.82|10294.22|10294.22|0
1660035000000|2022-08-09 08:50:00|10294.61|10294.61|10297.76|10297.76|10299.39|10299.39|10293.33|10293.33|0
1660035300000|2022-08-09 08:55:00|10297.89|10297.89|10302.19|10302.19|10302.93|10302.93|10295.79|10295.79|0
1660035600000|2022-08-09 09:00:00|10302.63|10302.63|10301.42|10301.42|10304.13|10304.13|10298.27|10298.27|0
1660035900000|2022-08-09 09:05:00|10301.29|10301.29|10309.08|10309.08|10309.94|10309.94|10301.29|10301.29|0
1660036200000|2022-08-09 09:10:00|10309.3|10309.3|10310.38|10310.38|10311.84|10311.84|10309.15|10309.15|0
1660036500000|2022-08-09 09:15:00|10311.05|10311.05|10313.24|10313.24|10314.51|10314.51|10310.61|10310.61|0
1660036800000|2022-08-09 09:20:00|10312.93|10312.93|10305.91|10305.91|10312.93|10312.93|10305.91|10305.91|0
1660037100000|2022-08-09 09:25:00|10306.63|10306.63|10310.97|10310.97|10313.11|10313.11|10305.23|10305.23|0
1660037400000|2022-08-09 09:30:00|10311.41|10311.41|10305.54|10305.54|10311.41|10311.41|10305.54|10305.54|0
1660037700000|2022-08-09 09:35:00|10305.09|10305.09|10301.1|10301.1|10307.46|10307.46|10301.1|10301.1|0
1660038000000|2022-08-09 09:40:00|10301.31|10301.31|10299.42|10299.42|10301.31|10301.31|10296.96|10296.96|0
1660038300000|2022-08-09 09:45:00|10299.54|10299.54|10286.61|10286.61|10300.2|10300.2|10286.39|10286.39|0
1660038600000|2022-08-09 09:50:00|10285.81|10285.81|10275.17|10275.17|10285.81|10285.81|10272.93|10272.93|0
1660038900000|2022-08-09 09:55:00|10275.56|10275.56|10280.4|10280.4|10281.84|10281.84|10275.28|10275.28|0
1660039200000|2022-08-09 10:00:00|10279.97|10279.97|10272.8|10272.8|10279.97|10279.97|10272.29|10272.29|0
1660039500000|2022-08-09 10:05:00|10272.98|10272.98|10263.91|10263.91|10274.5|10274.5|10263.91|10263.91|0
1660039800000|2022-08-09 10:10:00|10263.47|10263.47|10256.03|10256.03|10263.47|10263.47|10252.89|10252.89|0
1660040100000|2022-08-09 10:15:00|10255.23|10255.23|10249.96|10249.96|10256.01|10256.01|10240.56|10240.56|0
1660040400000|2022-08-09 10:20:00|10250.22|10250.22|10241.8|10241.8|10251.36|10251.36|10239.53|10239.53|0
1660040700000|2022-08-09 10:25:00|10242.31|10242.31|10243.14|10243.14|10247.99|10247.99|10241.83|10241.83|0
1660041000000|2022-08-09 10:30:00|10243.78|10243.78|10232|10232|10243.78|10243.78|10232|10232|0
1660041300000|2022-08-09 10:35:00|10232.51|10232.51|10226|10226|10233.03|10233.03|10224.23|10224.23|0
1660041600000|2022-08-09 10:40:00|10226.46|10226.46|10222.42|10222.42|10229.88|10229.88|10222.42|10222.42|0
1660041900000|2022-08-09 10:45:00|10222.6|10222.6|10228.17|10228.17|10228.17|10228.17|10222.6|10222.6|0
1660042200000|2022-08-09 10:50:00|10228.69|10228.69|10233.62|10233.62|10233.7|10233.7|10228.26|10228.26|0
1660042500000|2022-08-09 10:55:00|10234.34|10234.34|10243.26|10243.26|10243.26|10243.26|10231.85|10231.85|0
1660042800000|2022-08-09 11:00:00|10243.59|10243.59|10244.32|10244.32|10245.43|10245.43|10241.29|10241.29|0
1660043100000|2022-08-09 11:05:00|10244.42|10244.42|10233.02|10233.02|10244.42|10244.42|10232.97|10232.97|0
1660043400000|2022-08-09 11:10:00|10232.48|10232.48|10236.77|10236.77|10236.77|10236.77|10232.48|10232.48|0
1660043700000|2022-08-09 11:15:00|10236.59|10236.59|10238.61|10238.61|10238.61|10238.61|10235.81|10235.81|0
1660044000000|2022-08-09 11:20:00|10238.83|10238.83|10237.03|10237.03|10239.59|10239.59|10235.79|10235.79|0
1660044300000|2022-08-09 11:25:00|10237.84|10237.84|10233|10233|10238.56|10238.56|10231.39|10231.39|0
1660044600000|2022-08-09 11:30:00|10232.53|10232.53|10232.51|10232.51|10233.38|10233.38|10229.65|10229.65|0
1660044900000|2022-08-09 11:35:00|10232.96|10232.96|10228.46|10228.46|10233.9|10233.9|10228.46|10228.46|0
1660045200000|2022-08-09 11:40:00|10228.02|10228.02|10210.09|10210.09|10228.38|10228.38|10209.7|10209.7|0
1660045500000|2022-08-09 11:45:00|10209.47|10209.47|10206.72|10206.72|10210.28|10210.28|10203.15|10203.15|0
1660045800000|2022-08-09 11:50:00|10206.88|10206.88|10212.32|10212.32|10212.41|10212.41|10206.79|10206.79|0
1660046100000|2022-08-09 11:55:00|10211.52|10211.52|10212.93|10212.93|10214.67|10214.67|10211.05|10211.05|0
1660046400000|2022-08-09 12:00:00|10212.49|10212.49|10215.69|10215.69|10215.69|10215.69|10207.91|10207.91|0
1660046700000|2022-08-09 12:05:00|10216.45|10216.45|10215.23|10215.23|10217.96|10217.96|10215.23|10215.23|0
1660047000000|2022-08-09 12:10:00|10214.43|10214.43|10213.72|10213.72|10214.43|10214.43|10209.82|10209.82|0
1660047300000|2022-08-09 12:15:00|10213.56|10213.56|10217.53|10217.53|10217.53|10217.53|10212.8|10212.8|0
1660047600000|2022-08-09 12:20:00|10217.86|10217.86|10226.59|10226.59|10226.59|10226.59|10217.21|10217.21|0
1660047900000|2022-08-09 12:25:00|10227.99|10227.99|10227.45|10227.45|10231.17|10231.17|10227.37|10227.37|0
1660048200000|2022-08-09 12:30:00|10228.62|10228.62|10225.08|10225.08|10228.62|10228.62|10222.93|10222.93|0
1660048500000|2022-08-09 12:35:00|10225.3|10225.3|10224.66|10224.66|10227.13|10227.13|10224.21|10224.21|0
1660048800000|2022-08-09 12:40:00|10224.48|10224.48|10218.65|10218.65|10224.48|10224.48|10218.65|10218.65|0
1660049100000|2022-08-09 12:45:00|10218.87|10218.87|10221.65|10221.65|10221.84|10221.84|10217.81|10217.81|0
1660049400000|2022-08-09 12:50:00|10221.91|10221.91|10226.72|10226.72|10226.73|10226.73|10221.91|10221.91|0
1660049700000|2022-08-09 12:55:00|10227.16|10227.16|10229.53|10229.53|10229.53|10229.53|10226.7|10226.7|0
1660050000000|2022-08-09 13:00:00|10229.08|10229.08|10233.25|10233.25|10233.88|10233.88|10228.76|10228.76|0
1660050300000|2022-08-09 13:05:00|10233.69|10233.69|10229.75|10229.75|10233.69|10233.69|10226.74|10226.74|0
1660050600000|2022-08-09 13:10:00|10229.97|10229.97|10227.89|10227.89|10230.77|10230.77|10227.31|10227.31|0
1660050900000|2022-08-09 13:15:00|10228.04|10228.04|10222.46|10222.46|10228.16|10228.16|10222.46|10222.46|0
1660051200000|2022-08-09 13:20:00|10221.25|10221.25|10230.36|10230.36|10231.08|10231.08|10220.62|10220.62|0
1660051500000|2022-08-09 13:25:00|10230.14|10230.14|10225.75|10225.75|10230.14|10230.14|10224.76|10224.76|0
1660051800000|2022-08-09 13:30:00|10225.37|10225.37|10205.47|10205.47|10225.9|10225.9|10200.86|10200.86|0
1660052100000|2022-08-09 13:35:00|10205.6|10205.6|10206.89|10206.89|10209.23|10209.23|10203.02|10203.02|0
1660052400000|2022-08-09 13:40:00|10207.25|10207.25|10216.11|10216.11|10221.91|10221.91|10207.25|10207.25|0
1660052700000|2022-08-09 13:45:00|10217.4|10217.4|10208.04|10208.04|10222.64|10222.64|10206.73|10206.73|0
1660053000000|2022-08-09 13:50:00|10208.29|10208.29|10191.11|10191.11|10213.04|10213.04|10190.32|10190.32|0
1660053300000|2022-08-09 13:55:00|10191.55|10191.55|10194.63|10194.63|10194.63|10194.63|10191|10191|0
1660053600000|2022-08-09 14:00:00|10194.5|10194.5|10185.19|10185.19|10194.94|10194.94|10182.97|10182.97|0
1660053900000|2022-08-09 14:05:00|10184.75|10184.75|10176.58|10176.58|10185.2|10185.2|10175.57|10175.57|0
1660054200000|2022-08-09 14:10:00|10175.78|10175.78|10174.73|10174.73|10179.8|10179.8|10173.24|10173.24|0
1660054500000|2022-08-09 14:15:00|10174.52|10174.52|10180.1|10180.1|10180.1|10180.1|10172.08|10172.08|0
1660054800000|2022-08-09 14:20:00|10179.85|10179.85|10175.08|10175.08|10183.74|10183.74|10175.08|10175.08|0
1660055100000|2022-08-09 14:25:00|10174.64|10174.64|10173.24|10173.24|10176.88|10176.88|10171.79|10171.79|0
1660055400000|2022-08-09 14:30:00|10173.09|10173.09|10182.5|10182.5|10182.5|10182.5|10172.33|10172.33|0
1660055700000|2022-08-09 14:35:00|10182.25|10182.25|10179.39|10179.39|10182.5|10182.5|10177.63|10177.63|0
1660056000000|2022-08-09 14:40:00|10179.21|10179.21|10166.6|10166.6|10179.21|10179.21|10166.6|10166.6|0
1660056300000|2022-08-09 14:45:00|10165.8|10165.8|10152.48|10152.48|10165.8|10165.8|10150.64|10150.64|0
1660056600000|2022-08-09 14:50:00|10152.7|10152.7|10134.88|10134.88|10152.94|10152.94|10134.88|10134.88|0
1660056900000|2022-08-09 14:55:00|10134.79|10134.79|10116.2|10116.2|10134.79|10134.79|10116.12|10116.12|0
1660057200000|2022-08-09 15:00:00|10115.75|10115.75|10106.15|10106.15|10115.75|10115.75|10105.79|10105.79|0
1660057500000|2022-08-09 15:05:00|10105.35|10105.35|10109.31|10109.31|10109.41|10109.41|10100.6|10100.6|0
1660057800000|2022-08-09 15:10:00|10109.49|10109.49|10126.65|10126.65|10127.03|10127.03|10109.49|10109.49|0
1660058100000|2022-08-09 15:15:00|10127.11|10127.11|10131.76|10131.76|10132.4|10132.4|10126.66|10126.66|0
1660058400000|2022-08-09 15:20:00|10130.89|10130.89|10131.93|10131.93|10132.82|10132.82|10129.05|10129.05|0
1660058700000|2022-08-09 15:25:00|10132.19|10132.19|10134.66|10134.66|10139.38|10139.38|10132.19|10132.19|0
1660115700000|2022-08-10 07:15:00|10146.88|10146.88|10156.37|10156.37|10159.09|10159.09|10146.88|10146.88|0
1660116000000|2022-08-10 07:20:00|10155.93|10155.93|10169.59|10169.59|10171.6|10171.6|10155.93|10155.93|0
1660116300000|2022-08-10 07:25:00|10170.13|10170.13|10179.09|10179.09|10181.16|10181.16|10168.83|10168.83|0
1660116600000|2022-08-10 07:30:00|10179.27|10179.27|10166.6|10166.6|10187.12|10187.12|10164.67|10164.67|0
1660116900000|2022-08-10 07:35:00|10167.47|10167.47|10173.87|10173.87|10177.05|10177.05|10167.28|10167.28|0
1660117200000|2022-08-10 07:40:00|10173.34|10173.34|10174.03|10174.03|10175.65|10175.65|10168.13|10168.13|0
1660117500000|2022-08-10 07:45:00|10174.22|10174.22|10187.35|10187.35|10187.35|10187.35|10174.22|10174.22|0
1660117800000|2022-08-10 07:50:00|10187.87|10187.87|10206.69|10206.69|10208.2|10208.2|10187.87|10187.87|0
1660118100000|2022-08-10 07:55:00|10207.06|10207.06|10225.14|10225.14|10225.14|10225.14|10206.88|10206.88|0
1660118400000|2022-08-10 08:00:00|10225.19|10225.19|10228.27|10228.27|10230.32|10230.32|10221.27|10221.27|0
1660118700000|2022-08-10 08:05:00|10227.55|10227.55|10232.91|10232.91|10233.63|10233.63|10226.92|10226.92|0
1660119000000|2022-08-10 08:10:00|10233.13|10233.13|10237.32|10237.32|10241.11|10241.11|10230.85|10230.85|0
1660119300000|2022-08-10 08:15:00|10236.88|10236.88|10230.87|10230.87|10238.19|10238.19|10230.84|10230.84|0
1660119600000|2022-08-10 08:20:00|10230.43|10230.43|10232.77|10232.77|10233.65|10233.65|10228.02|10228.02|0
1660119900000|2022-08-10 08:25:00|10233.2|10233.2|10231.22|10231.22|10233.76|10233.76|10227.15|10227.15|0
1660120200000|2022-08-10 08:30:00|10231.04|10231.04|10227.93|10227.93|10234.88|10234.88|10227.93|10227.93|0
1660120500000|2022-08-10 08:35:00|10228.11|10228.11|10234.76|10234.76|10239.3|10239.3|10228.11|10228.11|0
1660120800000|2022-08-10 08:40:00|10235.66|10235.66|10236.32|10236.32|10239.97|10239.97|10234.79|10234.79|0
1660121100000|2022-08-10 08:45:00|10235.81|10235.81|10243.64|10243.64|10244.35|10244.35|10235.13|10235.13|0
1660121400000|2022-08-10 08:50:00|10244.44|10244.44|10248.34|10248.34|10248.66|10248.66|10244.44|10244.44|0
1660121700000|2022-08-10 08:55:00|10248.78|10248.78|10239.95|10239.95|10248.88|10248.88|10239.15|10239.15|0
1660122000000|2022-08-10 09:00:00|10239.15|10239.15|10242.52|10242.52|10242.52|10242.52|10233.53|10233.53|0
1660122300000|2022-08-10 09:05:00|10242.34|10242.34|10239.88|10239.88|10242.73|10242.73|10238.68|10238.68|0
1660122600000|2022-08-10 09:10:00|10241.07|10241.07|10246.73|10246.73|10246.91|10246.91|10240.45|10240.45|0
1660122900000|2022-08-10 09:15:00|10245.72|10245.72|10243.53|10243.53|10245.72|10245.72|10240.03|10240.03|0
1660123200000|2022-08-10 09:20:00|10242.9|10242.9|10239.34|10239.34|10243.04|10243.04|10238.71|10238.71|0
1660123500000|2022-08-10 09:25:00|10239.16|10239.16|10234.61|10234.61|10239.16|10239.16|10234.61|10234.61|0
1660123800000|2022-08-10 09:30:00|10234.43|10234.43|10237.18|10237.18|10237.18|10237.18|10231.37|10231.37|0
1660124100000|2022-08-10 09:35:00|10236.99|10236.99|10227.53|10227.53|10237.54|10237.54|10226.32|10226.32|0
1660124400000|2022-08-10 09:40:00|10227.39|10227.39|10233.8|10233.8|10234.05|10234.05|10227.39|10227.39|0
1660124700000|2022-08-10 09:45:00|10234.23|10234.23|10227.34|10227.34|10235.26|10235.26|10226.95|10226.95|0
1660125000000|2022-08-10 09:50:00|10227.57|10227.57|10225.91|10225.91|10227.57|10227.57|10224.09|10224.09|0
1660125300000|2022-08-10 09:55:00|10226.27|10226.27|10237.38|10237.38|10237.38|10237.38|10226.27|10226.27|0
1660125600000|2022-08-10 10:00:00|10237.23|10237.23|10233.66|10233.66|10237.23|10237.23|10232.65|10232.65|0
1660125900000|2022-08-10 10:05:00|10233.8|10233.8|10223.46|10223.46|10234.96|10234.96|10223.46|10223.46|0
1660126200000|2022-08-10 10:10:00|10223.33|10223.33|10212.62|10212.62|10223.63|10223.63|10210.89|10210.89|0
1660126500000|2022-08-10 10:15:00|10213.06|10213.06|10212.04|10212.04|10215.3|10215.3|10211.55|10211.55|0
1660126800000|2022-08-10 10:20:00|10211.6|10211.6|10208.4|10208.4|10211.65|10211.65|10206.92|10206.92|0
1660127100000|2022-08-10 10:25:00|10208.62|10208.62|10207.89|10207.89|10211.82|10211.82|10207.31|10207.31|0
1660127400000|2022-08-10 10:30:00|10207.23|10207.23|10205.66|10205.66|10208.23|10208.23|10205.66|10205.66|0
1660127700000|2022-08-10 10:35:00|10205.44|10205.44|10204.57|10204.57|10205.47|10205.47|10202.82|10202.82|0
1660128000000|2022-08-10 10:40:00|10204.34|10204.34|10202.83|10202.83|10207.34|10207.34|10202.83|10202.83|0
1660128300000|2022-08-10 10:45:00|10202.47|10202.47|10195.46|10195.46|10202.47|10202.47|10195.3|10195.3|0
1660128600000|2022-08-10 10:50:00|10195.03|10195.03|10201.32|10201.32|10202.32|10202.32|10194.86|10194.86|0
1660128900000|2022-08-10 10:55:00|10201.58|10201.58|10200.3|10200.3|10201.58|10201.58|10198.98|10198.98|0
1660129200000|2022-08-10 11:00:00|10199.76|10199.76|10198.05|10198.05|10200.12|10200.12|10197.49|10197.49|0
1660129500000|2022-08-10 11:05:00|10198.13|10198.13|10201.03|10201.03|10201.66|10201.66|10198.13|10198.13|0
1660129800000|2022-08-10 11:10:00|10200.63|10200.63|10196.4|10196.4|10200.63|10200.63|10195.24|10195.24|0
1660130100000|2022-08-10 11:15:00|10197.37|10197.37|10193.42|10193.42|10198.67|10198.67|10193.2|10193.2|0
1660130400000|2022-08-10 11:20:00|10192.95|10192.95|10201.11|10201.11|10201.47|10201.47|10192.95|10192.95|0
1660130700000|2022-08-10 11:25:00|10200.9|10200.9|10202.57|10202.57|10203.62|10203.62|10200.9|10200.9|0
1660131000000|2022-08-10 11:30:00|10203.38|10203.38|10215.65|10215.65|10216.03|10216.03|10203.38|10203.38|0
1660131300000|2022-08-10 11:35:00|10215.11|10215.11|10216.61|10216.61|10218.45|10218.45|10215.11|10215.11|0
1660131600000|2022-08-10 11:40:00|10216.15|10216.15|10215.12|10215.12|10216.15|10216.15|10213.03|10213.03|0
1660131900000|2022-08-10 11:45:00|10214.25|10214.25|10216.33|10216.33|10216.33|10216.33|10212.77|10212.77|0
1660132200000|2022-08-10 11:50:00|10216.59|10216.59|10218.66|10218.66|10218.88|10218.88|10216.59|10216.59|0
1660132500000|2022-08-10 11:55:00|10217.97|10217.97|10221.15|10221.15|10221.86|10221.86|10215.59|10215.59|0
1660132800000|2022-08-10 12:00:00|10221.54|10221.54|10224.91|10224.91|10227.9|10227.9|10221.54|10221.54|0
1660133100000|2022-08-10 12:05:00|10225.13|10225.13|10226.24|10226.24|10227.21|10227.21|10222.64|10222.64|0
1660133400000|2022-08-10 12:10:00|10227.17|10227.17|10224.55|10224.55|10227.17|10227.17|10223.25|10223.25|0
1660133700000|2022-08-10 12:15:00|10224.99|10224.99|10222.59|10222.59|10225.52|10225.52|10222.24|10222.24|0
1660134000000|2022-08-10 12:20:00|10222.36|10222.36|10223.62|10223.62|10224.75|10224.75|10221|10221|0
1660134300000|2022-08-10 12:25:00|10222.96|10222.96|10233.78|10233.78|10235.96|10235.96|10222.77|10222.77|0
1660134600000|2022-08-10 12:30:00|10236.82|10236.82|10298.82|10298.82|10313.64|10313.64|10236.82|10236.82|0
1660134900000|2022-08-10 12:35:00|10299.21|10299.21|10317.1|10317.1|10319.89|10319.89|10297.9|10297.9|0
1660135200000|2022-08-10 12:40:00|10317.32|10317.32|10353.32|10353.32|10353.57|10353.57|10317.32|10317.32|0
1660135500000|2022-08-10 12:45:00|10352.96|10352.96|10385.34|10385.34|10385.34|10385.34|10346.78|10346.78|0
1660135800000|2022-08-10 12:50:00|10385.57|10385.57|10391.44|10391.44|10391.49|10391.49|10376.5|10376.5|0
1660136100000|2022-08-10 12:55:00|10391.8|10391.8|10373.49|10373.49|10391.98|10391.98|10372|10372|0
1660136400000|2022-08-10 13:00:00|10374.26|10374.26|10366.71|10366.71|10374.26|10374.26|10366.24|10366.24|0
1660136700000|2022-08-10 13:05:00|10366.76|10366.76|10365.2|10365.2|10368.78|10368.78|10362.68|10362.68|0
1660137000000|2022-08-10 13:10:00|10365.63|10365.63|10374.55|10374.55|10377.96|10377.96|10364.2|10364.2|0
1660137300000|2022-08-10 13:15:00|10374.32|10374.32|10376.78|10376.78|10378.24|10378.24|10369.13|10369.13|0
1660137600000|2022-08-10 13:20:00|10376.47|10376.47|10371.54|10371.54|10376.47|10376.47|10370.27|10370.27|0
1660137900000|2022-08-10 13:25:00|10371.69|10371.69|10388.73|10388.73|10391.5|10391.5|10371.62|10371.62|0
1660138200000|2022-08-10 13:30:00|10389.53|10389.53|10381.45|10381.45|10394.91|10394.91|10377.04|10377.04|0
1660138500000|2022-08-10 13:35:00|10381.54|10381.54|10372.94|10372.94|10386.27|10386.27|10370.95|10370.95|0
1660138800000|2022-08-10 13:40:00|10373.32|10373.32|10384.11|10384.11|10384.11|10384.11|10372.63|10372.63|0
1660139100000|2022-08-10 13:45:00|10384.99|10384.99|10395.88|10395.88|10395.88|10395.88|10384.99|10384.99|0
1660139400000|2022-08-10 13:50:00|10396.06|10396.06|10383.07|10383.07|10399.41|10399.41|10383.07|10383.07|0
1660139700000|2022-08-10 13:55:00|10383.29|10383.29|10383.15|10383.15|10389.95|10389.95|10382.31|10382.31|0
1660140000000|2022-08-10 14:00:00|10382.99|10382.99|10390.47|10390.47|10392.15|10392.15|10380.66|10380.66|0
1660140300000|2022-08-10 14:05:00|10390.65|10390.65|10393.25|10393.25|10397.68|10397.68|10385.03|10385.03|0
1660140600000|2022-08-10 14:10:00|10393.49|10393.49|10398.25|10398.25|10402.22|10402.22|10392.52|10392.52|0
1660140900000|2022-08-10 14:15:00|10397.71|10397.71|10391.09|10391.09|10403.03|10403.03|10390.03|10390.03|0
1660141200000|2022-08-10 14:20:00|10391.32|10391.32|10391.31|10391.31|10391.78|10391.78|10381.96|10381.96|0
1660141500000|2022-08-10 14:25:00|10390.86|10390.86|10404.47|10404.47|10404.9|10404.9|10390.86|10390.86|0
1660141800000|2022-08-10 14:30:00|10404.92|10404.92|10417.14|10417.14|10417.14|10417.14|10403.17|10403.17|0
1660142100000|2022-08-10 14:35:00|10417.59|10417.59|10420.05|10420.05|10422.51|10422.51|10414.46|10414.46|0
1660142400000|2022-08-10 14:40:00|10420.27|10420.27|10428.94|10428.94|10430.75|10430.75|10418.14|10418.14|0
1660142700000|2022-08-10 14:45:00|10429.06|10429.06|10421.03|10421.03|10429.37|10429.37|10419.7|10419.7|0
1660143000000|2022-08-10 14:50:00|10420.82|10420.82|10423.87|10423.87|10429.12|10429.12|10420.82|10420.82|0
1660143300000|2022-08-10 14:55:00|10424|10424|10425.3|10425.3|10429.09|10429.09|10422.53|10422.53|0
1660143600000|2022-08-10 15:00:00|10425.53|10425.53|10432.94|10432.94|10433.57|10433.57|10423.88|10423.88|0
1660143900000|2022-08-10 15:05:00|10432.49|10432.49|10434.38|10434.38|10437.76|10437.76|10430.78|10430.78|0
1660144200000|2022-08-10 15:10:00|10433.95|10433.95|10431.84|10431.84|10433.95|10433.95|10424.93|10424.93|0
1660144500000|2022-08-10 15:15:00|10432.02|10432.02|10424.76|10424.76|10432.78|10432.78|10424.67|10424.67|0
1660144800000|2022-08-10 15:20:00|10424.33|10424.33|10432.15|10432.15|10432.56|10432.56|10423.5|10423.5|0
1660145100000|2022-08-10 15:25:00|10432.28|10432.28|10446.43|10446.43|10446.48|10446.48|10431.66|10431.66|0
1660202100000|2022-08-11 07:15:00|10485.72|10485.72|10489.74|10489.74|10498.57|10498.57|10483.78|10483.78|0
1660202400000|2022-08-11 07:20:00|10489.3|10489.3|10492.76|10492.76|10492.76|10492.76|10485.14|10485.14|0
1660202700000|2022-08-11 07:25:00|10493.23|10493.23|10467.57|10467.57|10493.23|10493.23|10467.48|10467.48|0
1660203000000|2022-08-11 07:30:00|10465.53|10465.53|10473.19|10473.19|10473.19|10473.19|10457.01|10457.01|0
1660203300000|2022-08-11 07:35:00|10473.97|10473.97|10481.84|10481.84|10482.5|10482.5|10472.15|10472.15|0
1660203600000|2022-08-11 07:40:00|10481.75|10481.75|10486.28|10486.28|10486.28|10486.28|10478.75|10478.75|0
1660203900000|2022-08-11 07:45:00|10486.82|10486.82|10492.66|10492.66|10493.61|10493.61|10486.82|10486.82|0
1660204200000|2022-08-11 07:50:00|10492.91|10492.91|10477.69|10477.69|10493.17|10493.17|10477.69|10477.69|0
1660204500000|2022-08-11 07:55:00|10476.77|10476.77|10477.84|10477.84|10480.55|10480.55|10473.04|10473.04|0
1660204800000|2022-08-11 08:00:00|10477.11|10477.11|10467.16|10467.16|10478.46|10478.46|10465.99|10465.99|0
1660205100000|2022-08-11 08:05:00|10466.29|10466.29|10448.92|10448.92|10466.52|10466.52|10448.92|10448.92|0
1660205400000|2022-08-11 08:10:00|10448.44|10448.44|10440.43|10440.43|10448.44|10448.44|10436.62|10436.62|0
1660205700000|2022-08-11 08:15:00|10440.19|10440.19|10460.56|10460.56|10460.56|10460.56|10439.29|10439.29|0
1660206000000|2022-08-11 08:20:00|10460.31|10460.31|10450.61|10450.61|10463.56|10463.56|10447.06|10447.06|0
1660206300000|2022-08-11 08:25:00|10450.75|10450.75|10455.43|10455.43|10456.26|10456.26|10449.87|10449.87|0
1660206600000|2022-08-11 08:30:00|10455.21|10455.21|10458.98|10458.98|10458.98|10458.98|10450.12|10450.12|0
1660206900000|2022-08-11 08:35:00|10459.21|10459.21|10462.49|10462.49|10463.12|10463.12|10459.21|10459.21|0
1660207200000|2022-08-11 08:40:00|10462.37|10462.37|10466.88|10466.88|10468.5|10468.5|10462.11|10462.11|0
1660207500000|2022-08-11 08:45:00|10466.83|10466.83|10458.6|10458.6|10467.04|10467.04|10458.6|10458.6|0
1660207800000|2022-08-11 08:50:00|10458.05|10458.05|10445.43|10445.43|10458.05|10458.05|10440.11|10440.11|0
1660208100000|2022-08-11 08:55:00|10446.44|10446.44|10456.47|10456.47|10457.07|10457.07|10446.44|10446.44|0
1660208400000|2022-08-11 09:00:00|10456.85|10456.85|10449.83|10449.83|10457.15|10457.15|10449.83|10449.83|0
1660208700000|2022-08-11 09:05:00|10449.96|10449.96|10445.69|10445.69|10449.96|10449.96|10445.38|10445.38|0
1660209000000|2022-08-11 09:10:00|10446.44|10446.44|10454.5|10454.5|10455.98|10455.98|10446.44|10446.44|0
1660209300000|2022-08-11 09:15:00|10454.57|10454.57|10453.45|10453.45|10457.14|10457.14|10453.45|10453.45|0
1660209600000|2022-08-11 09:20:00|10455.05|10455.05|10453.91|10453.91|10455.48|10455.48|10451.58|10451.58|0
1660209900000|2022-08-11 09:25:00|10454.49|10454.49|10456.5|10456.5|10456.5|10456.5|10451.89|10451.89|0
1660210200000|2022-08-11 09:30:00|10457.3|10457.3|10449.18|10449.18|10457.3|10457.3|10449.18|10449.18|0
1660210500000|2022-08-11 09:35:00|10449.62|10449.62|10445.22|10445.22|10451.24|10451.24|10445.22|10445.22|0
1660210800000|2022-08-11 09:40:00|10445.66|10445.66|10447.07|10447.07|10447.88|10447.88|10442.7|10442.7|0
1660211100000|2022-08-11 09:45:00|10447.28|10447.28|10457.6|10457.6|10457.6|10457.6|10446.9|10446.9|0
1660211400000|2022-08-11 09:50:00|10458.05|10458.05|10457.97|10457.97|10464.33|10464.33|10457.76|10457.76|0
1660211700000|2022-08-11 09:55:00|10458.41|10458.41|10456.19|10456.19|10459.03|10459.03|10454.6|10454.6|0
1660212000000|2022-08-11 10:00:00|10455.39|10455.39|10450.33|10450.33|10456.26|10456.26|10450.33|10450.33|0
1660212300000|2022-08-11 10:05:00|10450.24|10450.24|10435.56|10435.56|10451.15|10451.15|10435.56|10435.56|0
1660212600000|2022-08-11 10:10:00|10435.82|10435.82|10438.91|10438.91|10438.91|10438.91|10434.54|10434.54|0
1660212900000|2022-08-11 10:15:00|10439.25|10439.25|10441.62|10441.62|10441.86|10441.86|10439.25|10439.25|0
1660213200000|2022-08-11 10:20:00|10441.18|10441.18|10441.37|10441.37|10443.24|10443.24|10440.45|10440.45|0
1660213500000|2022-08-11 10:25:00|10441.11|10441.11|10446.37|10446.37|10446.37|10446.37|10438.95|10438.95|0
1660213800000|2022-08-11 10:30:00|10446.47|10446.47|10455.58|10455.58|10455.58|10455.58|10446.47|10446.47|0
1660214100000|2022-08-11 10:35:00|10455.36|10455.36|10456.29|10456.29|10457.18|10457.18|10453.48|10453.48|0
1660214400000|2022-08-11 10:40:00|10456.4|10456.4|10446.75|10446.75|10456.4|10456.4|10446.68|10446.68|0
1660214700000|2022-08-11 10:45:00|10446.88|10446.88|10434.83|10434.83|10446.88|10446.88|10434.83|10434.83|0
1660215000000|2022-08-11 10:50:00|10434.46|10434.46|10439.12|10439.12|10439.12|10439.12|10431.74|10431.74|0
1660215300000|2022-08-11 10:55:00|10439.33|10439.33|10450.02|10450.02|10450.17|10450.17|10439.33|10439.33|0
1660215600000|2022-08-11 11:00:00|10448.32|10448.32|10448.08|10448.08|10449.1|10449.1|10446.81|10446.81|0
1660215900000|2022-08-11 11:05:00|10447.94|10447.94|10449.87|10449.87|10450.45|10450.45|10446.62|10446.62|0
1660216200000|2022-08-11 11:10:00|10449.4|10449.4|10439.9|10439.9|10449.4|10449.4|10439.36|10439.36|0
1660216500000|2022-08-11 11:15:00|10440.35|10440.35|10445.35|10445.35|10445.76|10445.76|10440.35|10440.35|0
1660216800000|2022-08-11 11:20:00|10445.17|10445.17|10449.75|10449.75|10450.18|10450.18|10445.04|10445.04|0
1660217100000|2022-08-11 11:25:00|10449.93|10449.93|10450.72|10450.72|10450.72|10450.72|10447.59|10447.59|0
1660217400000|2022-08-11 11:30:00|10450.91|10450.91|10450.5|10450.5|10451.63|10451.63|10450.17|10450.17|0
1660217700000|2022-08-11 11:35:00|10450.08|10450.08|10445.15|10445.15|10450.08|10450.08|10442.25|10442.25|0
1660218000000|2022-08-11 11:40:00|10444.69|10444.69|10434.72|10434.72|10445.01|10445.01|10434.72|10434.72|0
1660218300000|2022-08-11 11:45:00|10435.3|10435.3|10431.44|10431.44|10435.68|10435.68|10431.44|10431.44|0
1660218600000|2022-08-11 11:50:00|10431.88|10431.88|10424.39|10424.39|10432.45|10432.45|10424.39|10424.39|0
1660218900000|2022-08-11 11:55:00|10425.19|10425.19|10427.99|10427.99|10428.17|10428.17|10419.75|10419.75|0
1660219200000|2022-08-11 12:00:00|10427.89|10427.89|10428.36|10428.36|10428.36|10428.36|10424.84|10424.84|0
1660219500000|2022-08-11 12:05:00|10428.62|10428.62|10429.34|10429.34|10430.06|10430.06|10425.1|10425.1|0
1660219800000|2022-08-11 12:10:00|10429.6|10429.6|10433.16|10433.16|10433.16|10433.16|10428.86|10428.86|0
1660220100000|2022-08-11 12:15:00|10432.98|10432.98|10447.36|10447.36|10447.36|10447.36|10428.89|10428.89|0
1660220400000|2022-08-11 12:20:00|10448.16|10448.16|10449.29|10449.29|10449.81|10449.81|10447.91|10447.91|0
1660220700000|2022-08-11 12:25:00|10449.46|10449.46|10458.78|10458.78|10458.78|10458.78|10449.46|10449.46|0
1660221000000|2022-08-11 12:30:00|10459.58|10459.58|10461.66|10461.66|10471.24|10471.24|10458.81|10458.81|0
1660221300000|2022-08-11 12:35:00|10461.19|10461.19|10478.37|10478.37|10481.7|10481.7|10460.52|10460.52|0
1660221600000|2022-08-11 12:40:00|10477.93|10477.93|10474.01|10474.01|10478.37|10478.37|10468.52|10468.52|0
1660221900000|2022-08-11 12:45:00|10473.83|10473.83|10474.91|10474.91|10476.72|10476.72|10471.57|10471.57|0
1660222200000|2022-08-11 12:50:00|10475.35|10475.35|10477.27|10477.27|10481.13|10481.13|10475.35|10475.35|0
1660222500000|2022-08-11 12:55:00|10476.47|10476.47|10477.87|10477.87|10479.28|10479.28|10473.87|10473.87|0
1660222800000|2022-08-11 13:00:00|10477.97|10477.97|10473.06|10473.06|10477.97|10477.97|10473.06|10473.06|0
1660223100000|2022-08-11 13:05:00|10472.61|10472.61|10470.61|10470.61|10472.61|10472.61|10469.11|10469.11|0
1660223400000|2022-08-11 13:10:00|10470.17|10470.17|10462.77|10462.77|10471.47|10471.47|10462.33|10462.33|0
1660223700000|2022-08-11 13:15:00|10463.11|10463.11|10454.31|10454.31|10463.11|10463.11|10453.51|10453.51|0
1660224000000|2022-08-11 13:20:00|10453.64|10453.64|10456.52|10456.52|10456.76|10456.76|10451.38|10451.38|0
1660224300000|2022-08-11 13:25:00|10457.32|10457.32|10463.3|10463.3|10464.1|10464.1|10457.1|10457.1|0
1660224600000|2022-08-11 13:30:00|10463.45|10463.45|10452.94|10452.94|10468.94|10468.94|10452.14|10452.14|0
1660224900000|2022-08-11 13:35:00|10452.2|10452.2|10462.86|10462.86|10463.66|10463.66|10446.09|10446.09|0
1660225200000|2022-08-11 13:40:00|10462.96|10462.96|10469.35|10469.35|10474.68|10474.68|10461.05|10461.05|0
1660225500000|2022-08-11 13:45:00|10469.17|10469.17|10467.99|10467.99|10473.51|10473.51|10465.57|10465.57|0
1660225800000|2022-08-11 13:50:00|10467.58|10467.58|10469.56|10469.56|10471.24|10471.24|10466.27|10466.27|0
1660226100000|2022-08-11 13:55:00|10470.22|10470.22|10467.08|10467.08|10471.22|10471.22|10463.63|10463.63|0
1660226400000|2022-08-11 14:00:00|10467.51|10467.51|10466.16|10466.16|10472.37|10472.37|10464.82|10464.82|0
1660226700000|2022-08-11 14:05:00|10466.41|10466.41|10473.85|10473.85|10473.85|10473.85|10466.19|10466.19|0
1660227000000|2022-08-11 14:10:00|10475.45|10475.45|10486.23|10486.23|10486.28|10486.28|10475.45|10475.45|0
1660227300000|2022-08-11 14:15:00|10486.33|10486.33|10496.71|10496.71|10498.24|10498.24|10486.08|10486.08|0
1660227600000|2022-08-11 14:20:00|10496.38|10496.38|10480.64|10480.64|10496.38|10496.38|10479.19|10479.19|0
1660227900000|2022-08-11 14:25:00|10480.46|10480.46|10481.78|10481.78|10485.23|10485.23|10480.46|10480.46|0
1660228200000|2022-08-11 14:30:00|10481.31|10481.31|10482.49|10482.49|10484.46|10484.46|10480.49|10480.49|0
1660228500000|2022-08-11 14:35:00|10482.26|10482.26|10471.69|10471.69|10482.26|10482.26|10471.69|10471.69|0
1660228800000|2022-08-11 14:40:00|10471.46|10471.46|10460.14|10460.14|10471.46|10471.46|10459.49|10459.49|0
1660229100000|2022-08-11 14:45:00|10460.38|10460.38|10466.07|10466.07|10466.07|10466.07|10459.46|10459.46|0
1660229400000|2022-08-11 14:50:00|10466.31|10466.31|10470.51|10470.51|10471.1|10471.1|10466.31|10466.31|0
1660229700000|2022-08-11 14:55:00|10470.3|10470.3|10464.7|10464.7|10470.75|10470.75|10464.31|10464.31|0
1660230000000|2022-08-11 15:00:00|10464.57|10464.57|10454.14|10454.14|10464.7|10464.7|10454.14|10454.14|0
1660230300000|2022-08-11 15:05:00|10453.69|10453.69|10436.62|10436.62|10453.69|10453.69|10435.66|10435.66|0
1660230600000|2022-08-11 15:10:00|10438.25|10438.25|10430.97|10430.97|10440.81|10440.81|10430.33|10430.33|0
1660230900000|2022-08-11 15:15:00|10431.13|10431.13|10421.88|10421.88|10434.32|10434.32|10421.82|10421.82|0
1660231200000|2022-08-11 15:20:00|10422.03|10422.03|10436.79|10436.79|10436.79|10436.79|10419.33|10419.33|0
1660231500000|2022-08-11 15:25:00|10436.94|10436.94|10438.69|10438.69|10440.99|10440.99|10431.28|10431.28|0
1660288500000|2022-08-12 07:15:00|10431.46|10431.46|10430.08|10430.08|10433.16|10433.16|10428.14|10428.14|0
1660288800000|2022-08-12 07:20:00|10430.51|10430.51|10436.53|10436.53|10440.38|10440.38|10430.51|10430.51|0
1660289100000|2022-08-12 07:25:00|10436.31|10436.31|10432.25|10432.25|10441.8|10441.8|10432.25|10432.25|0
1660289400000|2022-08-12 07:30:00|10431.82|10431.82|10432.44|10432.44|10439.05|10439.05|10430.75|10430.75|0
1660289700000|2022-08-12 07:35:00|10432.08|10432.08|10427.02|10427.02|10434.33|10434.33|10425.4|10425.4|0
1660290000000|2022-08-12 07:40:00|10427.35|10427.35|10411.32|10411.32|10427.35|10427.35|10409.41|10409.41|0
1660290300000|2022-08-12 07:45:00|10412.12|10412.12|10417.21|10417.21|10417.21|10417.21|10408.87|10408.87|0
1660290600000|2022-08-12 07:50:00|10417.04|10417.04|10426.96|10426.96|10427.1|10427.1|10417.04|10417.04|0
1660290900000|2022-08-12 07:55:00|10426.71|10426.71|10422.68|10422.68|10429.62|10429.62|10421.3|10421.3|0
1660291200000|2022-08-12 08:00:00|10423.11|10423.11|10417.81|10417.81|10427.9|10427.9|10417.71|10417.71|0
1660291500000|2022-08-12 08:05:00|10417.61|10417.61|10405.77|10405.77|10418.71|10418.71|10403.22|10403.22|0
1660291800000|2022-08-12 08:10:00|10406.22|10406.22|10408.39|10408.39|10408.52|10408.52|10406.14|10406.14|0
1660292100000|2022-08-12 08:15:00|10409.19|10409.19|10415.8|10415.8|10416.56|10416.56|10407.59|10407.59|0
1660292400000|2022-08-12 08:20:00|10416.24|10416.24|10413.57|10413.57|10416.73|10416.73|10411.75|10411.75|0
1660292700000|2022-08-12 08:25:00|10412.22|10412.22|10410.37|10410.37|10414.47|10414.47|10410.37|10410.37|0
1660293000000|2022-08-12 08:30:00|10410.8|10410.8|10411.16|10411.16|10412.47|10412.47|10409.37|10409.37|0
1660293300000|2022-08-12 08:35:00|10411.3|10411.3|10415.13|10415.13|10415.23|10415.23|10410.26|10410.26|0
1660293600000|2022-08-12 08:40:00|10415.45|10415.45|10422.95|10422.95|10422.95|10422.95|10415.27|10415.27|0
1660293900000|2022-08-12 08:45:00|10423.08|10423.08|10416.38|10416.38|10423.44|10423.44|10415.4|10415.4|0
1660294200000|2022-08-12 08:50:00|10415.92|10415.92|10406.31|10406.31|10416.05|10416.05|10406.31|10406.31|0
1660294500000|2022-08-12 08:55:00|10406.43|10406.43|10404.21|10404.21|10406.43|10406.43|10403.99|10403.99|0
1660294800000|2022-08-12 09:00:00|10403.59|10403.59|10402.77|10402.77|10404.52|10404.52|10402.55|10402.55|0
1660295100000|2022-08-12 09:05:00|10401.97|10401.97|10400.78|10400.78|10403.23|10403.23|10396.17|10396.17|0
1660295400000|2022-08-12 09:10:00|10400.87|10400.87|10404.18|10404.18|10405.48|10405.48|10399.84|10399.84|0
1660295700000|2022-08-12 09:15:00|10404.3|10404.3|10407.45|10407.45|10408.16|10408.16|10402.47|10402.47|0
1660296000000|2022-08-12 09:20:00|10407.78|10407.78|10410.04|10410.04|10410.04|10410.04|10407.46|10407.46|0
1660296300000|2022-08-12 09:25:00|10409.61|10409.61|10405.99|10405.99|10410.04|10410.04|10405.77|10405.77|0
1660296600000|2022-08-12 09:30:00|10406.44|10406.44|10412.06|10412.06|10412.76|10412.76|10406.44|10406.44|0
1660296900000|2022-08-12 09:35:00|10412.15|10412.15|10413.93|10413.93|10413.93|10413.93|10411.78|10411.78|0
1660297200000|2022-08-12 09:40:00|10414.37|10414.37|10419.23|10419.23|10419.82|10419.82|10413.06|10413.06|0
1660297500000|2022-08-12 09:45:00|10418.89|10418.89|10418.15|10418.15|10418.89|10418.89|10418.02|10418.02|0
1660297800000|2022-08-12 09:50:00|10418.37|10418.37|10422.58|10422.58|10422.58|10422.58|10417.87|10417.87|0
1660298100000|2022-08-12 09:55:00|10422.48|10422.48|10425.74|10425.74|10427.81|10427.81|10422.48|10422.48|0
1660298400000|2022-08-12 10:00:00|10425.79|10425.79|10424.44|10424.44|10426.59|10426.59|10422.5|10422.5|0
1660298700000|2022-08-12 10:05:00|10424.8|10424.8|10424.61|10424.61|10426.01|10426.01|10423.61|10423.61|0
1660299000000|2022-08-12 10:10:00|10424.87|10424.87|10421.73|10421.73|10426.23|10426.23|10420.93|10420.93|0
1660299300000|2022-08-12 10:15:00|10420.93|10420.93|10422.03|10422.03|10422.03|10422.03|10418.95|10418.95|0
1660299600000|2022-08-12 10:20:00|10421.8|10421.8|10423.85|10423.85|10424.42|10424.42|10419.9|10419.9|0
1660299900000|2022-08-12 10:25:00|10423.57|10423.57|10427.35|10427.35|10427.35|10427.35|10423.28|10423.28|0
1660300200000|2022-08-12 10:30:00|10427.17|10427.17|10428.53|10428.53|10430.62|10430.62|10425.76|10425.76|0
1660300500000|2022-08-12 10:35:00|10428.67|10428.67|10433.5|10433.5|10435.05|10435.05|10428.67|10428.67|0
1660300800000|2022-08-12 10:40:00|10434.81|10434.81|10422.4|10422.4|10434.85|10434.85|10422.4|10422.4|0
1660301100000|2022-08-12 10:45:00|10422.12|10422.12|10433.7|10433.7|10433.7|10433.7|10422.12|10422.12|0
1660301400000|2022-08-12 10:50:00|10433.52|10433.52|10444.58|10444.58|10444.58|10444.58|10433.52|10433.52|0
1660301700000|2022-08-12 10:55:00|10444.81|10444.81|10440.55|10440.55|10446.38|10446.38|10439.54|10439.54|0
1660302000000|2022-08-12 11:00:00|10440.65|10440.65|10427.12|10427.12|10440.65|10440.65|10426.3|10426.3|0
1660302300000|2022-08-12 11:05:00|10426.78|10426.78|10427.44|10427.44|10428.41|10428.41|10424.36|10424.36|0
1660302600000|2022-08-12 11:10:00|10427.51|10427.51|10428.61|10428.61|10428.93|10428.93|10426|10426|0
1660302900000|2022-08-12 11:15:00|10429.1|10429.1|10431.78|10431.78|10433.42|10433.42|10429.1|10429.1|0
1660303200000|2022-08-12 11:20:00|10433.61|10433.61|10437.95|10437.95|10437.95|10437.95|10433.61|10433.61|0
1660303500000|2022-08-12 11:25:00|10438.75|10438.75|10445.93|10445.93|10446.08|10446.08|10438.75|10438.75|0
1660303800000|2022-08-12 11:30:00|10446.51|10446.51|10444.78|10444.78|10446.69|10446.69|10443.41|10443.41|0
1660304100000|2022-08-12 11:35:00|10444.27|10444.27|10448.33|10448.33|10448.69|10448.69|10444.27|10444.27|0
1660304400000|2022-08-12 11:40:00|10448.51|10448.51|10445.97|10445.97|10448.51|10448.51|10443.8|10443.8|0
1660304700000|2022-08-12 11:45:00|10445.67|10445.67|10451.95|10451.95|10452.55|10452.55|10445.59|10445.59|0
1660305000000|2022-08-12 11:50:00|10450.35|10450.35|10454.14|10454.14|10454.31|10454.31|10450.17|10450.17|0
1660305300000|2022-08-12 11:55:00|10454.59|10454.59|10456.36|10456.36|10458.08|10458.08|10454.59|10454.59|0
1660305600000|2022-08-12 12:00:00|10456.48|10456.48|10455.82|10455.82|10458.41|10458.41|10455.82|10455.82|0
1660305900000|2022-08-12 12:05:00|10455.35|10455.35|10449.25|10449.25|10455.35|10455.35|10448.94|10448.94|0
1660306200000|2022-08-12 12:10:00|10449.63|10449.63|10448.4|10448.4|10450.05|10450.05|10446.32|10446.32|0
1660306500000|2022-08-12 12:15:00|10448.98|10448.98|10453.71|10453.71|10453.71|10453.71|10448.96|10448.96|0
1660306800000|2022-08-12 12:20:00|10453.92|10453.92|10455.75|10455.75|10457.06|10457.06|10453.44|10453.44|0
1660307100000|2022-08-12 12:25:00|10455.3|10455.3|10454.35|10454.35|10457.04|10457.04|10453.16|10453.16|0
1660307400000|2022-08-12 12:30:00|10453.91|10453.91|10456.94|10456.94|10457.73|10457.73|10453.91|10453.91|0
1660307700000|2022-08-12 12:35:00|10457.33|10457.33|10458.3|10458.3|10459.93|10459.93|10457.33|10457.33|0
1660308000000|2022-08-12 12:40:00|10459.11|10459.11|10454.81|10454.81|10459.11|10459.11|10454.81|10454.81|0
1660308300000|2022-08-12 12:45:00|10454.56|10454.56|10451.42|10451.42|10454.69|10454.69|10447.15|10447.15|0
1660308600000|2022-08-12 12:50:00|10452.32|10452.32|10455.27|10455.27|10456.11|10456.11|10452.32|10452.32|0
1660308900000|2022-08-12 12:55:00|10455.61|10455.61|10460.1|10460.1|10460.67|10460.67|10455.5|10455.5|0
1660309200000|2022-08-12 13:00:00|10459.81|10459.81|10463.32|10463.32|10464.29|10464.29|10459.81|10459.81|0
1660309500000|2022-08-12 13:05:00|10463.17|10463.17|10458.31|10458.31|10463.17|10463.17|10455.7|10455.7|0
1660309800000|2022-08-12 13:10:00|10458.49|10458.49|10461.03|10461.03|10461.03|10461.03|10458.21|10458.21|0
1660310100000|2022-08-12 13:15:00|10461.48|10461.48|10460.28|10460.28|10462.11|10462.11|10459.8|10459.8|0
1660310400000|2022-08-12 13:20:00|10460.19|10460.19|10453.23|10453.23|10460.27|10460.27|10453.23|10453.23|0
1660310700000|2022-08-12 13:25:00|10453.08|10453.08|10451.07|10451.07|10453.52|10453.52|10450.69|10450.69|0
1660311000000|2022-08-12 13:30:00|10451.37|10451.37|10433.64|10433.64|10451.37|10451.37|10430.01|10430.01|0
1660311300000|2022-08-12 13:35:00|10434.54|10434.54|10442.95|10442.95|10443.85|10443.85|10432.38|10432.38|0
1660311600000|2022-08-12 13:40:00|10443.06|10443.06|10455.25|10455.25|10460.57|10460.57|10442.68|10442.68|0
1660311900000|2022-08-12 13:45:00|10455.17|10455.17|10450.42|10450.42|10459.33|10459.33|10450.41|10450.41|0
1660312200000|2022-08-12 13:50:00|10450.24|10450.24|10453.41|10453.41|10460.23|10460.23|10450.24|10450.24|0
1660312500000|2022-08-12 13:55:00|10453.6|10453.6|10457.04|10457.04|10457.57|10457.57|10452.6|10452.6|0
1660312800000|2022-08-12 14:00:00|10456.34|10456.34|10452.88|10452.88|10456.34|10456.34|10447.82|10447.82|0
1660313100000|2022-08-12 14:05:00|10453.68|10453.68|10456.22|10456.22|10458.48|10458.48|10452.23|10452.23|0
1660313400000|2022-08-12 14:10:00|10456.43|10456.43|10460.31|10460.31|10466.24|10466.24|10456.43|10456.43|0
1660313700000|2022-08-12 14:15:00|10460.49|10460.49|10467.66|10467.66|10468.46|10468.46|10459.45|10459.45|0
1660314000000|2022-08-12 14:20:00|10468.1|10468.1|10479.17|10479.17|10479.65|10479.65|10468.1|10468.1|0
1660314300000|2022-08-12 14:25:00|10479.04|10479.04|10470.47|10470.47|10479.04|10479.04|10468.97|10468.97|0
1660314600000|2022-08-12 14:30:00|10470.63|10470.63|10479.53|10479.53|10480.87|10480.87|10468.31|10468.31|0
1660314900000|2022-08-12 14:35:00|10479.29|10479.29|10463.91|10463.91|10480.34|10480.34|10459.65|10459.65|0
1660315200000|2022-08-12 14:40:00|10463.51|10463.51|10459.7|10459.7|10464.76|10464.76|10459.7|10459.7|0
1660315500000|2022-08-12 14:45:00|10459.34|10459.34|10451.1|10451.1|10459.34|10459.34|10451.1|10451.1|0
1660315800000|2022-08-12 14:50:00|10450.76|10450.76|10461.21|10461.21|10461.36|10461.36|10450.76|10450.76|0
1660316100000|2022-08-12 14:55:00|10461.87|10461.87|10460.42|10460.42|10462.86|10462.86|10460.42|10460.42|0
1660316400000|2022-08-12 15:00:00|10460.78|10460.78|10456.87|10456.87|10464.9|10464.9|10456.87|10456.87|0
1660316700000|2022-08-12 15:05:00|10456.65|10456.65|10452.91|10452.91|10456.93|10456.93|10451.11|10451.11|0
1660317000000|2022-08-12 15:10:00|10452.98|10452.98|10453.96|10453.96|10454.29|10454.29|10451.19|10451.19|0
1660317300000|2022-08-12 15:15:00|10454.2|10454.2|10460.59|10460.59|10462.23|10462.23|10452.87|10452.87|0
1660317600000|2022-08-12 15:20:00|10459.64|10459.64|10465.94|10465.94|10465.96|10465.96|10457.71|10457.71|0
1660317900000|2022-08-12 15:25:00|10466.07|10466.07|10468.12|10468.12|10472.16|10472.16|10465.81|10465.81|0
1660547700000|2022-08-15 07:15:00|10470.54|10470.54|10454.57|10454.57|10470.54|10470.54|10451.61|10451.61|0
1660548000000|2022-08-15 07:20:00|10453.19|10453.19|10453.99|10453.99|10454.85|10454.85|10453.19|10453.19|0
1660548300000|2022-08-15 07:25:00|10444.39|10444.39|10454.09|10454.09|10454.96|10454.96|10441.1|10441.1|0
1660548600000|2022-08-15 07:30:00|10452.86|10452.86|10473.44|10473.44|10473.44|10473.44|10452.86|10452.86|0
1660548900000|2022-08-15 07:35:00|10473.62|10473.62|10468.69|10468.69|10473.8|10473.8|10466.67|10466.67|0
1660549200000|2022-08-15 07:40:00|10468.32|10468.32|10478.5|10478.5|10478.57|10478.57|10467.06|10467.06|0
1660549500000|2022-08-15 07:45:00|10477.96|10477.96|10476.61|10476.61|10481.49|10481.49|10476.61|10476.61|0
1660549800000|2022-08-15 07:50:00|10476.82|10476.82|10466.41|10466.41|10476.82|10476.82|10465.33|10465.33|0
1660550100000|2022-08-15 07:55:00|10465.76|10465.76|10459.5|10459.5|10465.76|10465.76|10459.28|10459.28|0
1660550400000|2022-08-15 08:00:00|10459.76|10459.76|10458.25|10458.25|10460.32|10460.32|10456.99|10456.99|0
1660550700000|2022-08-15 08:05:00|10458.68|10458.68|10454.56|10454.56|10458.68|10458.68|10454.56|10454.56|0
1660551000000|2022-08-15 08:10:00|10454.23|10454.23|10451.52|10451.52|10454.42|10454.42|10449.71|10449.71|0
1660551300000|2022-08-15 08:15:00|10451.7|10451.7|10455.18|10455.18|10456.71|10456.71|10451.7|10451.7|0
1660551600000|2022-08-15 08:20:00|10454.8|10454.8|10451.98|10451.98|10455.16|10455.16|10451.98|10451.98|0
1660551900000|2022-08-15 08:25:00|10452.74|10452.74|10453.4|10453.4|10458.17|10458.17|10452.74|10452.74|0
1660552200000|2022-08-15 08:30:00|10454.37|10454.37|10461.84|10461.84|10464.52|10464.52|10454.37|10454.37|0
1660552500000|2022-08-15 08:35:00|10462.49|10462.49|10459.73|10459.73|10462.49|10462.49|10459.73|10459.73|0
1660552800000|2022-08-15 08:40:00|10459.89|10459.89|10462.78|10462.78|10467.84|10467.84|10459.89|10459.89|0
1660553100000|2022-08-15 08:45:00|10462.99|10462.99|10462.59|10462.59|10464.3|10464.3|10462.02|10462.02|0
1660553400000|2022-08-15 08:50:00|10462.74|10462.74|10460.72|10460.72|10464.19|10464.19|10460.34|10460.34|0
1660553700000|2022-08-15 08:55:00|10460.29|10460.29|10455.55|10455.55|10460.76|10460.76|10455.55|10455.55|0
1660554000000|2022-08-15 09:00:00|10455.71|10455.71|10455.57|10455.57|10456.2|10456.2|10455.39|10455.39|0
1660554300000|2022-08-15 09:05:00|10455.08|10455.08|10456.02|10456.02|10456.02|10456.02|10453.85|10453.85|0
1660554600000|2022-08-15 09:10:00|10455.22|10455.22|10453.26|10453.26|10456.81|10456.81|10452.39|10452.39|0
1660554900000|2022-08-15 09:15:00|10453.44|10453.44|10453.19|10453.19|10455.91|10455.91|10452.41|10452.41|0
1660555200000|2022-08-15 09:20:00|10453.42|10453.42|10454.91|10454.91|10456.26|10456.26|10452.92|10452.92|0
1660555500000|2022-08-15 09:25:00|10455.04|10455.04|10452.7|10452.7|10455.51|10455.51|10452.7|10452.7|0
1660555800000|2022-08-15 09:30:00|10453.14|10453.14|10448.91|10448.91|10453.64|10453.64|10448.91|10448.91|0
1660556100000|2022-08-15 09:35:00|10448.53|10448.53|10446.17|10446.17|10448.76|10448.76|10443.83|10443.83|0
1660556400000|2022-08-15 09:40:00|10445.81|10445.81|10445.62|10445.62|10447.15|10447.15|10444.43|10444.43|0
1660556700000|2022-08-15 09:45:00|10445.71|10445.71|10446.76|10446.76|10448.47|10448.47|10445.09|10445.09|0
1660557000000|2022-08-15 09:50:00|10447.15|10447.15|10450.16|10450.16|10451.7|10451.7|10447.15|10447.15|0
1660557300000|2022-08-15 09:55:00|10449.9|10449.9|10453.07|10453.07|10453.07|10453.07|10448.35|10448.35|0
1660557600000|2022-08-15 10:00:00|10453.12|10453.12|10448.66|10448.66|10453.78|10453.78|10448.26|10448.26|0
1660557900000|2022-08-15 10:05:00|10448.27|10448.27|10446.43|10446.43|10450.67|10450.67|10446.43|10446.43|0
1660558200000|2022-08-15 10:10:00|10446.84|10446.84|10448.25|10448.25|10448.46|10448.46|10446.35|10446.35|0
1660558500000|2022-08-15 10:15:00|10448.59|10448.59|10449.18|10449.18|10449.81|10449.81|10446.74|10446.74|0
1660558800000|2022-08-15 10:20:00|10450.78|10450.78|10443.26|10443.26|10451.02|10451.02|10442.77|10442.77|0
1660559100000|2022-08-15 10:25:00|10442.89|10442.89|10441.46|10441.46|10442.89|10442.89|10439.48|10439.48|0
1660559400000|2022-08-15 10:30:00|10441.59|10441.59|10442.65|10442.65|10442.87|10442.87|10441.46|10441.46|0
1660559700000|2022-08-15 10:35:00|10442.88|10442.88|10446.14|10446.14|10446.98|10446.98|10442.08|10442.08|0
1660560000000|2022-08-15 10:40:00|10445.82|10445.82|10445.19|10445.19|10445.82|10445.82|10443.79|10443.79|0
1660560300000|2022-08-15 10:45:00|10445.06|10445.06|10443.67|10443.67|10445.06|10445.06|10440.62|10440.62|0
1660560600000|2022-08-15 10:50:00|10444.56|10444.56|10445.52|10445.52|10446.33|10446.33|10444.51|10444.51|0
1660560900000|2022-08-15 10:55:00|10445.65|10445.65|10441.77|10441.77|10446.74|10446.74|10441.61|10441.61|0
1660561200000|2022-08-15 11:00:00|10441.55|10441.55|10434.68|10434.68|10441.55|10441.55|10434.44|10434.44|0
1660561500000|2022-08-15 11:05:00|10434.87|10434.87|10432.24|10432.24|10434.87|10434.87|10431.65|10431.65|0
1660561800000|2022-08-15 11:10:00|10431.95|10431.95|10427.8|10427.8|10431.95|10431.95|10427.8|10427.8|0
1660562100000|2022-08-15 11:15:00|10426.46|10426.46|10424.32|10424.32|10426.7|10426.7|10424.13|10424.13|0
1660562400000|2022-08-15 11:20:00|10425.67|10425.67|10415.53|10415.53|10426.12|10426.12|10414.76|10414.76|0
1660562700000|2022-08-15 11:25:00|10415.4|10415.4|10416.47|10416.47|10416.77|10416.77|10413.04|10413.04|0
1660563000000|2022-08-15 11:30:00|10416.92|10416.92|10414.78|10414.78|10417.94|10417.94|10414.78|10414.78|0
1660563300000|2022-08-15 11:35:00|10414.96|10414.96|10414.09|10414.09|10416.4|10416.4|10413.85|10413.85|0
1660563600000|2022-08-15 11:40:00|10415.24|10415.24|10414.02|10414.02|10415.98|10415.98|10413.59|10413.59|0
1660563900000|2022-08-15 11:45:00|10414.46|10414.46|10401.32|10401.32|10414.46|10414.46|10400.94|10400.94|0
1660564200000|2022-08-15 11:50:00|10401.4|10401.4|10395.74|10395.74|10402.15|10402.15|10394.7|10394.7|0
1660564500000|2022-08-15 11:55:00|10396.54|10396.54|10399.05|10399.05|10400.26|10400.26|10395.3|10395.3|0
1660564800000|2022-08-15 12:00:00|10398.87|10398.87|10395.06|10395.06|10399.31|10399.31|10394.46|10394.46|0
1660565100000|2022-08-15 12:05:00|10394.76|10394.76|10397.42|10397.42|10397.74|10397.74|10394.76|10394.76|0
1660565400000|2022-08-15 12:10:00|10397.24|10397.24|10401.03|10401.03|10401.03|10401.03|10396.84|10396.84|0
1660565700000|2022-08-15 12:15:00|10400.85|10400.85|10401.81|10401.81|10402.1|10402.1|10399.46|10399.46|0
1660566000000|2022-08-15 12:20:00|10401.73|10401.73|10402.37|10402.37|10404.37|10404.37|10400.57|10400.57|0
1660566300000|2022-08-15 12:25:00|10402.01|10402.01|10399.81|10399.81|10402.01|10402.01|10399.14|10399.14|0
1660566600000|2022-08-15 12:30:00|10399.46|10399.46|10402.16|10402.16|10405.75|10405.75|10399.46|10399.46|0
1660566900000|2022-08-15 12:35:00|10402.6|10402.6|10399.37|10399.37|10403.05|10403.05|10398.29|10398.29|0
1660567200000|2022-08-15 12:40:00|10399.85|10399.85|10401.61|10401.61|10402.56|10402.56|10399.32|10399.32|0
1660567500000|2022-08-15 12:45:00|10402.04|10402.04|10403.12|10403.12|10404.52|10404.52|10399.68|10399.68|0
1660567800000|2022-08-15 12:50:00|10402.51|10402.51|10399.39|10399.39|10402.77|10402.77|10398.41|10398.41|0
1660568100000|2022-08-15 12:55:00|10399.21|10399.21|10400.55|10400.55|10401.69|10401.69|10397.66|10397.66|0
1660568400000|2022-08-15 13:00:00|10401.35|10401.35|10409.36|10409.36|10409.36|10409.36|10401.23|10401.23|0
1660568700000|2022-08-15 13:05:00|10410.16|10410.16|10418.93|10418.93|10418.93|10418.93|10410.16|10410.16|0
1660569000000|2022-08-15 13:10:00|10419.73|10419.73|10426.03|10426.03|10426.73|10426.73|10419.67|10419.67|0
1660569300000|2022-08-15 13:15:00|10426.21|10426.21|10430.79|10430.79|10431.66|10431.66|10426.21|10426.21|0
1660569600000|2022-08-15 13:20:00|10430.41|10430.41|10438.36|10438.36|10438.36|10438.36|10429.96|10429.96|0
1660569900000|2022-08-15 13:25:00|10438.51|10438.51|10435.84|10435.84|10440.56|10440.56|10435.84|10435.84|0
1660570200000|2022-08-15 13:30:00|10435.04|10435.04|10445.35|10445.35|10447.73|10447.73|10433.46|10433.46|0
1660570500000|2022-08-15 13:35:00|10445.5|10445.5|10442.99|10442.99|10447.21|10447.21|10441.06|10441.06|0
1660570800000|2022-08-15 13:40:00|10442.83|10442.83|10436.26|10436.26|10443.21|10443.21|10434.86|10434.86|0
1660571100000|2022-08-15 13:45:00|10436|10436|10433.11|10433.11|10439.38|10439.38|10433.11|10433.11|0
1660571400000|2022-08-15 13:50:00|10433.36|10433.36|10440.75|10440.75|10440.75|10440.75|10432.91|10432.91|0
1660571700000|2022-08-15 13:55:00|10440.99|10440.99|10449.32|10449.32|10451.13|10451.13|10440.99|10440.99|0
1660572000000|2022-08-15 14:00:00|10448.42|10448.42|10440.23|10440.23|10448.42|10448.42|10437.81|10437.81|0
1660572300000|2022-08-15 14:05:00|10440.39|10440.39|10442.73|10442.73|10442.73|10442.73|10439.52|10439.52|0
1660572600000|2022-08-15 14:10:00|10442.96|10442.96|10435.71|10435.71|10445.93|10445.93|10435.71|10435.71|0
1660572900000|2022-08-15 14:15:00|10435.95|10435.95|10433.95|10433.95|10437.16|10437.16|10431.53|10431.53|0
1660573200000|2022-08-15 14:20:00|10434.05|10434.05|10429.77|10429.77|10434.05|10434.05|10426.71|10426.71|0
1660573500000|2022-08-15 14:25:00|10429.34|10429.34|10433.63|10433.63|10434|10434|10427.81|10427.81|0
1660573800000|2022-08-15 14:30:00|10433.38|10433.38|10451.11|10451.11|10451.11|10451.11|10433.38|10433.38|0
1660574100000|2022-08-15 14:35:00|10451.03|10451.03|10447.14|10447.14|10452.52|10452.52|10442.9|10442.9|0
1660574400000|2022-08-15 14:40:00|10447.37|10447.37|10451.07|10451.07|10454.68|10454.68|10447.37|10447.37|0
1660574700000|2022-08-15 14:45:00|10450.91|10450.91|10432.44|10432.44|10451.46|10451.46|10432.04|10432.04|0
1660575000000|2022-08-15 14:50:00|10432.82|10432.82|10431.56|10431.56|10433.62|10433.62|10427.24|10427.24|0
1660575300000|2022-08-15 14:55:00|10431.89|10431.89|10429.24|10429.24|10431.89|10431.89|10423.11|10423.11|0
1660575600000|2022-08-15 15:00:00|10429.62|10429.62|10429.41|10429.41|10434.06|10434.06|10426.55|10426.55|0
1660575900000|2022-08-15 15:05:00|10429.5|10429.5|10430.5|10430.5|10435.11|10435.11|10429.5|10429.5|0
1660576200000|2022-08-15 15:10:00|10430.13|10430.13|10430.05|10430.05|10430.49|10430.49|10427.49|10427.49|0
1660576500000|2022-08-15 15:15:00|10430.18|10430.18|10436.89|10436.89|10438.42|10438.42|10430.18|10430.18|0
1660576800000|2022-08-15 15:20:00|10437.07|10437.07|10439.25|10439.25|10440.71|10440.71|10434.71|10434.71|0
1660577100000|2022-08-15 15:25:00|10439.03|10439.03|10442.21|10442.21|10443.9|10443.9|10435.44|10435.44|0
1660634100000|2022-08-16 07:15:00|10451.78|10451.78|10451.64|10451.64|10457.65|10457.65|10449.24|10449.24|0
1660634400000|2022-08-16 07:20:00|10449.45|10449.45|10444.34|10444.34|10450.88|10450.88|10443.18|10443.18|0
1660634700000|2022-08-16 07:25:00|10444.77|10444.77|10444.02|10444.02|10445.53|10445.53|10440.19|10440.19|0
1660635000000|2022-08-16 07:30:00|10443.38|10443.38|10448.23|10448.23|10450.87|10450.87|10441.89|10441.89|0
1660635300000|2022-08-16 07:35:00|10448.64|10448.64|10447.04|10447.04|10450.22|10450.22|10437.35|10437.35|0
1660635600000|2022-08-16 07:40:00|10447.27|10447.27|10439.44|10439.44|10448.45|10448.45|10439.33|10439.33|0
1660635900000|2022-08-16 07:45:00|10439.64|10439.64|10454.4|10454.4|10457.45|10457.45|10438.31|10438.31|0
1660636200000|2022-08-16 07:50:00|10454.04|10454.04|10451.15|10451.15|10454.04|10454.04|10449.6|10449.6|0
1660636500000|2022-08-16 07:55:00|10452.3|10452.3|10464.1|10464.1|10464.22|10464.22|10452.3|10452.3|0
1660636800000|2022-08-16 08:00:00|10463.72|10463.72|10458.11|10458.11|10466.43|10466.43|10457.1|10457.1|0
1660637100000|2022-08-16 08:05:00|10459.42|10459.42|10461.95|10461.95|10462.83|10462.83|10457.16|10457.16|0
1660637400000|2022-08-16 08:10:00|10463.08|10463.08|10464.87|10464.87|10464.87|10464.87|10461.22|10461.22|0
1660637700000|2022-08-16 08:15:00|10465.1|10465.1|10454.14|10454.14|10465.1|10465.1|10452.4|10452.4|0
1660638000000|2022-08-16 08:20:00|10453.47|10453.47|10460.24|10460.24|10460.48|10460.48|10453.07|10453.07|0
1660638300000|2022-08-16 08:25:00|10460.68|10460.68|10464.67|10464.67|10464.94|10464.94|10459.53|10459.53|0
1660638600000|2022-08-16 08:30:00|10465.05|10465.05|10470.06|10470.06|10471.54|10471.54|10462.96|10462.96|0
1660638900000|2022-08-16 08:35:00|10469.88|10469.88|10479.03|10479.03|10481.31|10481.31|10469.88|10469.88|0
1660639200000|2022-08-16 08:40:00|10479.69|10479.69|10483.66|10483.66|10485.48|10485.48|10479.69|10479.69|0
1660639500000|2022-08-16 08:45:00|10483.76|10483.76|10483.51|10483.51|10485.69|10485.69|10483.02|10483.02|0
1660639800000|2022-08-16 08:50:00|10483.07|10483.07|10486.15|10486.15|10486.15|10486.15|10482.89|10482.89|0
1660640100000|2022-08-16 08:55:00|10486.76|10486.76|10486.27|10486.27|10486.76|10486.76|10482.84|10482.84|0
1660640400000|2022-08-16 09:00:00|10486.74|10486.74|10457.62|10457.62|10486.97|10486.97|10456.73|10456.73|0
1660640700000|2022-08-16 09:05:00|10457.54|10457.54|10457.13|10457.13|10458.4|10458.4|10454.24|10454.24|0
1660641000000|2022-08-16 09:10:00|10456.81|10456.81|10451.19|10451.19|10456.81|10456.81|10448.96|10448.96|0
1660641300000|2022-08-16 09:15:00|10450.51|10450.51|10463.7|10463.7|10463.7|10463.7|10450.51|10450.51|0
1660641600000|2022-08-16 09:20:00|10463.86|10463.86|10468.78|10468.78|10468.78|10468.78|10462.65|10462.65|0
1660641900000|2022-08-16 09:25:00|10467.98|10467.98|10473.14|10473.14|10473.41|10473.41|10467.98|10467.98|0
1660642200000|2022-08-16 09:30:00|10473.26|10473.26|10464.27|10464.27|10473.26|10473.26|10462.82|10462.82|0
1660642500000|2022-08-16 09:35:00|10464.7|10464.7|10462.03|10462.03|10464.7|10464.7|10459.4|10459.4|0
1660642800000|2022-08-16 09:40:00|10462.41|10462.41|10462.08|10462.08|10463.69|10463.69|10458.66|10458.66|0
1660643100000|2022-08-16 09:45:00|10462.4|10462.4|10460.55|10460.55|10463.13|10463.13|10458.99|10458.99|0
1660643400000|2022-08-16 09:50:00|10459.88|10459.88|10462.2|10462.2|10463.98|10463.98|10459.54|10459.54|0
1660643700000|2022-08-16 09:55:00|10461.52|10461.52|10465.7|10465.7|10465.7|10465.7|10457.63|10457.63|0
1660644000000|2022-08-16 10:00:00|10466.35|10466.35|10461.89|10461.89|10466.79|10466.79|10461.51|10461.51|0
1660644300000|2022-08-16 10:05:00|10462.69|10462.69|10465.13|10465.13|10466.41|10466.41|10462.05|10462.05|0
1660644600000|2022-08-16 10:10:00|10465.57|10465.57|10463.99|10463.99|10467.44|10467.44|10463.99|10463.99|0
1660644900000|2022-08-16 10:15:00|10464.45|10464.45|10467.97|10467.97|10469|10469|10463.41|10463.41|0
1660645200000|2022-08-16 10:20:00|10468.48|10468.48|10474.01|10474.01|10474.35|10474.35|10468.48|10468.48|0
1660645500000|2022-08-16 10:25:00|10475.61|10475.61|10479|10479|10479|10479|10475.61|10475.61|0
1660645800000|2022-08-16 10:30:00|10479.68|10479.68|10487.84|10487.84|10488.1|10488.1|10479.08|10479.08|0
1660646100000|2022-08-16 10:35:00|10488.18|10488.18|10479.73|10479.73|10488.79|10488.79|10479.39|10479.39|0
1660646400000|2022-08-16 10:40:00|10479.3|10479.3|10480.28|10480.28|10481.09|10481.09|10476.93|10476.93|0
1660646700000|2022-08-16 10:45:00|10479.76|10479.76|10478.81|10478.81|10479.83|10479.83|10476.29|10476.29|0
1660647000000|2022-08-16 10:50:00|10478.72|10478.72|10479.7|10479.7|10480.49|10480.49|10478.59|10478.59|0
1660647300000|2022-08-16 10:55:00|10479.27|10479.27|10475.44|10475.44|10479.27|10479.27|10472.51|10472.51|0
1660647600000|2022-08-16 11:00:00|10475.57|10475.57|10478.09|10478.09|10478.54|10478.54|10473.94|10473.94|0
1660647900000|2022-08-16 11:05:00|10477.88|10477.88|10478|10478|10478.42|10478.42|10476.86|10476.86|0
1660648200000|2022-08-16 11:10:00|10477.57|10477.57|10475.79|10475.79|10481.4|10481.4|10475.79|10475.79|0
1660648500000|2022-08-16 11:15:00|10475.33|10475.33|10472.82|10472.82|10475.33|10475.33|10472.82|10472.82|0
1660648800000|2022-08-16 11:20:00|10473.26|10473.26|10471.65|10471.65|10473.93|10473.93|10471.06|10471.06|0
1660649100000|2022-08-16 11:25:00|10471.87|10471.87|10472.31|10472.31|10472.95|10472.95|10470.93|10470.93|0
1660649400000|2022-08-16 11:30:00|10472.14|10472.14|10470.58|10470.58|10473.2|10473.2|10470.35|10470.35|0
1660649700000|2022-08-16 11:35:00|10471.03|10471.03|10466.36|10466.36|10471.03|10471.03|10465.63|10465.63|0
1660650000000|2022-08-16 11:40:00|10466.46|10466.46|10470.36|10470.36|10470.36|10470.36|10465.6|10465.6|0
1660650300000|2022-08-16 11:45:00|10470.12|10470.12|10466.36|10466.36|10471.97|10471.97|10466.05|10466.05|0
1660650600000|2022-08-16 11:50:00|10466.21|10466.21|10465.07|10465.07|10466.76|10466.76|10464.58|10464.58|0
1660650900000|2022-08-16 11:55:00|10465.3|10465.3|10468.01|10468.01|10470.32|10470.32|10464.36|10464.36|0
1660651200000|2022-08-16 12:00:00|10468.19|10468.19|10461.38|10461.38|10468.42|10468.42|10460.71|10460.71|0
1660651500000|2022-08-16 12:05:00|10461.6|10461.6|10458.26|10458.26|10461.6|10461.6|10458.25|10458.25|0
1660651800000|2022-08-16 12:10:00|10458.02|10458.02|10460.09|10460.09|10460.09|10460.09|10452.52|10452.52|0
1660652100000|2022-08-16 12:15:00|10460.41|10460.41|10458.04|10458.04|10465.4|10465.4|10458.04|10458.04|0
1660652400000|2022-08-16 12:20:00|10457.24|10457.24|10448.46|10448.46|10457.24|10457.24|10448.31|10448.31|0
1660652700000|2022-08-16 12:25:00|10448.08|10448.08|10444.65|10444.65|10448.08|10448.08|10442.48|10442.48|0
1660653000000|2022-08-16 12:30:00|10444.27|10444.27|10444.67|10444.67|10446.65|10446.65|10444.15|10444.15|0
1660653300000|2022-08-16 12:35:00|10444.93|10444.93|10444.15|10444.15|10446.82|10446.82|10443.39|10443.39|0
1660653600000|2022-08-16 12:40:00|10443.82|10443.82|10443.13|10443.13|10446.37|10446.37|10442.12|10442.12|0
1660653900000|2022-08-16 12:45:00|10443.21|10443.21|10442.46|10442.46|10445.38|10445.38|10439.98|10439.98|0
1660654200000|2022-08-16 12:50:00|10442.24|10442.24|10434.86|10434.86|10443.32|10443.32|10434.86|10434.86|0
1660654500000|2022-08-16 12:55:00|10434.72|10434.72|10431.85|10431.85|10434.72|10434.72|10430.62|10430.62|0
1660654800000|2022-08-16 13:00:00|10432.3|10432.3|10430.55|10430.55|10434.3|10434.3|10430.55|10430.55|0
1660655100000|2022-08-16 13:05:00|10430.81|10430.81|10435.17|10435.17|10435.17|10435.17|10430.43|10430.43|0
1660655400000|2022-08-16 13:10:00|10434.7|10434.7|10429.95|10429.95|10434.7|10434.7|10429.59|10429.59|0
1660655700000|2022-08-16 13:15:00|10430.19|10430.19|10426.36|10426.36|10430.19|10430.19|10425.36|10425.36|0
1660656000000|2022-08-16 13:20:00|10426.74|10426.74|10426.39|10426.39|10431|10431|10426.32|10426.32|0
1660656300000|2022-08-16 13:25:00|10426.26|10426.26|10428.4|10428.4|10429.97|10429.97|10424.89|10424.89|0
1660656600000|2022-08-16 13:30:00|10427.93|10427.93|10433.64|10433.64|10433.64|10433.64|10425.74|10425.74|0
1660656900000|2022-08-16 13:35:00|10432.84|10432.84|10419.17|10419.17|10433.1|10433.1|10419.17|10419.17|0
1660657200000|2022-08-16 13:40:00|10419.53|10419.53|10420.85|10420.85|10421.48|10421.48|10412.04|10412.04|0
1660657500000|2022-08-16 13:45:00|10420.16|10420.16|10416.79|10416.79|10421.63|10421.63|10415.44|10415.44|0
1660657800000|2022-08-16 13:50:00|10416.72|10416.72|10417.46|10417.46|10417.63|10417.63|10410.78|10410.78|0
1660658100000|2022-08-16 13:55:00|10417.62|10417.62|10427.56|10427.56|10427.56|10427.56|10417.62|10417.62|0
1660658400000|2022-08-16 14:00:00|10427.72|10427.72|10421.99|10421.99|10428.32|10428.32|10417.56|10417.56|0
1660658700000|2022-08-16 14:05:00|10420.39|10420.39|10409.9|10409.9|10421.81|10421.81|10409.41|10409.41|0
1660659000000|2022-08-16 14:10:00|10409.72|10409.72|10418.87|10418.87|10419.63|10419.63|10409.72|10409.72|0
1660659300000|2022-08-16 14:15:00|10418.69|10418.69|10412.85|10412.85|10419.41|10419.41|10409.17|10409.17|0
1660659600000|2022-08-16 14:20:00|10412.72|10412.72|10408.32|10408.32|10418.65|10418.65|10408.32|10408.32|0
1660659900000|2022-08-16 14:25:00|10408.77|10408.77|10406.57|10406.57|10408.96|10408.96|10402.02|10402.02|0
1660660200000|2022-08-16 14:30:00|10406.93|10406.93|10394.58|10394.58|10409.43|10409.43|10394.58|10394.58|0
1660660500000|2022-08-16 14:35:00|10394.46|10394.46|10402.17|10402.17|10405.06|10405.06|10392.95|10392.95|0
1660660800000|2022-08-16 14:40:00|10401.99|10401.99|10411.26|10411.26|10412.51|10412.51|10400.94|10400.94|0
1660661100000|2022-08-16 14:45:00|10411.47|10411.47|10424.13|10424.13|10424.25|10424.25|10410.91|10410.91|0
1660661400000|2022-08-16 14:50:00|10424.35|10424.35|10429.32|10429.32|10431.52|10431.52|10423.72|10423.72|0
1660661700000|2022-08-16 14:55:00|10429.5|10429.5|10429.79|10429.79|10433.09|10433.09|10424.2|10424.2|0
1660662000000|2022-08-16 15:00:00|10429.61|10429.61|10429.64|10429.64|10437.85|10437.85|10428.94|10428.94|0
1660662300000|2022-08-16 15:05:00|10429.3|10429.3|10427.19|10427.19|10429.97|10429.97|10425.78|10425.78|0
1660662600000|2022-08-16 15:10:00|10427.14|10427.14|10439.51|10439.51|10439.97|10439.97|10426.98|10426.98|0
1660662900000|2022-08-16 15:15:00|10439.63|10439.63|10440.68|10440.68|10445.58|10445.58|10439.4|10439.4|0
1660663200000|2022-08-16 15:20:00|10440.51|10440.51|10431.47|10431.47|10440.58|10440.58|10431.47|10431.47|0
1660663500000|2022-08-16 15:25:00|10431.63|10431.63|10437.46|10437.46|10438.14|10438.14|10427.78|10427.78|0
1660720500000|2022-08-17 07:15:00|10466.77|10466.77|10473.88|10473.88|10475.9|10475.9|10459.02|10459.02|0
1660720800000|2022-08-17 07:20:00|10474.04|10474.04|10476.04|10476.04|10479.56|10479.56|10468.75|10468.75|0
1660721100000|2022-08-17 07:25:00|10476.55|10476.55|10459.77|10459.77|10483.57|10483.57|10459.77|10459.77|0
1660721400000|2022-08-17 07:30:00|10459.99|10459.99|10465.07|10465.07|10469.11|10469.11|10459.55|10459.55|0
1660721700000|2022-08-17 07:35:00|10464.75|10464.75|10452.03|10452.03|10464.94|10464.94|10452.03|10452.03|0
1660722000000|2022-08-17 07:40:00|10450.24|10450.24|10445.66|10445.66|10450.97|10450.97|10442.78|10442.78|0
1660722300000|2022-08-17 07:45:00|10444.79|10444.79|10434.3|10434.3|10444.79|10444.79|10434.3|10434.3|0
1660722600000|2022-08-17 07:50:00|10433.97|10433.97|10416.51|10416.51|10434.42|10434.42|10416.45|10416.45|0
1660722900000|2022-08-17 07:55:00|10415.71|10415.71|10411.98|10411.98|10416.72|10416.72|10410.08|10410.08|0
1660723200000|2022-08-17 08:00:00|10411.75|10411.75|10388.53|10388.53|10411.75|10411.75|10383.06|10383.06|0
1660723500000|2022-08-17 08:05:00|10389.19|10389.19|10385.75|10385.75|10394.72|10394.72|10384.02|10384.02|0
1660723800000|2022-08-17 08:10:00|10386.65|10386.65|10406.13|10406.13|10406.18|10406.18|10386.65|10386.65|0
1660724100000|2022-08-17 08:15:00|10405.27|10405.27|10404.91|10404.91|10408.11|10408.11|10403.45|10403.45|0
1660724400000|2022-08-17 08:20:00|10402.51|10402.51|10394.8|10394.8|10402.51|10402.51|10391.2|10391.2|0
1660724700000|2022-08-17 08:25:00|10394.47|10394.47|10395.92|10395.92|10398.79|10398.79|10392.71|10392.71|0
1660725000000|2022-08-17 08:30:00|10395.47|10395.47|10387.13|10387.13|10395.47|10395.47|10385.5|10385.5|0
1660725300000|2022-08-17 08:35:00|10387.45|10387.45|10368.5|10368.5|10388.11|10388.11|10368.06|10368.06|0
1660725600000|2022-08-17 08:40:00|10368.29|10368.29|10373.18|10373.18|10376.22|10376.22|10368.29|10368.29|0
1660725900000|2022-08-17 08:45:00|10372.31|10372.31|10362.39|10362.39|10372.74|10372.74|10361.14|10361.14|0
1660726200000|2022-08-17 08:50:00|10362.94|10362.94|10379.55|10379.55|10379.93|10379.93|10361.63|10361.63|0
1660726500000|2022-08-17 08:55:00|10380.06|10380.06|10376.53|10376.53|10380.33|10380.33|10376.53|10376.53|0
1660726800000|2022-08-17 09:00:00|10377.01|10377.01|10378.05|10378.05|10378.49|10378.49|10376.26|10376.26|0
1660727100000|2022-08-17 09:05:00|10377.18|10377.18|10381.32|10381.32|10381.6|10381.6|10377.18|10377.18|0
1660727400000|2022-08-17 09:10:00|10380.88|10380.88|10381.63|10381.63|10383.33|10383.33|10380.21|10380.21|0
1660727700000|2022-08-17 09:15:00|10381.89|10381.89|10386.87|10386.87|10388.96|10388.96|10381.02|10381.02|0
1660728000000|2022-08-17 09:20:00|10387.08|10387.08|10393.38|10393.38|10398.68|10398.68|10386.65|10386.65|0
1660728300000|2022-08-17 09:25:00|10393.83|10393.83|10396.21|10396.21|10396.21|10396.21|10390.4|10390.4|0
1660728600000|2022-08-17 09:30:00|10397.21|10397.21|10395.94|10395.94|10401.02|10401.02|10395.31|10395.31|0
1660728900000|2022-08-17 09:35:00|10395.83|10395.83|10399.67|10399.67|10399.67|10399.67|10389.45|10389.45|0
1660729200000|2022-08-17 09:40:00|10398.87|10398.87|10392.87|10392.87|10399.77|10399.77|10392.33|10392.33|0
1660729500000|2022-08-17 09:45:00|10392.61|10392.61|10386.63|10386.63|10392.66|10392.66|10386.63|10386.63|0
1660729800000|2022-08-17 09:50:00|10386.2|10386.2|10377.53|10377.53|10387.68|10387.68|10377.53|10377.53|0
1660730100000|2022-08-17 09:55:00|10377.66|10377.66|10384.25|10384.25|10385.28|10385.28|10377.54|10377.54|0
1660730400000|2022-08-17 10:00:00|10384.68|10384.68|10373.22|10373.22|10384.68|10384.68|10373.22|10373.22|0
1660730700000|2022-08-17 10:05:00|10373.54|10373.54|10374.01|10374.01|10375.58|10375.58|10373.54|10373.54|0
1660731000000|2022-08-17 10:10:00|10373.91|10373.91|10368.84|10368.84|10374.32|10374.32|10367.56|10367.56|0
1660731300000|2022-08-17 10:15:00|10368.92|10368.92|10355.94|10355.94|10370.99|10370.99|10355.94|10355.94|0
1660731600000|2022-08-17 10:20:00|10356.1|10356.1|10353.18|10353.18|10356.41|10356.41|10351.81|10351.81|0
1660731900000|2022-08-17 10:25:00|10352.95|10352.95|10340.47|10340.47|10352.95|10352.95|10340.47|10340.47|0
1660732200000|2022-08-17 10:30:00|10340.24|10340.24|10345.91|10345.91|10345.91|10345.91|10337.5|10337.5|0
1660732500000|2022-08-17 10:35:00|10346.24|10346.24|10348.85|10348.85|10350.35|10350.35|10345.74|10345.74|0
1660732800000|2022-08-17 10:40:00|10347.25|10347.25|10335.8|10335.8|10347.38|10347.38|10334.45|10334.45|0
1660733100000|2022-08-17 10:45:00|10336.24|10336.24|10335.55|10335.55|10338.16|10338.16|10334.85|10334.85|0
1660733400000|2022-08-17 10:50:00|10334.68|10334.68|10337.71|10337.71|10338.58|10338.58|10334.68|10334.68|0
1660733700000|2022-08-17 10:55:00|10337.39|10337.39|10334.35|10334.35|10337.39|10337.39|10331.64|10331.64|0
1660734000000|2022-08-17 11:00:00|10334.4|10334.4|10337.84|10337.84|10341.05|10341.05|10334.4|10334.4|0
1660734300000|2022-08-17 11:05:00|10338.27|10338.27|10327.14|10327.14|10339.09|10339.09|10327.14|10327.14|0
1660734600000|2022-08-17 11:10:00|10326.7|10326.7|10329.97|10329.97|10333.34|10333.34|10326.7|10326.7|0
1660734900000|2022-08-17 11:15:00|10329.51|10329.51|10330.48|10330.48|10334.7|10334.7|10328.97|10328.97|0
1660735200000|2022-08-17 11:20:00|10331.02|10331.02|10338.03|10338.03|10339.33|10339.33|10331.02|10331.02|0
1660735500000|2022-08-17 11:25:00|10338.26|10338.26|10333.08|10333.08|10341.9|10341.9|10333.08|10333.08|0
1660735800000|2022-08-17 11:30:00|10332.95|10332.95|10330.03|10330.03|10333.14|10333.14|10325.86|10325.86|0
1660736100000|2022-08-17 11:35:00|10330.25|10330.25|10324.98|10324.98|10331.89|10331.89|10324.98|10324.98|0
1660736400000|2022-08-17 11:40:00|10324.53|10324.53|10326.51|10326.51|10326.74|10326.74|10324.03|10324.03|0
1660736700000|2022-08-17 11:45:00|10326.38|10326.38|10326.91|10326.91|10327.49|10327.49|10324.86|10324.86|0
1660737000000|2022-08-17 11:50:00|10327.34|10327.34|10326.13|10326.13|10328.49|10328.49|10324.49|10324.49|0
1660737300000|2022-08-17 11:55:00|10325.7|10325.7|10323.9|10323.9|10325.88|10325.88|10323.21|10323.21|0
1660737600000|2022-08-17 12:00:00|10323.69|10323.69|10336.95|10336.95|10337.22|10337.22|10323.69|10323.69|0
1660737900000|2022-08-17 12:05:00|10336.58|10336.58|10343.76|10343.76|10343.76|10343.76|10334.98|10334.98|0
1660738200000|2022-08-17 12:10:00|10343.95|10343.95|10343.81|10343.81|10344.54|10344.54|10341.8|10341.8|0
1660738500000|2022-08-17 12:15:00|10343.91|10343.91|10341.08|10341.08|10344.52|10344.52|10340.26|10340.26|0
1660738800000|2022-08-17 12:20:00|10339.94|10339.94|10332.71|10332.71|10340.27|10340.27|10331.83|10331.83|0
1660739100000|2022-08-17 12:25:00|10331.91|10331.91|10331.09|10331.09|10331.91|10331.91|10328.35|10328.35|0
1660739400000|2022-08-17 12:30:00|10330.37|10330.37|10329.37|10329.37|10330.37|10330.37|10325.4|10325.4|0
1660739700000|2022-08-17 12:35:00|10329.8|10329.8|10333.49|10333.49|10333.85|10333.85|10329.8|10329.8|0
1660740000000|2022-08-17 12:40:00|10332.53|10332.53|10322.81|10322.81|10332.53|10332.53|10322.25|10322.25|0
1660740300000|2022-08-17 12:45:00|10322.45|10322.45|10324.25|10324.25|10325.35|10325.35|10321.78|10321.78|0
1660740600000|2022-08-17 12:50:00|10324.12|10324.12|10317.77|10317.77|10330.91|10330.91|10317.77|10317.77|0
1660740900000|2022-08-17 12:55:00|10318.05|10318.05|10300.16|10300.16|10318.05|10318.05|10300.16|10300.16|0
1660741200000|2022-08-17 13:00:00|10299.9|10299.9|10297.08|10297.08|10300.23|10300.23|10294.85|10294.85|0
1660741500000|2022-08-17 13:05:00|10297.26|10297.26|10312.22|10312.22|10312.22|10312.22|10296.87|10296.87|0
1660741800000|2022-08-17 13:10:00|10312.59|10312.59|10304.76|10304.76|10312.85|10312.85|10304.64|10304.64|0
1660742100000|2022-08-17 13:15:00|10304.96|10304.96|10306.43|10306.43|10308.65|10308.65|10303.3|10303.3|0
1660742400000|2022-08-17 13:20:00|10306.76|10306.76|10306.18|10306.18|10308.47|10308.47|10305.67|10305.67|0
1660742700000|2022-08-17 13:25:00|10306.36|10306.36|10301.73|10301.73|10306.36|10306.36|10301.57|10301.57|0
1660743000000|2022-08-17 13:30:00|10301.49|10301.49|10298.59|10298.59|10301.61|10301.61|10295.87|10295.87|0
1660743300000|2022-08-17 13:35:00|10298.27|10298.27|10293.89|10293.89|10305.92|10305.92|10292.93|10292.93|0
1660743600000|2022-08-17 13:40:00|10293.51|10293.51|10290.02|10290.02|10293.51|10293.51|10288.2|10288.2|0
1660743900000|2022-08-17 13:45:00|10289.94|10289.94|10288.18|10288.18|10290.12|10290.12|10281.65|10281.65|0
1660744200000|2022-08-17 13:50:00|10287.82|10287.82|10277.9|10277.9|10287.82|10287.82|10270.21|10270.21|0
1660744500000|2022-08-17 13:55:00|10277.72|10277.72|10289.5|10289.5|10290.96|10290.96|10276.91|10276.91|0
1660744800000|2022-08-17 14:00:00|10289.17|10289.17|10295.54|10295.54|10295.54|10295.54|10287.83|10287.83|0
1660745100000|2022-08-17 14:05:00|10295.21|10295.21|10296.27|10296.27|10306.15|10306.15|10295.21|10295.21|0
1660745400000|2022-08-17 14:10:00|10296.04|10296.04|10274.39|10274.39|10296.04|10296.04|10274.39|10274.39|0
1660745700000|2022-08-17 14:15:00|10274.31|10274.31|10266.42|10266.42|10274.31|10274.31|10263.47|10263.47|0
1660746000000|2022-08-17 14:20:00|10266.85|10266.85|10270.43|10270.43|10272.67|10272.67|10266.85|10266.85|0
1660746300000|2022-08-17 14:25:00|10270.1|10270.1|10270.19|10270.19|10270.35|10270.35|10264.4|10264.4|0
1660746600000|2022-08-17 14:30:00|10270.86|10270.86|10260.44|10260.44|10273.68|10273.68|10258.43|10258.43|0
1660746900000|2022-08-17 14:35:00|10260.07|10260.07|10258.72|10258.72|10261.83|10261.83|10252.91|10252.91|0
1660747200000|2022-08-17 14:40:00|10258.9|10258.9|10272.4|10272.4|10273.67|10273.67|10258.9|10258.9|0
1660747500000|2022-08-17 14:45:00|10272.74|10272.74|10269.28|10269.28|10278.65|10278.65|10269.28|10269.28|0
1660747800000|2022-08-17 14:50:00|10269.2|10269.2|10247.09|10247.09|10269.3|10269.3|10247.09|10247.09|0
1660748100000|2022-08-17 14:55:00|10246.97|10246.97|10235.38|10235.38|10246.97|10246.97|10231.34|10231.34|0
1660748400000|2022-08-17 15:00:00|10234.52|10234.52|10227.23|10227.23|10234.52|10234.52|10226.21|10226.21|0
1660748700000|2022-08-17 15:05:00|10227.07|10227.07|10229.39|10229.39|10229.91|10229.91|10222.37|10222.37|0
1660749000000|2022-08-17 15:10:00|10229.6|10229.6|10234.71|10234.71|10235.48|10235.48|10227.3|10227.3|0
1660749300000|2022-08-17 15:15:00|10234.48|10234.48|10240.23|10240.23|10241.51|10241.51|10227.47|10227.47|0
1660749600000|2022-08-17 15:20:00|10240.31|10240.31|10249.21|10249.21|10250.21|10250.21|10240.05|10240.05|0
1660749900000|2022-08-17 15:25:00|10249.01|10249.01|10248.08|10248.08|10252.16|10252.16|10246.77|10246.77|0
1660806900000|2022-08-18 07:15:00|10231.94|10231.94|10201.27|10201.27|10234.6|10234.6|10201.27|10201.27|0
1660807200000|2022-08-18 07:20:00|10200.61|10200.61|10201.87|10201.87|10201.87|10201.87|10194.81|10194.81|0
1660807500000|2022-08-18 07:25:00|10201.65|10201.65|10212.14|10212.14|10215.16|10215.16|10201.65|10201.65|0
1660807800000|2022-08-18 07:30:00|10211.6|10211.6|10213.3|10213.3|10213.3|10213.3|10202.02|10202.02|0
1660808100000|2022-08-18 07:35:00|10214.65|10214.65|10220.15|10220.15|10220.15|10220.15|10208.77|10208.77|0
1660808400000|2022-08-18 07:40:00|10219.99|10219.99|10226.97|10226.97|10227.2|10227.2|10218.72|10218.72|0
1660808700000|2022-08-18 07:45:00|10227.69|10227.69|10221.43|10221.43|10227.69|10227.69|10220.34|10220.34|0
1660809000000|2022-08-18 07:50:00|10222.3|10222.3|10220.36|10220.36|10223.44|10223.44|10217.1|10217.1|0
1660809300000|2022-08-18 07:55:00|10220.8|10220.8|10221.57|10221.57|10224.62|10224.62|10220.8|10220.8|0
1660809600000|2022-08-18 08:00:00|10222|10222|10223.08|10223.08|10223.08|10223.08|10220.82|10220.82|0
1660809900000|2022-08-18 08:05:00|10222.96|10222.96|10214.99|10214.99|10223.75|10223.75|10214.99|10214.99|0
1660810200000|2022-08-18 08:10:00|10214.45|10214.45|10200.87|10200.87|10214.58|10214.58|10200.55|10200.55|0
1660810500000|2022-08-18 08:15:00|10201.21|10201.21|10189.28|10189.28|10201.6|10201.6|10188.92|10188.92|0
1660810800000|2022-08-18 08:20:00|10189.17|10189.17|10188.59|10188.59|10190.83|10190.83|10187.37|10187.37|0
1660811100000|2022-08-18 08:25:00|10187.91|10187.91|10186.51|10186.51|10188.63|10188.63|10185.8|10185.8|0
1660811400000|2022-08-18 08:30:00|10186.27|10186.27|10183.24|10183.24|10186.51|10186.51|10181.71|10181.71|0
1660811700000|2022-08-18 08:35:00|10183.78|10183.78|10175.93|10175.93|10185.76|10185.76|10175.48|10175.48|0
1660812000000|2022-08-18 08:40:00|10176.14|10176.14|10181.49|10181.49|10181.49|10181.49|10175.58|10175.58|0
1660812300000|2022-08-18 08:45:00|10181.92|10181.92|10202.67|10202.67|10203.93|10203.93|10181.66|10181.66|0
1660812600000|2022-08-18 08:50:00|10202.29|10202.29|10204.94|10204.94|10206.31|10206.31|10198.62|10198.62|0
1660812900000|2022-08-18 08:55:00|10204.39|10204.39|10204.31|10204.31|10205.52|10205.52|10203.19|10203.19|0
1660813200000|2022-08-18 09:00:00|10204.15|10204.15|10204.92|10204.92|10207.27|10207.27|10204.15|10204.15|0
1660813500000|2022-08-18 09:05:00|10205.28|10205.28|10206.93|10206.93|10211.8|10211.8|10205.28|10205.28|0
1660813800000|2022-08-18 09:10:00|10207.8|10207.8|10205.69|10205.69|10208.42|10208.42|10204.18|10204.18|0
1660814100000|2022-08-18 09:15:00|10204.59|10204.59|10206.55|10206.55|10206.91|10206.91|10203.02|10203.02|0
1660814400000|2022-08-18 09:20:00|10206.98|10206.98|10212.3|10212.3|10213.99|10213.99|10206.55|10206.55|0
1660814700000|2022-08-18 09:25:00|10212.54|10212.54|10218.61|10218.61|10220.86|10220.86|10212.36|10212.36|0
1660815000000|2022-08-18 09:30:00|10218.29|10218.29|10222.36|10222.36|10223.09|10223.09|10218.29|10218.29|0
1660815300000|2022-08-18 09:35:00|10222.69|10222.69|10230.55|10230.55|10231.35|10231.35|10221.96|10221.96|0
1660815600000|2022-08-18 09:40:00|10231.42|10231.42|10231.59|10231.59|10231.59|10231.59|10228.41|10228.41|0
1660815900000|2022-08-18 09:45:00|10230.78|10230.78|10226.26|10226.26|10230.78|10230.78|10226.09|10226.09|0
1660816200000|2022-08-18 09:50:00|10225.56|10225.56|10230.28|10230.28|10231.42|10231.42|10225.44|10225.44|0
1660816500000|2022-08-18 09:55:00|10230.6|10230.6|10231.58|10231.58|10232.14|10232.14|10229.56|10229.56|0
1660816800000|2022-08-18 10:00:00|10231.74|10231.74|10239.67|10239.67|10240.03|10240.03|10230.78|10230.78|0
1660817100000|2022-08-18 10:05:00|10240.47|10240.47|10244.42|10244.42|10249.96|10249.96|10240.47|10240.47|0
1660817400000|2022-08-18 10:10:00|10243.4|10243.4|10235.82|10235.82|10243.4|10243.4|10234.96|10234.96|0
1660817700000|2022-08-18 10:15:00|10236.69|10236.69|10229.47|10229.47|10236.69|10236.69|10228.62|10228.62|0
1660818000000|2022-08-18 10:20:00|10229.03|10229.03|10227.68|10227.68|10229.03|10229.03|10225.58|10225.58|0
1660818300000|2022-08-18 10:25:00|10227.21|10227.21|10228.37|10228.37|10231.2|10231.2|10227.21|10227.21|0
1660818600000|2022-08-18 10:30:00|10229.24|10229.24|10233.34|10233.34|10234.23|10234.23|10229.24|10229.24|0
1660818900000|2022-08-18 10:35:00|10233.58|10233.58|10240.63|10240.63|10240.63|10240.63|10233|10233|0
1660819200000|2022-08-18 10:40:00|10240.47|10240.47|10239.2|10239.2|10243.33|10243.33|10238.51|10238.51|0
1660819500000|2022-08-18 10:45:00|10238.98|10238.98|10232.31|10232.31|10238.98|10238.98|10232.31|10232.31|0
1660819800000|2022-08-18 10:50:00|10231.98|10231.98|10226.42|10226.42|10231.98|10231.98|10226.17|10226.17|0
1660820100000|2022-08-18 10:55:00|10226.03|10226.03|10225.16|10225.16|10226.73|10226.73|10224.16|10224.16|0
1660820400000|2022-08-18 11:00:00|10224.36|10224.36|10224.24|10224.24|10224.36|10224.36|10222.04|10222.04|0
1660820700000|2022-08-18 11:05:00|10224.67|10224.67|10227.38|10227.38|10227.56|10227.56|10224.67|10224.67|0
1660821000000|2022-08-18 11:10:00|10227.81|10227.81|10228.76|10228.76|10229.72|10229.72|10227.38|10227.38|0
1660821300000|2022-08-18 11:15:00|10229.29|10229.29|10230.07|10230.07|10231.08|10231.08|10228.5|10228.5|0
1660821600000|2022-08-18 11:20:00|10229.91|10229.91|10232.79|10232.79|10234.17|10234.17|10229.38|10229.38|0
1660821900000|2022-08-18 11:25:00|10232.95|10232.95|10226.8|10226.8|10233.1|10233.1|10226.8|10226.8|0
1660822200000|2022-08-18 11:30:00|10225|10225|10228.17|10228.17|10228.57|10228.57|10224.13|10224.13|0
1660822500000|2022-08-18 11:35:00|10227.68|10227.68|10238|10238|10238|10238|10226.84|10226.84|0
1660822800000|2022-08-18 11:40:00|10237.87|10237.87|10243.87|10243.87|10243.87|10243.87|10237.03|10237.03|0
1660823100000|2022-08-18 11:45:00|10244.07|10244.07|10242.64|10242.64|10244.69|10244.69|10238.04|10238.04|0
1660823400000|2022-08-18 11:50:00|10242.04|10242.04|10243.54|10243.54|10243.62|10243.62|10240.3|10240.3|0
1660823700000|2022-08-18 11:55:00|10243.72|10243.72|10246.92|10246.92|10246.92|10246.92|10242.19|10242.19|0
1660824000000|2022-08-18 12:00:00|10247.37|10247.37|10255.39|10255.39|10256.37|10256.37|10247.37|10247.37|0
1660824300000|2022-08-18 12:05:00|10255.82|10255.82|10264.59|10264.59|10264.63|10264.63|10255.82|10255.82|0
1660824600000|2022-08-18 12:10:00|10265.39|10265.39|10258.45|10258.45|10265.39|10265.39|10258.45|10258.45|0
1660824900000|2022-08-18 12:15:00|10257.65|10257.65|10252.31|10252.31|10257.71|10257.71|10252.31|10252.31|0
1660825200000|2022-08-18 12:20:00|10252.74|10252.74|10248.77|10248.77|10252.74|10252.74|10247.5|10247.5|0
1660825500000|2022-08-18 12:25:00|10248.53|10248.53|10245.99|10245.99|10248.78|10248.78|10245.99|10245.99|0
1660825800000|2022-08-18 12:30:00|10246.08|10246.08|10247.69|10247.69|10247.69|10247.69|10244.23|10244.23|0
1660826100000|2022-08-18 12:35:00|10246.89|10246.89|10241.25|10241.25|10248.49|10248.49|10240.75|10240.75|0
1660826400000|2022-08-18 12:40:00|10241.62|10241.62|10238.77|10238.77|10241.62|10241.62|10237.54|10237.54|0
1660826700000|2022-08-18 12:45:00|10238.99|10238.99|10246|10246|10246|10246|10237.87|10237.87|0
1660827000000|2022-08-18 12:50:00|10246.13|10246.13|10254.79|10254.79|10254.79|10254.79|10245.46|10245.46|0
1660827300000|2022-08-18 12:55:00|10254.31|10254.31|10247.3|10247.3|10254.31|10254.31|10246.85|10246.85|0
1660827600000|2022-08-18 13:00:00|10247.75|10247.75|10247.55|10247.55|10248|10248|10244.89|10244.89|0
1660827900000|2022-08-18 13:05:00|10247.33|10247.33|10238.6|10238.6|10247.77|10247.77|10238.02|10238.02|0
1660828200000|2022-08-18 13:10:00|10238.92|10238.92|10236.76|10236.76|10239.5|10239.5|10236|10236|0
1660828500000|2022-08-18 13:15:00|10234.36|10234.36|10237.49|10237.49|10237.49|10237.49|10233.98|10233.98|0
1660828800000|2022-08-18 13:20:00|10237.7|10237.7|10237.89|10237.89|10241.33|10241.33|10237.7|10237.7|0
1660829100000|2022-08-18 13:25:00|10237.66|10237.66|10228.7|10228.7|10237.91|10237.91|10228.7|10228.7|0
1660829400000|2022-08-18 13:30:00|10230.3|10230.3|10212.58|10212.58|10230.3|10230.3|10212.58|10212.58|0
1660829700000|2022-08-18 13:35:00|10211.52|10211.52|10217.93|10217.93|10217.93|10217.93|10206.82|10206.82|0
1660830000000|2022-08-18 13:40:00|10217.49|10217.49|10224.32|10224.32|10224.32|10224.32|10214.64|10214.64|0
1660830300000|2022-08-18 13:45:00|10225.2|10225.2|10229.85|10229.85|10230.17|10230.17|10225.2|10225.2|0
1660830600000|2022-08-18 13:50:00|10229.61|10229.61|10249.56|10249.56|10250.32|10250.32|10229.61|10229.61|0
1660830900000|2022-08-18 13:55:00|10249.67|10249.67|10245.63|10245.63|10254.11|10254.11|10244.15|10244.15|0
1660831200000|2022-08-18 14:00:00|10245.2|10245.2|10245.38|10245.38|10245.38|10245.38|10239.73|10239.73|0
1660831500000|2022-08-18 14:05:00|10244.84|10244.84|10238.18|10238.18|10244.84|10244.84|10237.29|10237.29|0
1660831800000|2022-08-18 14:10:00|10238.66|10238.66|10238.81|10238.81|10238.81|10238.81|10234.34|10234.34|0
1660832100000|2022-08-18 14:15:00|10238.37|10238.37|10246.28|10246.28|10246.28|10246.28|10238.37|10238.37|0
1660832400000|2022-08-18 14:20:00|10245.48|10245.48|10249.78|10249.78|10253.76|10253.76|10244.57|10244.57|0
1660832700000|2022-08-18 14:25:00|10250.65|10250.65|10251.69|10251.69|10253.8|10253.8|10249.95|10249.95|0
1660833000000|2022-08-18 14:30:00|10251.47|10251.47|10247.68|10247.68|10251.64|10251.64|10244.71|10244.71|0
1660833300000|2022-08-18 14:35:00|10247.89|10247.89|10249.28|10249.28|10251.43|10251.43|10247.89|10247.89|0
1660833600000|2022-08-18 14:40:00|10248.34|10248.34|10258.62|10258.62|10258.62|10258.62|10248.34|10248.34|0
1660833900000|2022-08-18 14:45:00|10258.46|10258.46|10262.09|10262.09|10262.62|10262.62|10258.36|10258.36|0
1660834200000|2022-08-18 14:50:00|10262.27|10262.27|10262.76|10262.76|10267.45|10267.45|10261.47|10261.47|0
1660834500000|2022-08-18 14:55:00|10262.89|10262.89|10260.32|10260.32|10263.03|10263.03|10258.05|10258.05|0
1660834800000|2022-08-18 15:00:00|10260.78|10260.78|10258.37|10258.37|10260.78|10260.78|10258.37|10258.37|0
1660835100000|2022-08-18 15:05:00|10258.5|10258.5|10264.83|10264.83|10264.91|10264.91|10258.5|10258.5|0
1660835400000|2022-08-18 15:10:00|10265.84|10265.84|10271.55|10271.55|10271.66|10271.66|10265.84|10265.84|0
1660835700000|2022-08-18 15:15:00|10271.71|10271.71|10270.13|10270.13|10274.45|10274.45|10270.07|10270.07|0
1660836000000|2022-08-18 15:20:00|10269.25|10269.25|10276.71|10276.71|10276.71|10276.71|10266.31|10266.31|0
1660836300000|2022-08-18 15:25:00|10277.2|10277.2|10275.06|10275.06|10277.77|10277.77|10273.1|10273.1|0
1660893300000|2022-08-19 07:15:00|10210.97|10210.97|10203.38|10203.38|10211.08|10211.08|10200.1|10200.1|0
1660893600000|2022-08-19 07:20:00|10202.84|10202.84|10203.88|10203.88|10205.2|10205.2|10198.96|10198.96|0
1660893900000|2022-08-19 07:25:00|10203.7|10203.7|10209.02|10209.02|10209.02|10209.02|10199.13|10199.13|0
1660894200000|2022-08-19 07:30:00|10209.92|10209.92|10199.55|10199.55|10210.91|10210.91|10199.55|10199.55|0
1660894500000|2022-08-19 07:35:00|10198.58|10198.58|10193.2|10193.2|10203.72|10203.72|10192.97|10192.97|0
1660894800000|2022-08-19 07:40:00|10194.37|10194.37|10191.11|10191.11|10199.14|10199.14|10191.11|10191.11|0
1660895100000|2022-08-19 07:45:00|10193.51|10193.51|10188.98|10188.98|10193.51|10193.51|10188.55|10188.55|0
1660895400000|2022-08-19 07:50:00|10189.71|10189.71|10190.13|10190.13|10190.13|10190.13|10179.75|10179.75|0
1660895700000|2022-08-19 07:55:00|10191|10191|10193.31|10193.31|10195.26|10195.26|10191|10191|0
1660896000000|2022-08-19 08:00:00|10192.94|10192.94|10197.82|10197.82|10199.05|10199.05|10192.17|10192.17|0
1660896300000|2022-08-19 08:05:00|10197.66|10197.66|10186.08|10186.08|10197.66|10197.66|10185.9|10185.9|0
1660896600000|2022-08-19 08:10:00|10185.65|10185.65|10187.28|10187.28|10187.98|10187.98|10185.21|10185.21|0
1660896900000|2022-08-19 08:15:00|10188.17|10188.17|10173.05|10173.05|10188.17|10188.17|10168.96|10168.96|0
1660897200000|2022-08-19 08:20:00|10173.2|10173.2|10162.69|10162.69|10173.98|10173.98|10158.77|10158.77|0
1660897500000|2022-08-19 08:25:00|10162.51|10162.51|10160.38|10160.38|10165.88|10165.88|10158.94|10158.94|0
1660897800000|2022-08-19 08:30:00|10159.95|10159.95|10141.33|10141.33|10159.95|10159.95|10141.33|10141.33|0
1660898100000|2022-08-19 08:35:00|10142.68|10142.68|10139.05|10139.05|10144.69|10144.69|10139.05|10139.05|0
1660898400000|2022-08-19 08:40:00|10139.85|10139.85|10150.37|10150.37|10150.43|10150.43|10138.53|10138.53|0
1660898700000|2022-08-19 08:45:00|10150.84|10150.84|10165.93|10165.93|10165.93|10165.93|10150.84|10150.84|0
1660899000000|2022-08-19 08:50:00|10166.11|10166.11|10161.73|10161.73|10166.86|10166.86|10160.01|10160.01|0
1660899300000|2022-08-19 08:55:00|10161.55|10161.55|10181.94|10181.94|10183.18|10183.18|10161.37|10161.37|0
1660899600000|2022-08-19 09:00:00|10182.16|10182.16|10183.23|10183.23|10184.83|10184.83|10178.22|10178.22|0
1660899900000|2022-08-19 09:05:00|10182.87|10182.87|10184.76|10184.76|10185.55|10185.55|10180.78|10180.78|0
1660900200000|2022-08-19 09:10:00|10184.54|10184.54|10188.54|10188.54|10189.18|10189.18|10184.54|10184.54|0
1660900500000|2022-08-19 09:15:00|10190.17|10190.17|10206.09|10206.09|10206.19|10206.19|10187.83|10187.83|0
1660900800000|2022-08-19 09:20:00|10205.83|10205.83|10199.37|10199.37|10206.79|10206.79|10198.52|10198.52|0
1660901100000|2022-08-19 09:25:00|10198.98|10198.98|10203.89|10203.89|10204.3|10204.3|10198.98|10198.98|0
1660901400000|2022-08-19 09:30:00|10203.09|10203.09|10206.57|10206.57|10206.57|10206.57|10202.03|10202.03|0
1660901700000|2022-08-19 09:35:00|10204.97|10204.97|10209.46|10209.46|10210.13|10210.13|10204.87|10204.87|0
1660902000000|2022-08-19 09:40:00|10210.26|10210.26|10212.64|10212.64|10217.27|10217.27|10208.53|10208.53|0
1660902300000|2022-08-19 09:45:00|10212.24|10212.24|10214.34|10214.34|10214.34|10214.34|10210.78|10210.78|0
1660902600000|2022-08-19 09:50:00|10214.2|10214.2|10205.71|10205.71|10214.2|10214.2|10204.91|10204.91|0
1660902900000|2022-08-19 09:55:00|10204.9|10204.9|10196.16|10196.16|10204.9|10204.9|10196.16|10196.16|0
1660903200000|2022-08-19 10:00:00|10196.61|10196.61|10199.88|10199.88|10200.31|10200.31|10195.84|10195.84|0
1660903500000|2022-08-19 10:05:00|10201.48|10201.48|10193.64|10193.64|10202.28|10202.28|10193.64|10193.64|0
1660903800000|2022-08-19 10:10:00|10193.42|10193.42|10197.77|10197.77|10197.77|10197.77|10193.2|10193.2|0
1660904100000|2022-08-19 10:15:00|10197.68|10197.68|10202.16|10202.16|10202.16|10202.16|10196.91|10196.91|0
1660904400000|2022-08-19 10:20:00|10202.4|10202.4|10205.85|10205.85|10205.85|10205.85|10202.4|10202.4|0
1660904700000|2022-08-19 10:25:00|10205.44|10205.44|10204.28|10204.28|10205.44|10205.44|10201.93|10201.93|0
1660905000000|2022-08-19 10:30:00|10204.07|10204.07|10203.95|10203.95|10205.67|10205.67|10202.92|10202.92|0
1660905300000|2022-08-19 10:35:00|10204.2|10204.2|10192.98|10192.98|10204.76|10204.76|10191.38|10191.38|0
1660905600000|2022-08-19 10:40:00|10193.46|10193.46|10187.69|10187.69|10194.87|10194.87|10187.69|10187.69|0
1660905900000|2022-08-19 10:45:00|10187.56|10187.56|10185.39|10185.39|10189.68|10189.68|10185.39|10185.39|0
1660906200000|2022-08-19 10:50:00|10185.57|10185.57|10186.53|10186.53|10186.91|10186.91|10183.49|10183.49|0
1660906500000|2022-08-19 10:55:00|10185.83|10185.83|10190.32|10190.32|10192.26|10192.26|10185.37|10185.37|0
1660906800000|2022-08-19 11:00:00|10190.5|10190.5|10197.09|10197.09|10197.09|10197.09|10190.07|10190.07|0
1660907100000|2022-08-19 11:05:00|10197.96|10197.96|10198.24|10198.24|10198.24|10198.24|10195.66|10195.66|0
1660907400000|2022-08-19 11:10:00|10198.42|10198.42|10199.31|10199.31|10201.02|10201.02|10198.22|10198.22|0
1660907700000|2022-08-19 11:15:00|10199.46|10199.46|10196.57|10196.57|10199.69|10199.69|10196.57|10196.57|0
1660908000000|2022-08-19 11:20:00|10196.44|10196.44|10199.81|10199.81|10199.81|10199.81|10195.01|10195.01|0
1660908300000|2022-08-19 11:25:00|10200.15|10200.15|10198.9|10198.9|10200.56|10200.56|10197.81|10197.81|0
1660908600000|2022-08-19 11:30:00|10198.45|10198.45|10192.19|10192.19|10199.68|10199.68|10192.19|10192.19|0
1660908900000|2022-08-19 11:35:00|10191.96|10191.96|10193.76|10193.76|10193.82|10193.82|10187.21|10187.21|0
1660909200000|2022-08-19 11:40:00|10194.2|10194.2|10195.13|10195.13|10195.13|10195.13|10192.39|10192.39|0
1660909500000|2022-08-19 11:45:00|10195.32|10195.32|10192.53|10192.53|10195.81|10195.81|10192.53|10192.53|0
1660909800000|2022-08-19 11:50:00|10192.89|10192.89|10193.2|10193.2|10195.26|10195.26|10191.47|10191.47|0
1660910100000|2022-08-19 11:55:00|10192.83|10192.83|10197.64|10197.64|10197.64|10197.64|10189.97|10189.97|0
1660910400000|2022-08-19 12:00:00|10197.74|10197.74|10202.41|10202.41|10202.52|10202.52|10197.07|10197.07|0
1660910700000|2022-08-19 12:05:00|10202.29|10202.29|10201|10201|10203.35|10203.35|10200.26|10200.26|0
1660911000000|2022-08-19 12:10:00|10200.59|10200.59|10199|10199|10200.59|10200.59|10198.06|10198.06|0
1660911300000|2022-08-19 12:15:00|10199.54|10199.54|10202.61|10202.61|10203.21|10203.21|10195.82|10195.82|0
1660911600000|2022-08-19 12:20:00|10202.79|10202.79|10201.56|10201.56|10204.46|10204.46|10201.46|10201.46|0
1660911900000|2022-08-19 12:25:00|10201.3|10201.3|10201.82|10201.82|10202.61|10202.61|10200.3|10200.3|0
1660912200000|2022-08-19 12:30:00|10202.03|10202.03|10199.72|10199.72|10202.45|10202.45|10198.25|10198.25|0
1660912500000|2022-08-19 12:35:00|10199.58|10199.58|10193.5|10193.5|10200.39|10200.39|10191.87|10191.87|0
1660912800000|2022-08-19 12:40:00|10193.76|10193.76|10186.25|10186.25|10193.94|10193.94|10186.25|10186.25|0
1660913100000|2022-08-19 12:45:00|10186.07|10186.07|10192.04|10192.04|10192.2|10192.2|10182.02|10182.02|0
1660913400000|2022-08-19 12:50:00|10191.95|10191.95|10195.94|10195.94|10196.92|10196.92|10191.95|10191.95|0
1660913700000|2022-08-19 12:55:00|10196.16|10196.16|10188.99|10188.99|10197.44|10197.44|10188.55|10188.55|0
1660914000000|2022-08-19 13:00:00|10188.73|10188.73|10187.65|10187.65|10189.17|10189.17|10185.49|10185.49|0
1660914300000|2022-08-19 13:05:00|10187.39|10187.39|10188.97|10188.97|10189.07|10189.07|10187.15|10187.15|0
1660914600000|2022-08-19 13:10:00|10189.77|10189.77|10190.92|10190.92|10191.23|10191.23|10186.31|10186.31|0
1660914900000|2022-08-19 13:15:00|10191.16|10191.16|10198.35|10198.35|10198.35|10198.35|10190.15|10190.15|0
1660915200000|2022-08-19 13:20:00|10198.89|10198.89|10201.78|10201.78|10201.87|10201.87|10196.71|10196.71|0
1660915500000|2022-08-19 13:25:00|10201.64|10201.64|10194.53|10194.53|10201.64|10201.64|10193.61|10193.61|0
1660915800000|2022-08-19 13:30:00|10194.19|10194.19|10202.46|10202.46|10208|10208|10192.58|10192.58|0
1660916100000|2022-08-19 13:35:00|10202.03|10202.03|10186.61|10186.61|10202.85|10202.85|10185.88|10185.88|0
1660916400000|2022-08-19 13:40:00|10187.15|10187.15|10161.55|10161.55|10187.44|10187.44|10159.23|10159.23|0
1660916700000|2022-08-19 13:45:00|10161.11|10161.11|10157.1|10157.1|10162.11|10162.11|10154.61|10154.61|0
1660917000000|2022-08-19 13:50:00|10156.96|10156.96|10155.88|10155.88|10157.27|10157.27|10147.88|10147.88|0
1660917300000|2022-08-19 13:55:00|10155.76|10155.76|10164.8|10164.8|10165.33|10165.33|10155.11|10155.11|0
1660917600000|2022-08-19 14:00:00|10164.44|10164.44|10166.96|10166.96|10170.87|10170.87|10160.29|10160.29|0
1660917900000|2022-08-19 14:05:00|10166.7|10166.7|10152.82|10152.82|10169.16|10169.16|10152.82|10152.82|0
1660918200000|2022-08-19 14:10:00|10152.38|10152.38|10138.68|10138.68|10153.42|10153.42|10138.68|10138.68|0
1660918500000|2022-08-19 14:15:00|10138.18|10138.18|10143.36|10143.36|10143.36|10143.36|10134.67|10134.67|0
1660918800000|2022-08-19 14:20:00|10143.12|10143.12|10147.66|10147.66|10150.7|10150.7|10142.89|10142.89|0
1660919100000|2022-08-19 14:25:00|10146.99|10146.99|10158.9|10158.9|10158.91|10158.91|10145.81|10145.81|0
1660919400000|2022-08-19 14:30:00|10159.01|10159.01|10165.41|10165.41|10170.96|10170.96|10159.01|10159.01|0
1660919700000|2022-08-19 14:35:00|10164.93|10164.93|10166.23|10166.23|10166.36|10166.36|10161.88|10161.88|0
1660920000000|2022-08-19 14:40:00|10166.1|10166.1|10169.17|10169.17|10169.17|10169.17|10164.28|10164.28|0
1660920300000|2022-08-19 14:45:00|10169.05|10169.05|10170.35|10170.35|10174.9|10174.9|10168.82|10168.82|0
1660920600000|2022-08-19 14:50:00|10170.16|10170.16|10158.5|10158.5|10170.29|10170.29|10158.32|10158.32|0
1660920900000|2022-08-19 14:55:00|10158.27|10158.27|10144.7|10144.7|10158.27|10158.27|10143.8|10143.8|0
1660921200000|2022-08-19 15:00:00|10145.68|10145.68|10143.32|10143.32|10149.36|10149.36|10143.14|10143.14|0
1660921500000|2022-08-19 15:05:00|10141.99|10141.99|10136|10136|10145.34|10145.34|10135.67|10135.67|0
1660921800000|2022-08-19 15:10:00|10135.75|10135.75|10126.33|10126.33|10135.75|10135.75|10121.4|10121.4|0
1660922100000|2022-08-19 15:15:00|10126.17|10126.17|10133.41|10133.41|10134.43|10134.43|10126.01|10126.01|0
1660922400000|2022-08-19 15:20:00|10132.51|10132.51|10128.56|10128.56|10133.48|10133.48|10126.28|10126.28|0
1660922700000|2022-08-19 15:25:00|10128.34|10128.34|10122.02|10122.02|10128.43|10128.43|10121.74|10121.74|0
1661152500000|2022-08-22 07:15:00|10092.58|10092.58|10075.07|10075.07|10093.24|10093.24|10075.07|10075.07|0
1661152800000|2022-08-22 07:20:00|10073.47|10073.47|10060.01|10060.01|10073.47|10073.47|10056.46|10056.46|0
1661153100000|2022-08-22 07:25:00|10060.88|10060.88|10030.54|10030.54|10061.19|10061.19|10028.67|10028.67|0
1661153400000|2022-08-22 07:30:00|10031.34|10031.34|10022.45|10022.45|10032.42|10032.42|10018.21|10018.21|0
1661153700000|2022-08-22 07:35:00|10022.89|10022.89|10050.99|10050.99|10051.06|10051.06|10022.89|10022.89|0
1661154000000|2022-08-22 07:40:00|10050.56|10050.56|10042.1|10042.1|10050.56|10050.56|10040.96|10040.96|0
1661154300000|2022-08-22 07:45:00|10041.83|10041.83|10042.12|10042.12|10045.81|10045.81|10040.79|10040.79|0
1661154600000|2022-08-22 07:50:00|10041.65|10041.65|10032.94|10032.94|10041.65|10041.65|10031.42|10031.42|0
1661154900000|2022-08-22 07:55:00|10033.12|10033.12|10022.97|10022.97|10033.44|10033.44|10022.89|10022.89|0
1661155200000|2022-08-22 08:00:00|10023.15|10023.15|9998.5|9998.5|10024.34|10024.34|9998.5|9998.5|0
1661155500000|2022-08-22 08:05:00|9998.16|9998.16|10002.55|10002.55|10007.78|10007.78|9996.87|9996.87|0
1661155800000|2022-08-22 08:10:00|10001.68|10001.68|9978.44|9978.44|10001.68|10001.68|9978.19|9978.19|0
1661156100000|2022-08-22 08:15:00|9978.07|9978.07|9979.84|9979.84|9979.84|9979.84|9972.56|9972.56|0
1661156400000|2022-08-22 08:20:00|9981.19|9981.19|9983.12|9983.12|9996.68|9996.68|9981.19|9981.19|0
1661156700000|2022-08-22 08:25:00|9984.72|9984.72|9985.6|9985.6|9988.09|9988.09|9980.75|9980.75|0
1661157000000|2022-08-22 08:30:00|9985.3|9985.3|9970.4|9970.4|9986.69|9986.69|9970.3|9970.3|0
1661157300000|2022-08-22 08:35:00|9968|9968|9975.16|9975.16|9975.16|9975.16|9966.4|9966.4|0
1661157600000|2022-08-22 08:40:00|9975.32|9975.32|9985.38|9985.38|9985.38|9985.38|9974.53|9974.53|0
1661157900000|2022-08-22 08:45:00|9985.04|9985.04|9994.29|9994.29|9994.94|9994.94|9984.48|9984.48|0
1661158200000|2022-08-22 08:50:00|9994.02|9994.02|9994.07|9994.07|9995.04|9995.04|9991.76|9991.76|0
1661158500000|2022-08-22 08:55:00|9993.89|9993.89|10001.51|10001.51|10001.83|10001.83|9992.25|9992.25|0
1661158800000|2022-08-22 09:00:00|10002.23|10002.23|9987.54|9987.54|10002.23|10002.23|9986.8|9986.8|0
1661159100000|2022-08-22 09:05:00|9986.91|9986.91|9991.98|9991.98|9993.2|9993.2|9986.67|9986.67|0
1661159400000|2022-08-22 09:10:00|9992.43|9992.43|9990.33|9990.33|9995.48|9995.48|9990.2|9990.2|0
1661159700000|2022-08-22 09:15:00|9989.88|9989.88|9992.6|9992.6|9992.91|9992.91|9987.62|9987.62|0
1661160000000|2022-08-22 09:20:00|9992.45|9992.45|9972.74|9972.74|9992.45|9992.45|9972.74|9972.74|0
1661160300000|2022-08-22 09:25:00|9971.75|9971.75|9967.85|9967.85|9972.02|9972.02|9967.85|9967.85|0
1661160600000|2022-08-22 09:30:00|9968.52|9968.52|9961.24|9961.24|9970.16|9970.16|9961.24|9961.24|0
1661160900000|2022-08-22 09:35:00|9960.9|9960.9|9956.68|9956.68|9962.84|9962.84|9956.35|9956.35|0
1661161200000|2022-08-22 09:40:00|9957.11|9957.11|9958.43|9958.43|9958.43|9958.43|9953.76|9953.76|0
1661161500000|2022-08-22 09:45:00|9957.78|9957.78|9956.93|9956.93|9959.82|9959.82|9953.17|9953.17|0
1661161800000|2022-08-22 09:50:00|9956.03|9956.03|9955.81|9955.81|9956.98|9956.98|9954.39|9954.39|0
1661162100000|2022-08-22 09:55:00|9954.91|9954.91|9953.72|9953.72|9955.95|9955.95|9951.42|9951.42|0
1661162400000|2022-08-22 10:00:00|9952.92|9952.92|9950.02|9950.02|9954.3|9954.3|9949.93|9949.93|0
1661162700000|2022-08-22 10:05:00|9949.66|9949.66|9956.98|9956.98|9958.76|9958.76|9949.48|9949.48|0
1661163000000|2022-08-22 10:10:00|9956.85|9956.85|9966.98|9966.98|9967.99|9967.99|9956.85|9956.85|0
1661163300000|2022-08-22 10:15:00|9966.73|9966.73|9974.57|9974.57|9974.57|9974.57|9965.07|9965.07|0
1661163600000|2022-08-22 10:20:00|9975.37|9975.37|9971.37|9971.37|9975.81|9975.81|9971.37|9971.37|0
1661163900000|2022-08-22 10:25:00|9971.25|9971.25|9965.23|9965.23|9971.25|9971.25|9963.01|9963.01|0
1661164200000|2022-08-22 10:30:00|9964.98|9964.98|9958.85|9958.85|9966.18|9966.18|9958.24|9958.24|0
1661164500000|2022-08-22 10:35:00|9959.01|9959.01|9971.99|9971.99|9971.99|9971.99|9959.01|9959.01|0
1661164800000|2022-08-22 10:40:00|9972.89|9972.89|9956.22|9956.22|9972.89|9972.89|9956.22|9956.22|0
1661165100000|2022-08-22 10:45:00|9956.42|9956.42|9957.18|9957.18|9957.37|9957.37|9954.08|9954.08|0
1661165400000|2022-08-22 10:50:00|9957.88|9957.88|9964.59|9964.59|9965.46|9965.46|9957.88|9957.88|0
1661165700000|2022-08-22 10:55:00|9964.97|9964.97|9962.85|9962.85|9965.72|9965.72|9961.84|9961.84|0
1661166000000|2022-08-22 11:00:00|9963.55|9963.55|9964.55|9964.55|9964.55|9964.55|9962.62|9962.62|0
1661166300000|2022-08-22 11:05:00|9964.24|9964.24|9963.88|9963.88|9965.57|9965.57|9960.41|9960.41|0
1661166600000|2022-08-22 11:10:00|9963.45|9963.45|9963.88|9963.88|9963.88|9963.88|9961.05|9961.05|0
1661166900000|2022-08-22 11:15:00|9964.03|9964.03|9971.85|9971.85|9971.85|9971.85|9964.03|9964.03|0
1661167200000|2022-08-22 11:20:00|9972.65|9972.65|9975.81|9975.81|9976.75|9976.75|9971.88|9971.88|0
1661167500000|2022-08-22 11:25:00|9975.49|9975.49|9975.22|9975.22|9976.44|9976.44|9974.4|9974.4|0
1661167800000|2022-08-22 11:30:00|9974.97|9974.97|9970.13|9970.13|9974.97|9974.97|9967.33|9967.33|0
1661168100000|2022-08-22 11:35:00|9969.69|9969.69|9972.88|9972.88|9972.88|9972.88|9966.53|9966.53|0
1661168400000|2022-08-22 11:40:00|9973.13|9973.13|9976.59|9976.59|9977.98|9977.98|9972.68|9972.68|0
1661168700000|2022-08-22 11:45:00|9976.68|9976.68|9964.77|9964.77|9977.48|9977.48|9964.67|9964.67|0
1661169000000|2022-08-22 11:50:00|9965.04|9965.04|9968.88|9968.88|9971.68|9971.68|9964.68|9964.68|0
1661169300000|2022-08-22 11:55:00|9969.2|9969.2|9968.75|9968.75|9969.28|9969.28|9966.15|9966.15|0
1661169600000|2022-08-22 12:00:00|9968.3|9968.3|9967.43|9967.43|9971.84|9971.84|9967.43|9967.43|0
1661169900000|2022-08-22 12:05:00|9966.99|9966.99|9962.08|9962.08|9966.99|9966.99|9960.16|9960.16|0
1661170200000|2022-08-22 12:10:00|9961.64|9961.64|9954.41|9954.41|9961.64|9961.64|9954.26|9954.26|0
1661170500000|2022-08-22 12:15:00|9954.31|9954.31|9947.86|9947.86|9954.42|9954.42|9947.68|9947.68|0
1661170800000|2022-08-22 12:20:00|9948.76|9948.76|9950.74|9950.74|9950.74|9950.74|9948.62|9948.62|0
1661171100000|2022-08-22 12:25:00|9950.38|9950.38|9942.49|9942.49|9950.38|9950.38|9942.49|9942.49|0
1661171400000|2022-08-22 12:30:00|9942.01|9942.01|9934.86|9934.86|9943.74|9943.74|9932.37|9932.37|0
1661171700000|2022-08-22 12:35:00|9934.61|9934.61|9927.01|9927.01|9934.61|9934.61|9926.34|9926.34|0
1661172000000|2022-08-22 12:40:00|9926.57|9926.57|9926.2|9926.2|9928.22|9928.22|9925.04|9925.04|0
1661172300000|2022-08-22 12:45:00|9926.11|9926.11|9916.69|9916.69|9926.85|9926.85|9916.69|9916.69|0
1661172600000|2022-08-22 12:50:00|9916.4|9916.4|9925.73|9925.73|9927.27|9927.27|9916.4|9916.4|0
1661172900000|2022-08-22 12:55:00|9924.93|9924.93|9926.59|9926.59|9927.16|9927.16|9923.4|9923.4|0
1661173200000|2022-08-22 13:00:00|9926.37|9926.37|9930.62|9930.62|9930.62|9930.62|9926.15|9926.15|0
1661173500000|2022-08-22 13:05:00|9930.39|9930.39|9934.64|9934.64|9934.64|9934.64|9930.3|9930.3|0
1661173800000|2022-08-22 13:10:00|9934.71|9934.71|9931.53|9931.53|9936.41|9936.41|9931.36|9931.36|0
1661174100000|2022-08-22 13:15:00|9931.75|9931.75|9933.36|9933.36|9935.07|9935.07|9928.65|9928.65|0
1661174400000|2022-08-22 13:20:00|9933.08|9933.08|9930.8|9930.8|9935.9|9935.9|9927.33|9927.33|0
1661174700000|2022-08-22 13:25:00|9931.6|9931.6|9935.08|9935.08|9936.85|9936.85|9930.22|9930.22|0
1661175000000|2022-08-22 13:30:00|9935.88|9935.88|9916.61|9916.61|9935.88|9935.88|9916.32|9916.32|0
1661175300000|2022-08-22 13:35:00|9916.48|9916.48|9929.13|9929.13|9930.66|9930.66|9911.17|9911.17|0
1661175600000|2022-08-22 13:40:00|9929.39|9929.39|9952.12|9952.12|9952.3|9952.3|9929.39|9929.39|0
1661175900000|2022-08-22 13:45:00|9952.37|9952.37|9931.08|9931.08|9953.66|9953.66|9931.08|9931.08|0
1661176200000|2022-08-22 13:50:00|9930.71|9930.71|9936.34|9936.34|9936.63|9936.63|9926.89|9926.89|0
1661176500000|2022-08-22 13:55:00|9936.78|9936.78|9953.62|9953.62|9956.69|9956.69|9936.78|9936.78|0
1661176800000|2022-08-22 14:00:00|9953.39|9953.39|9949.47|9949.47|9953.39|9953.39|9946.82|9946.82|0
1661177100000|2022-08-22 14:05:00|9949.11|9949.11|9942.32|9942.32|9951.75|9951.75|9941.59|9941.59|0
1661177400000|2022-08-22 14:10:00|9943.02|9943.02|9934.87|9934.87|9944.23|9944.23|9934.42|9934.42|0
1661177700000|2022-08-22 14:15:00|9934.4|9934.4|9918.57|9918.57|9934.4|9934.4|9917.79|9917.79|0
1661178000000|2022-08-22 14:20:00|9918.15|9918.15|9909.94|9909.94|9918.2|9918.2|9909.94|9909.94|0
1661178300000|2022-08-22 14:25:00|9909.36|9909.36|9912.95|9912.95|9913.77|9913.77|9906.55|9906.55|0
1661178600000|2022-08-22 14:30:00|9913.85|9913.85|9910.9|9910.9|9917.53|9917.53|9910|9910|0
1661178900000|2022-08-22 14:35:00|9911.16|9911.16|9922.8|9922.8|9925.49|9925.49|9911.16|9911.16|0
1661179200000|2022-08-22 14:40:00|9921.9|9921.9|9923.37|9923.37|9929.6|9929.6|9919.01|9919.01|0
1661179500000|2022-08-22 14:45:00|9923.19|9923.19|9915.07|9915.07|9924.8|9924.8|9915.07|9915.07|0
1661179800000|2022-08-22 14:50:00|9914.96|9914.96|9905.39|9905.39|9914.96|9914.96|9904.72|9904.72|0
1661180100000|2022-08-22 14:55:00|9905.62|9905.62|9904.3|9904.3|9907.04|9907.04|9902.96|9902.96|0
1661180400000|2022-08-22 15:00:00|9904.44|9904.44|9916.05|9916.05|9916.21|9916.21|9904.3|9904.3|0
1661180700000|2022-08-22 15:05:00|9916.23|9916.23|9925.99|9925.99|9926.08|9926.08|9916.23|9916.23|0
1661181000000|2022-08-22 15:10:00|9926.44|9926.44|9926.12|9926.12|9928.39|9928.39|9923.82|9923.82|0
1661181300000|2022-08-22 15:15:00|9926.34|9926.34|9924.77|9924.77|9926.38|9926.38|9921.94|9921.94|0
1661181600000|2022-08-22 15:20:00|9925|9925|9917.82|9917.82|9928.21|9928.21|9917.57|9917.57|0
1661181900000|2022-08-22 15:25:00|9918.25|9918.25|9906.97|9906.97|9918.56|9918.56|9906.64|9906.64|0
1661238900000|2022-08-23 07:15:00|9835.18|9835.18|9845.9|9845.9|9852.96|9852.96|9831.46|9831.46|0
1661239200000|2022-08-23 07:20:00|9846.33|9846.33|9861.14|9861.14|9861.14|9861.14|9846.33|9846.33|0
1661239500000|2022-08-23 07:25:00|9862.59|9862.59|9871.22|9871.22|9874.62|9874.62|9861.86|9861.86|0
1661239800000|2022-08-23 07:30:00|9874.51|9874.51|9866.09|9866.09|9884.46|9884.46|9866.09|9866.09|0
1661240100000|2022-08-23 07:35:00|9864.95|9864.95|9844.62|9844.62|9864.95|9864.95|9843.48|9843.48|0
1661240400000|2022-08-23 07:40:00|9844.8|9844.8|9863.22|9863.22|9863.22|9863.22|9844.8|9844.8|0
1661240700000|2022-08-23 07:45:00|9863.04|9863.04|9878.77|9878.77|9884.93|9884.93|9862.17|9862.17|0
1661241000000|2022-08-23 07:50:00|9878.55|9878.55|9867.08|9867.08|9878.76|9878.76|9864.63|9864.63|0
1661241300000|2022-08-23 07:55:00|9866.87|9866.87|9869.25|9869.25|9869.25|9869.25|9861.74|9861.74|0
1661241600000|2022-08-23 08:00:00|9870.19|9870.19|9891.1|9891.1|9891.76|9891.76|9870.13|9870.13|0
1661241900000|2022-08-23 08:05:00|9890.73|9890.73|9890.49|9890.49|9899.01|9899.01|9890.49|9890.49|0
1661242200000|2022-08-23 08:10:00|9889.94|9889.94|9896.4|9896.4|9897.09|9897.09|9889.4|9889.4|0
1661242500000|2022-08-23 08:15:00|9897.1|9897.1|9898.23|9898.23|9901.54|9901.54|9896.54|9896.54|0
1661242800000|2022-08-23 08:20:00|9897.33|9897.33|9891.28|9891.28|9897.49|9897.49|9889.2|9889.2|0
1661243100000|2022-08-23 08:25:00|9892.15|9892.15|9882.97|9882.97|9893.24|9893.24|9882.97|9882.97|0
1661243400000|2022-08-23 08:30:00|9883.11|9883.11|9883.67|9883.67|9883.67|9883.67|9869.01|9869.01|0
1661243700000|2022-08-23 08:35:00|9883.92|9883.92|9892.69|9892.69|9892.69|9892.69|9883.83|9883.83|0
1661244000000|2022-08-23 08:40:00|9893.02|9893.02|9894.19|9894.19|9896.78|9896.78|9893.02|9893.02|0
1661244300000|2022-08-23 08:45:00|9894.53|9894.53|9884.67|9884.67|9894.9|9894.9|9884.41|9884.41|0
1661244600000|2022-08-23 08:50:00|9884.83|9884.83|9880.92|9880.92|9885.45|9885.45|9876.36|9876.36|0
1661244900000|2022-08-23 08:55:00|9881.03|9881.03|9874.24|9874.24|9883.08|9883.08|9874.24|9874.24|0
1661245200000|2022-08-23 09:00:00|9874.1|9874.1|9877.19|9877.19|9878.55|9878.55|9873.74|9873.74|0
1661245500000|2022-08-23 09:05:00|9876.87|9876.87|9894.8|9894.8|9895.05|9895.05|9876.71|9876.71|0
1661245800000|2022-08-23 09:10:00|9895.14|9895.14|9886.75|9886.75|9895.14|9895.14|9886.75|9886.75|0
1661246100000|2022-08-23 09:15:00|9886.87|9886.87|9877.09|9877.09|9886.87|9886.87|9877.09|9877.09|0
1661246400000|2022-08-23 09:20:00|9876.77|9876.77|9874.24|9874.24|9877.72|9877.72|9874.24|9874.24|0
1661246700000|2022-08-23 09:25:00|9874.67|9874.67|9871.73|9871.73|9875.8|9875.8|9869.16|9869.16|0
1661247000000|2022-08-23 09:30:00|9872.1|9872.1|9881.46|9881.46|9881.62|9881.62|9871.74|9871.74|0
1661247300000|2022-08-23 09:35:00|9881.35|9881.35|9873.38|9873.38|9882.37|9882.37|9872.49|9872.49|0
1661247600000|2022-08-23 09:40:00|9873.62|9873.62|9874.36|9874.36|9874.48|9874.48|9870.9|9870.9|0
1661247900000|2022-08-23 09:45:00|9875.03|9875.03|9884.32|9884.32|9885.29|9885.29|9874.7|9874.7|0
1661248200000|2022-08-23 09:50:00|9886.72|9886.72|9890.57|9890.57|9890.75|9890.75|9886.38|9886.38|0
1661248500000|2022-08-23 09:55:00|9890.48|9890.48|9896.07|9896.07|9896.4|9896.4|9887.31|9887.31|0
1661248800000|2022-08-23 10:00:00|9895.83|9895.83|9901|9901|9901|9901|9895.59|9895.59|0
1661249100000|2022-08-23 10:05:00|9900.2|9900.2|9893.91|9893.91|9900.2|9900.2|9893.48|9893.48|0
1661249400000|2022-08-23 10:10:00|9894.36|9894.36|9892.22|9892.22|9895.67|9895.67|9887.88|9887.88|0
1661249700000|2022-08-23 10:15:00|9892.08|9892.08|9883.26|9883.26|9893.82|9893.82|9883.26|9883.26|0
1661250000000|2022-08-23 10:20:00|9883.35|9883.35|9876.49|9876.49|9883.35|9883.35|9875.25|9875.25|0
1661250300000|2022-08-23 10:25:00|9876.68|9876.68|9878.26|9878.26|9882.05|9882.05|9876.68|9876.68|0
1661250600000|2022-08-23 10:30:00|9877.82|9877.82|9879.26|9879.26|9880.67|9880.67|9877.55|9877.55|0
1661250900000|2022-08-23 10:35:00|9879.54|9879.54|9879.11|9879.11|9880.26|9880.26|9876.89|9876.89|0
1661251200000|2022-08-23 10:40:00|9879.3|9879.3|9888.05|9888.05|9888.26|9888.26|9879.3|9879.3|0
1661251500000|2022-08-23 10:45:00|9887.8|9887.8|9885.84|9885.84|9890.76|9890.76|9884.92|9884.92|0
1661251800000|2022-08-23 10:50:00|9885.39|9885.39|9883.03|9883.03|9885.9|9885.9|9882.68|9882.68|0
1661252100000|2022-08-23 10:55:00|9882.69|9882.69|9879.92|9879.92|9887.57|9887.57|9879.92|9879.92|0
1661252400000|2022-08-23 11:00:00|9879.54|9879.54|9872.91|9872.91|9879.54|9879.54|9872.91|9872.91|0
1661252700000|2022-08-23 11:05:00|9872.01|9872.01|9858|9858|9872.01|9872.01|9855.15|9855.15|0
1661253000000|2022-08-23 11:10:00|9858.38|9858.38|9862.14|9862.14|9862.14|9862.14|9855.91|9855.91|0
1661253300000|2022-08-23 11:15:00|9861.34|9861.34|9861.46|9861.46|9863.49|9863.49|9859.51|9859.51|0
1661253600000|2022-08-23 11:20:00|9861.72|9861.72|9862.14|9862.14|9864.99|9864.99|9860.23|9860.23|0
1661253900000|2022-08-23 11:25:00|9861.86|9861.86|9859.28|9859.28|9863.51|9863.51|9859.28|9859.28|0
1661254200000|2022-08-23 11:30:00|9858.85|9858.85|9849.07|9849.07|9860.03|9860.03|9848.87|9848.87|0
1661254500000|2022-08-23 11:35:00|9848.43|9848.43|9847.4|9847.4|9850.16|9850.16|9846.1|9846.1|0
1661254800000|2022-08-23 11:40:00|9847.27|9847.27|9852.06|9852.06|9852.74|9852.74|9847.27|9847.27|0
1661255100000|2022-08-23 11:45:00|9851.9|9851.9|9850.37|9850.37|9852.35|9852.35|9847|9847|0
1661255400000|2022-08-23 11:50:00|9850.3|9850.3|9857.83|9857.83|9857.83|9857.83|9848.45|9848.45|0
1661255700000|2022-08-23 11:55:00|9858.63|9858.63|9857.38|9857.38|9858.63|9858.63|9852.89|9852.89|0
1661256000000|2022-08-23 12:00:00|9856.93|9856.93|9852.76|9852.76|9858.15|9858.15|9852.11|9852.11|0
1661256300000|2022-08-23 12:05:00|9852.92|9852.92|9850.07|9850.07|9853.4|9853.4|9850.07|9850.07|0
1661256600000|2022-08-23 12:10:00|9850.41|9850.41|9846.22|9846.22|9850.89|9850.89|9845.76|9845.76|0
1661256900000|2022-08-23 12:15:00|9846.55|9846.55|9850.27|9850.27|9850.93|9850.93|9845.95|9845.95|0
1661257200000|2022-08-23 12:20:00|9850.94|9850.94|9851.51|9851.51|9852.51|9852.51|9847.67|9847.67|0
1661257500000|2022-08-23 12:25:00|9849.91|9849.91|9859.08|9859.08|9859.08|9859.08|9849.91|9849.91|0
1661257800000|2022-08-23 12:30:00|9859.54|9859.54|9855.23|9855.23|9860.28|9860.28|9851.33|9851.33|0
1661258100000|2022-08-23 12:35:00|9853.63|9853.63|9851.38|9851.38|9854.01|9854.01|9851.12|9851.12|0
1661258400000|2022-08-23 12:40:00|9851.2|9851.2|9854.19|9854.19|9855.03|9855.03|9850.46|9850.46|0
1661258700000|2022-08-23 12:45:00|9854.32|9854.32|9849.26|9849.26|9860.06|9860.06|9849.26|9849.26|0
1661259000000|2022-08-23 12:50:00|9848.58|9848.58|9843.04|9843.04|9848.58|9848.58|9838.62|9838.62|0
1661259300000|2022-08-23 12:55:00|9842.72|9842.72|9837.05|9837.05|9843.04|9843.04|9836.87|9836.87|0
1661259600000|2022-08-23 13:00:00|9837.39|9837.39|9826.99|9826.99|9838.01|9838.01|9826.99|9826.99|0
1661259900000|2022-08-23 13:05:00|9826.84|9826.84|9828.97|9828.97|9830.64|9830.64|9823.59|9823.59|0
1661260200000|2022-08-23 13:10:00|9828.17|9828.17|9828.7|9828.7|9829.09|9829.09|9823.25|9823.25|0
1661260500000|2022-08-23 13:15:00|9828.81|9828.81|9836.84|9836.84|9837.16|9837.16|9828.81|9828.81|0
1661260800000|2022-08-23 13:20:00|9835.94|9835.94|9843.24|9843.24|9843.24|9843.24|9835.94|9835.94|0
1661261100000|2022-08-23 13:25:00|9843.46|9843.46|9840.37|9840.37|9845.13|9845.13|9840.37|9840.37|0
1661261400000|2022-08-23 13:30:00|9840.03|9840.03|9844.5|9844.5|9848.3|9848.3|9832.81|9832.81|0
1661261700000|2022-08-23 13:35:00|9844.36|9844.36|9842.43|9842.43|9851.64|9851.64|9842.43|9842.43|0
1661262000000|2022-08-23 13:40:00|9842.34|9842.34|9836.19|9836.19|9846.18|9846.18|9836.19|9836.19|0
1661262300000|2022-08-23 13:45:00|9839.01|9839.01|9865.96|9865.96|9872.57|9872.57|9839.01|9839.01|0
1661262600000|2022-08-23 13:50:00|9866.05|9866.05|9879.33|9879.33|9880.3|9880.3|9863.79|9863.79|0
1661262900000|2022-08-23 13:55:00|9878.53|9878.53|9871.88|9871.88|9879.41|9879.41|9871.26|9871.26|0
1661263200000|2022-08-23 14:00:00|9871.43|9871.43|9858.33|9858.33|9871.43|9871.43|9856.45|9856.45|0
1661263500000|2022-08-23 14:05:00|9858.66|9858.66|9880.24|9880.24|9880.24|9880.24|9858.66|9858.66|0
1661263800000|2022-08-23 14:10:00|9880.53|9880.53|9898.37|9898.37|9900.42|9900.42|9880.53|9880.53|0
1661264100000|2022-08-23 14:15:00|9898.27|9898.27|9881.15|9881.15|9898.73|9898.73|9880.76|9880.76|0
1661264400000|2022-08-23 14:20:00|9881.32|9881.32|9886.12|9886.12|9890.77|9890.77|9880.85|9880.85|0
1661264700000|2022-08-23 14:25:00|9886.3|9886.3|9864.77|9864.77|9886.3|9886.3|9864.77|9864.77|0
1661265000000|2022-08-23 14:30:00|9864.65|9864.65|9871.13|9871.13|9871.99|9871.99|9863.88|9863.88|0
1661265300000|2022-08-23 14:35:00|9871.47|9871.47|9858.81|9858.81|9872.98|9872.98|9858.81|9858.81|0
1661265600000|2022-08-23 14:40:00|9858.85|9858.85|9866.17|9866.17|9866.94|9866.94|9856.33|9856.33|0
1661265900000|2022-08-23 14:45:00|9866.5|9866.5|9867.28|9867.28|9868.15|9868.15|9864.34|9864.34|0
1661266200000|2022-08-23 14:50:00|9867.72|9867.72|9841.44|9841.44|9870.28|9870.28|9841.44|9841.44|0
1661266500000|2022-08-23 14:55:00|9841.02|9841.02|9832.29|9832.29|9841.38|9841.38|9832.29|9832.29|0
1661266800000|2022-08-23 15:00:00|9832.64|9832.64|9829.56|9829.56|9832.64|9832.64|9821.4|9821.4|0
1661267100000|2022-08-23 15:05:00|9829.32|9829.32|9836.15|9836.15|9837.64|9837.64|9826.55|9826.55|0
1661267400000|2022-08-23 15:10:00|9835.92|9835.92|9840.69|9840.69|9840.69|9840.69|9833.94|9833.94|0
1661267700000|2022-08-23 15:15:00|9840.88|9840.88|9847.73|9847.73|9850.61|9850.61|9840.64|9840.64|0
1661268000000|2022-08-23 15:20:00|9847.89|9847.89|9843.44|9843.44|9850.21|9850.21|9843.31|9843.31|0
1661268300000|2022-08-23 15:25:00|9843.08|9843.08|9830.8|9830.8|9843.97|9843.97|9830.8|9830.8|0
1661325300000|2022-08-24 07:15:00|9836.5|9836.5|9802.16|9802.16|9837.51|9837.51|9802.16|9802.16|0
1661325600000|2022-08-24 07:20:00|9800.02|9800.02|9763.63|9763.63|9800.02|9800.02|9758.06|9758.06|0
1661325900000|2022-08-24 07:25:00|9762.46|9762.46|9743.96|9743.96|9762.8|9762.8|9743.96|9743.96|0
1661326200000|2022-08-24 07:30:00|9743.81|9743.81|9695.74|9695.74|9744.03|9744.03|9695.64|9695.64|0
1661326500000|2022-08-24 07:35:00|9694.39|9694.39|9704.14|9704.14|9704.45|9704.45|9691.83|9691.83|0
1661326800000|2022-08-24 07:40:00|9704.32|9704.32|9720.41|9720.41|9720.89|9720.89|9704.32|9704.32|0
1661327100000|2022-08-24 07:45:00|9719.46|9719.46|9716.81|9716.81|9721.66|9721.66|9713.14|9713.14|0
1661327400000|2022-08-24 07:50:00|9716.63|9716.63|9700.77|9700.77|9716.63|9716.63|9699.14|9699.14|0
1661327700000|2022-08-24 07:55:00|9701.3|9701.3|9697.32|9697.32|9702.72|9702.72|9694.08|9694.08|0
1661328000000|2022-08-24 08:00:00|9697.8|9697.8|9709.23|9709.23|9709.8|9709.8|9697.8|9697.8|0
1661328300000|2022-08-24 08:05:00|9709.89|9709.89|9727.31|9727.31|9728.22|9728.22|9708.61|9708.61|0
1661328600000|2022-08-24 08:10:00|9727.65|9727.65|9744.98|9744.98|9744.98|9744.98|9726.3|9726.3|0
1661328900000|2022-08-24 08:15:00|9745.65|9745.65|9745.07|9745.07|9747.44|9747.44|9742.57|9742.57|0
1661329200000|2022-08-24 08:20:00|9745.17|9745.17|9748.11|9748.11|9748.11|9748.11|9742.17|9742.17|0
1661329500000|2022-08-24 08:25:00|9747.67|9747.67|9746.78|9746.78|9749.03|9749.03|9744.26|9744.26|0
1661329800000|2022-08-24 08:30:00|9747.36|9747.36|9769.92|9769.92|9769.92|9769.92|9746.17|9746.17|0
1661330100000|2022-08-24 08:35:00|9771.52|9771.52|9773.7|9773.7|9774.29|9774.29|9770.52|9770.52|0
1661330400000|2022-08-24 08:40:00|9773.85|9773.85|9772.75|9772.75|9774.98|9774.98|9770.1|9770.1|0
1661330700000|2022-08-24 08:45:00|9772.35|9772.35|9781.16|9781.16|9781.16|9781.16|9772.35|9772.35|0
1661331000000|2022-08-24 08:50:00|9781.33|9781.33|9784.51|9784.51|9784.51|9784.51|9778.98|9778.98|0
1661331300000|2022-08-24 08:55:00|9784.84|9784.84|9794.56|9794.56|9794.56|9794.56|9783.91|9783.91|0
1661331600000|2022-08-24 09:00:00|9795.06|9795.06|9809.08|9809.08|9809.08|9809.08|9794.99|9794.99|0
1661331900000|2022-08-24 09:05:00|9808.63|9808.63|9802.96|9802.96|9808.67|9808.67|9799.26|9799.26|0
1661332200000|2022-08-24 09:10:00|9803.14|9803.14|9801.35|9801.35|9806.57|9806.57|9801.35|9801.35|0
1661332500000|2022-08-24 09:15:00|9802.25|9802.25|9793.85|9793.85|9802.53|9802.53|9793.64|9793.64|0
1661332800000|2022-08-24 09:20:00|9793.5|9793.5|9790.55|9790.55|9793.67|9793.67|9788.81|9788.81|0
1661333100000|2022-08-24 09:25:00|9790.69|9790.69|9791.62|9791.62|9791.75|9791.75|9786.96|9786.96|0
1661333400000|2022-08-24 09:30:00|9791.24|9791.24|9758.94|9758.94|9791.24|9791.24|9758.94|9758.94|0
1661333700000|2022-08-24 09:35:00|9758.79|9758.79|9752.69|9752.69|9758.79|9758.79|9752.69|9752.69|0
1661334000000|2022-08-24 09:40:00|9752.48|9752.48|9748.56|9748.56|9755.28|9755.28|9747.1|9747.1|0
1661334300000|2022-08-24 09:45:00|9748.13|9748.13|9733.64|9733.64|9748.13|9748.13|9732.96|9732.96|0
1661334600000|2022-08-24 09:50:00|9733.38|9733.38|9731.77|9731.77|9733.38|9733.38|9729.21|9729.21|0
1661334900000|2022-08-24 09:55:00|9731.91|9731.91|9729.74|9729.74|9733.64|9733.64|9727.43|9727.43|0
1661335200000|2022-08-24 10:00:00|9729.34|9729.34|9738.12|9738.12|9738.12|9738.12|9729.34|9729.34|0
1661335500000|2022-08-24 10:05:00|9738.3|9738.3|9751.58|9751.58|9751.58|9751.58|9737.84|9737.84|0
1661335800000|2022-08-24 10:10:00|9751.85|9751.85|9756.36|9756.36|9756.9|9756.9|9751.24|9751.24|0
1661336100000|2022-08-24 10:15:00|9756.11|9756.11|9756.21|9756.21|9757.08|9757.08|9755.76|9755.76|0
1661336400000|2022-08-24 10:20:00|9756.43|9756.43|9763.4|9763.4|9764.8|9764.8|9755.99|9755.99|0
1661336700000|2022-08-24 10:25:00|9763.01|9763.01|9762.87|9762.87|9763.99|9763.99|9761.05|9761.05|0
1661337000000|2022-08-24 10:30:00|9763.05|9763.05|9763.45|9763.45|9763.87|9763.87|9761.83|9761.83|0
1661337300000|2022-08-24 10:35:00|9762.76|9762.76|9767.79|9767.79|9767.79|9767.79|9762.54|9762.54|0
1661337600000|2022-08-24 10:40:00|9767.35|9767.35|9755.58|9755.58|9767.35|9767.35|9755.58|9755.58|0
1661337900000|2022-08-24 10:45:00|9755.88|9755.88|9750.61|9750.61|9756.16|9756.16|9750.24|9750.24|0
1661338200000|2022-08-24 10:50:00|9750.73|9750.73|9742.37|9742.37|9750.73|9750.73|9741.79|9741.79|0
1661338500000|2022-08-24 10:55:00|9742.16|9742.16|9742.23|9742.23|9743.48|9743.48|9739.33|9739.33|0
1661338800000|2022-08-24 11:00:00|9743.83|9743.83|9744.17|9744.17|9744.19|9744.19|9740.68|9740.68|0
1661339100000|2022-08-24 11:05:00|9744.87|9744.87|9755.73|9755.73|9755.73|9755.73|9744.87|9744.87|0
1661339400000|2022-08-24 11:10:00|9756.48|9756.48|9758.88|9758.88|9761.88|9761.88|9756.48|9756.48|0
1661339700000|2022-08-24 11:15:00|9759.1|9759.1|9753.83|9753.83|9759.1|9759.1|9753.62|9753.62|0
1661340000000|2022-08-24 11:20:00|9753.49|9753.49|9758.62|9758.62|9760.47|9760.47|9753.17|9753.17|0
1661340300000|2022-08-24 11:25:00|9758.38|9758.38|9758.98|9758.98|9760.58|9760.58|9758.23|9758.23|0
1661340600000|2022-08-24 11:30:00|9759.31|9759.31|9751.38|9751.38|9762.18|9762.18|9751.38|9751.38|0
1661340900000|2022-08-24 11:35:00|9751.71|9751.71|9751.38|9751.38|9751.71|9751.71|9748.92|9748.92|0
1661341200000|2022-08-24 11:40:00|9751.52|9751.52|9750.98|9750.98|9751.52|9751.52|9748.65|9748.65|0
1661341500000|2022-08-24 11:45:00|9751.41|9751.41|9755.2|9755.2|9755.2|9755.2|9750.81|9750.81|0
1661341800000|2022-08-24 11:50:00|9755.07|9755.07|9760.99|9760.99|9760.99|9760.99|9755.07|9755.07|0
1661342100000|2022-08-24 11:55:00|9760.86|9760.86|9757.73|9757.73|9760.86|9760.86|9756.7|9756.7|0
1661342400000|2022-08-24 12:00:00|9758.46|9758.46|9762.93|9762.93|9765.11|9765.11|9758.46|9758.46|0
1661342700000|2022-08-24 12:05:00|9763.06|9763.06|9760.92|9760.92|9763.5|9763.5|9760.92|9760.92|0
1661343000000|2022-08-24 12:10:00|9760.7|9760.7|9776.98|9776.98|9778.09|9778.09|9758.62|9758.62|0
1661343300000|2022-08-24 12:15:00|9777.42|9777.42|9773.48|9773.48|9781.8|9781.8|9773.48|9773.48|0
1661343600000|2022-08-24 12:20:00|9774.18|9774.18|9777.6|9777.6|9778.4|9778.4|9774.03|9774.03|0
1661343900000|2022-08-24 12:25:00|9777.38|9777.38|9778.19|9778.19|9781.49|9781.49|9777.38|9777.38|0
1661344200000|2022-08-24 12:30:00|9778.99|9778.99|9780.12|9780.12|9780.92|9780.92|9774.93|9774.93|0
1661344500000|2022-08-24 12:35:00|9780.55|9780.55|9779.16|9779.16|9780.89|9780.89|9777.84|9777.84|0
1661344800000|2022-08-24 12:40:00|9779.57|9779.57|9775|9775|9779.57|9779.57|9771.11|9771.11|0
1661345100000|2022-08-24 12:45:00|9774.2|9774.2|9775.22|9775.22|9775.87|9775.87|9773.95|9773.95|0
1661345400000|2022-08-24 12:50:00|9775.05|9775.05|9771.18|9771.18|9775.05|9775.05|9770.62|9770.62|0
1661345700000|2022-08-24 12:55:00|9770.53|9770.53|9768.85|9768.85|9771.09|9771.09|9767.68|9767.68|0
1661346000000|2022-08-24 13:00:00|9768.69|9768.69|9766.55|9766.55|9769.4|9769.4|9766.34|9766.34|0
1661346300000|2022-08-24 13:05:00|9765.75|9765.75|9764.13|9764.13|9766.54|9766.54|9761.82|9761.82|0
1661346600000|2022-08-24 13:10:00|9764.57|9764.57|9756.45|9756.45|9764.75|9764.75|9753.21|9753.21|0
1661346900000|2022-08-24 13:15:00|9756.69|9756.69|9765.05|9765.05|9765.11|9765.11|9756.05|9756.05|0
1661347200000|2022-08-24 13:20:00|9765.18|9765.18|9777.24|9777.24|9777.24|9777.24|9765.18|9765.18|0
1661347500000|2022-08-24 13:25:00|9777.42|9777.42|9777.49|9777.49|9780.59|9780.59|9776|9776|0
1661347800000|2022-08-24 13:30:00|9777.36|9777.36|9768.56|9768.56|9777.36|9777.36|9768.56|9768.56|0
1661348100000|2022-08-24 13:35:00|9768.34|9768.34|9786.38|9786.38|9786.38|9786.38|9768.34|9768.34|0
1661348400000|2022-08-24 13:40:00|9786.03|9786.03|9793.88|9793.88|9794.47|9794.47|9786.03|9786.03|0
1661348700000|2022-08-24 13:45:00|9794.09|9794.09|9790.21|9790.21|9796.07|9796.07|9789.92|9789.92|0
1661349000000|2022-08-24 13:50:00|9790.1|9790.1|9791.35|9791.35|9792.54|9792.54|9786.25|9786.25|0
1661349300000|2022-08-24 13:55:00|9790.88|9790.88|9784.43|9784.43|9790.88|9790.88|9780.3|9780.3|0
1661349600000|2022-08-24 14:00:00|9784.31|9784.31|9771.01|9771.01|9784.63|9784.63|9771.01|9771.01|0
1661349900000|2022-08-24 14:05:00|9770.66|9770.66|9760.71|9760.71|9770.66|9770.66|9759.3|9759.3|0
1661350200000|2022-08-24 14:10:00|9760.94|9760.94|9771.6|9771.6|9775.82|9775.82|9760.94|9760.94|0
1661350500000|2022-08-24 14:15:00|9771.37|9771.37|9774.55|9774.55|9774.89|9774.89|9764.65|9764.65|0
1661350800000|2022-08-24 14:20:00|9774.76|9774.76|9771.97|9771.97|9778.62|9778.62|9770.73|9770.73|0
1661351100000|2022-08-24 14:25:00|9771.88|9771.88|9773.3|9773.3|9779.11|9779.11|9771.88|9771.88|0
1661351400000|2022-08-24 14:30:00|9773.62|9773.62|9776.38|9776.38|9779.36|9779.36|9773.62|9773.62|0
1661351700000|2022-08-24 14:35:00|9776.71|9776.71|9771.52|9771.52|9781.56|9781.56|9771.25|9771.25|0
1661352000000|2022-08-24 14:40:00|9771.18|9771.18|9756.06|9756.06|9771.18|9771.18|9755.46|9755.46|0
1661352300000|2022-08-24 14:45:00|9756.4|9756.4|9763.05|9763.05|9763.05|9763.05|9756.21|9756.21|0
1661352600000|2022-08-24 14:50:00|9763.39|9763.39|9774.34|9774.34|9774.34|9774.34|9762.75|9762.75|0
1661352900000|2022-08-24 14:55:00|9774.58|9774.58|9780.86|9780.86|9783.52|9783.52|9774.58|9774.58|0
1661353200000|2022-08-24 15:00:00|9780.63|9780.63|9783.56|9783.56|9786.37|9786.37|9780.63|9780.63|0
1661353500000|2022-08-24 15:05:00|9783.67|9783.67|9789.61|9789.61|9790.65|9790.65|9783.67|9783.67|0
1661353800000|2022-08-24 15:10:00|9789.26|9789.26|9793.26|9793.26|9793.26|9793.26|9785.92|9785.92|0
1661354100000|2022-08-24 15:15:00|9793.87|9793.87|9801.98|9801.98|9804.76|9804.76|9793.49|9793.49|0
1661354400000|2022-08-24 15:20:00|9801.18|9801.18|9801.5|9801.5|9805.94|9805.94|9799.96|9799.96|0
1661354700000|2022-08-24 15:25:00|9801.58|9801.58|9801.99|9801.99|9808.22|9808.22|9800.13|9800.13|0
1661411700000|2022-08-25 07:15:00|9861.54|9861.54|9864.41|9864.41|9869.34|9869.34|9855.36|9855.36|0
1661412000000|2022-08-25 07:20:00|9864.55|9864.55|9844.29|9844.29|9867.23|9867.23|9844.25|9844.25|0
1661412300000|2022-08-25 07:25:00|9844.11|9844.11|9836.13|9836.13|9844.11|9844.11|9834.81|9834.81|0
1661412600000|2022-08-25 07:30:00|9835.79|9835.79|9808.04|9808.04|9836.13|9836.13|9807.3|9807.3|0
1661412900000|2022-08-25 07:35:00|9807.41|9807.41|9809.77|9809.77|9809.77|9809.77|9800.11|9800.11|0
1661413200000|2022-08-25 07:40:00|9809.53|9809.53|9810.09|9810.09|9814.21|9814.21|9808.58|9808.58|0
1661413500000|2022-08-25 07:45:00|9810.72|9810.72|9808.94|9808.94|9811.84|9811.84|9807.95|9807.95|0
1661413800000|2022-08-25 07:50:00|9808.67|9808.67|9812.02|9812.02|9813.2|9813.2|9808.23|9808.23|0
1661414100000|2022-08-25 07:55:00|9811.68|9811.68|9816.07|9816.07|9817.47|9817.47|9811.47|9811.47|0
1661414400000|2022-08-25 08:00:00|9815.98|9815.98|9803.24|9803.24|9817.09|9817.09|9803|9803|0
1661414700000|2022-08-25 08:05:00|9804.84|9804.84|9815.66|9815.66|9815.87|9815.87|9804.84|9804.84|0
1661415000000|2022-08-25 08:10:00|9815.58|9815.58|9827.02|9827.02|9828.13|9828.13|9815.58|9815.58|0
1661415300000|2022-08-25 08:15:00|9825.22|9825.22|9807.5|9807.5|9825.22|9825.22|9807.5|9807.5|0
1661415600000|2022-08-25 08:20:00|9807.18|9807.18|9806.94|9806.94|9810.58|9810.58|9806.32|9806.32|0
1661415900000|2022-08-25 08:25:00|9806.78|9806.78|9802.31|9802.31|9807.4|9807.4|9800.73|9800.73|0
1661416200000|2022-08-25 08:30:00|9801.93|9801.93|9810.53|9810.53|9810.66|9810.66|9801.13|9801.13|0
1661416500000|2022-08-25 08:35:00|9810.66|9810.66|9811.94|9811.94|9814|9814|9810.66|9810.66|0
1661416800000|2022-08-25 08:40:00|9811.5|9811.5|9817.47|9817.47|9818.31|9818.31|9811.5|9811.5|0
1661417100000|2022-08-25 08:45:00|9819.07|9819.07|9809.42|9809.42|9819.33|9819.33|9809.42|9809.42|0
1661417400000|2022-08-25 08:50:00|9808.98|9808.98|9805.43|9805.43|9809.53|9809.53|9805.43|9805.43|0
1661417700000|2022-08-25 08:55:00|9802.23|9802.23|9812.3|9812.3|9812.3|9812.3|9801.21|9801.21|0
1661418000000|2022-08-25 09:00:00|9811.8|9811.8|9807.97|9807.97|9818.44|9818.44|9807.97|9807.97|0
1661418300000|2022-08-25 09:05:00|9808.06|9808.06|9806.42|9806.42|9811.13|9811.13|9806.32|9806.32|0
1661418600000|2022-08-25 09:10:00|9805.99|9805.99|9802.5|9802.5|9805.99|9805.99|9802.5|9802.5|0
1661418900000|2022-08-25 09:15:00|9802.86|9802.86|9802.36|9802.36|9804.25|9804.25|9797.89|9797.89|0
1661419200000|2022-08-25 09:20:00|9802.59|9802.59|9808.52|9808.52|9808.52|9808.52|9802.05|9802.05|0
1661419500000|2022-08-25 09:25:00|9808.68|9808.68|9792.22|9792.22|9808.68|9808.68|9792.22|9792.22|0
1661419800000|2022-08-25 09:30:00|9790.26|9790.26|9796.65|9796.65|9798.82|9798.82|9787.52|9787.52|0
1661420100000|2022-08-25 09:35:00|9796.87|9796.87|9794.17|9794.17|9799.3|9799.3|9794.17|9794.17|0
1661420400000|2022-08-25 09:40:00|9793.68|9793.68|9789.37|9789.37|9795.03|9795.03|9787.4|9787.4|0
1661420700000|2022-08-25 09:45:00|9786.17|9786.17|9770.97|9770.97|9787.77|9787.77|9770.97|9770.97|0
1661421000000|2022-08-25 09:50:00|9770.55|9770.55|9776.55|9776.55|9776.78|9776.78|9769.98|9769.98|0
1661421300000|2022-08-25 09:55:00|9776.16|9776.16|9769.56|9769.56|9781.15|9781.15|9769.27|9769.27|0
1661421600000|2022-08-25 10:00:00|9769.2|9769.2|9770.59|9770.59|9772.54|9772.54|9768.78|9768.78|0
1661421900000|2022-08-25 10:05:00|9771.1|9771.1|9776.13|9776.13|9776.35|9776.35|9771.1|9771.1|0
1661422200000|2022-08-25 10:10:00|9776.04|9776.04|9782.19|9782.19|9782.19|9782.19|9773.23|9773.23|0
1661422500000|2022-08-25 10:15:00|9781.88|9781.88|9782.37|9782.37|9783.31|9783.31|9781.62|9781.62|0
1661422800000|2022-08-25 10:20:00|9782.27|9782.27|9784.6|9784.6|9785.32|9785.32|9782.27|9782.27|0
1661423100000|2022-08-25 10:25:00|9785.25|9785.25|9784.08|9784.08|9785.86|9785.86|9783.22|9783.22|0
1661423400000|2022-08-25 10:30:00|9783.38|9783.38|9787.61|9787.61|9787.61|9787.61|9782.58|9782.58|0
1661423700000|2022-08-25 10:35:00|9787.71|9787.71|9787.81|9787.81|9788.69|9788.69|9787.2|9787.2|0
1661424000000|2022-08-25 10:40:00|9787.44|9787.44|9789.74|9789.74|9789.74|9789.74|9787.44|9787.44|0
1661424300000|2022-08-25 10:45:00|9790.36|9790.36|9794.11|9794.11|9794.99|9794.99|9790.36|9790.36|0
1661424600000|2022-08-25 10:50:00|9794.33|9794.33|9797.7|9797.7|9800.43|9800.43|9794.33|9794.33|0
1661424900000|2022-08-25 10:55:00|9798.42|9798.42|9801.91|9801.91|9803.8|9803.8|9798.22|9798.22|0
1661425200000|2022-08-25 11:00:00|9802.04|9802.04|9806.68|9806.68|9806.68|9806.68|9799.43|9799.43|0
1661425500000|2022-08-25 11:05:00|9806.5|9806.5|9811.75|9811.75|9812.4|9812.4|9806.5|9806.5|0
1661425800000|2022-08-25 11:10:00|9811.97|9811.97|9816.11|9816.11|9817.02|9817.02|9810.67|9810.67|0
1661426100000|2022-08-25 11:15:00|9816.49|9816.49|9821.8|9821.8|9822.09|9822.09|9816.49|9816.49|0
1661426400000|2022-08-25 11:20:00|9822.24|9822.24|9814.88|9814.88|9824.29|9824.29|9814.88|9814.88|0
1661426700000|2022-08-25 11:25:00|9814.67|9814.67|9809.65|9809.65|9814.67|9814.67|9809.65|9809.65|0
1661427000000|2022-08-25 11:30:00|9809.54|9809.54|9805.27|9805.27|9809.54|9809.54|9804.79|9804.79|0
1661427300000|2022-08-25 11:35:00|9805.09|9805.09|9805.73|9805.73|9806|9806|9802.49|9802.49|0
1661427600000|2022-08-25 11:40:00|9805.4|9805.4|9800.76|9800.76|9806.38|9806.38|9800.76|9800.76|0
1661427900000|2022-08-25 11:45:00|9800.66|9800.66|9800.28|9800.28|9801.05|9801.05|9799.28|9799.28|0
1661428200000|2022-08-25 11:50:00|9800.12|9800.12|9800.84|9800.84|9801.17|9801.17|9799.74|9799.74|0
1661428500000|2022-08-25 11:55:00|9800.61|9800.61|9804.91|9804.91|9805.7|9805.7|9799.64|9799.64|0
1661428800000|2022-08-25 12:00:00|9805.01|9805.01|9807.74|9807.74|9807.74|9807.74|9805.01|9805.01|0
1661429100000|2022-08-25 12:05:00|9807.29|9807.29|9805.94|9805.94|9807.29|9807.29|9805.94|9805.94|0
1661429400000|2022-08-25 12:10:00|9805.76|9805.76|9806.11|9806.11|9806.79|9806.79|9805.52|9805.52|0
1661429700000|2022-08-25 12:15:00|9805.74|9805.74|9793.2|9793.2|9805.97|9805.97|9793.2|9793.2|0
1661430000000|2022-08-25 12:20:00|9792.98|9792.98|9794.28|9794.28|9795.36|9795.36|9792.98|9792.98|0
1661430300000|2022-08-25 12:25:00|9794.04|9794.04|9796.39|9796.39|9796.39|9796.39|9792.01|9792.01|0
1661430600000|2022-08-25 12:30:00|9796.49|9796.49|9796.66|9796.66|9797.58|9797.58|9794.26|9794.26|0
1661430900000|2022-08-25 12:35:00|9797.12|9797.12|9796.22|9796.22|9798.52|9798.52|9796.22|9796.22|0
1661431200000|2022-08-25 12:40:00|9794.22|9794.22|9780.55|9780.55|9794.65|9794.65|9779.94|9779.94|0
1661431500000|2022-08-25 12:45:00|9780.18|9780.18|9776.9|9776.9|9781.78|9781.78|9776.9|9776.9|0
1661431800000|2022-08-25 12:50:00|9776.68|9776.68|9782.2|9782.2|9783.11|9783.11|9776.12|9776.12|0
1661432100000|2022-08-25 12:55:00|9781.91|9781.91|9784.95|9784.95|9784.95|9784.95|9780.21|9780.21|0
1661432400000|2022-08-25 13:00:00|9785.32|9785.32|9776.92|9776.92|9787.67|9787.67|9776.92|9776.92|0
1661432700000|2022-08-25 13:05:00|9777.72|9777.72|9779.98|9779.98|9780.35|9780.35|9776.43|9776.43|0
1661433000000|2022-08-25 13:10:00|9780.14|9780.14|9784|9784|9784|9784|9778.76|9778.76|0
1661433300000|2022-08-25 13:15:00|9784.38|9784.38|9787.55|9787.55|9789.96|9789.96|9784.38|9784.38|0
1661433600000|2022-08-25 13:20:00|9787.37|9787.37|9781.72|9781.72|9787.37|9787.37|9781.72|9781.72|0
1661433900000|2022-08-25 13:25:00|9781.54|9781.54|9773.74|9773.74|9781.54|9781.54|9773.28|9773.28|0
1661434200000|2022-08-25 13:30:00|9774.64|9774.64|9779.48|9779.48|9781.79|9781.79|9770.33|9770.33|0
1661434500000|2022-08-25 13:35:00|9779.26|9779.26|9775.36|9775.36|9779.94|9779.94|9772.61|9772.61|0
1661434800000|2022-08-25 13:40:00|9775.59|9775.59|9775.46|9775.46|9778.05|9778.05|9770.43|9770.43|0
1661435100000|2022-08-25 13:45:00|9775.67|9775.67|9784.18|9784.18|9785.23|9785.23|9769.51|9769.51|0
1661435400000|2022-08-25 13:50:00|9784.33|9784.33|9795.29|9795.29|9796.37|9796.37|9781.44|9781.44|0
1661435700000|2022-08-25 13:55:00|9795.48|9795.48|9817.1|9817.1|9817.76|9817.76|9795.48|9795.48|0
1661436000000|2022-08-25 14:00:00|9817.53|9817.53|9828.58|9828.58|9835.21|9835.21|9817.53|9817.53|0
1661436300000|2022-08-25 14:05:00|9829.03|9829.03|9835.7|9835.7|9837.31|9837.31|9829.03|9829.03|0
1661436600000|2022-08-25 14:10:00|9835.16|9835.16|9811.16|9811.16|9835.34|9835.34|9811.16|9811.16|0
1661436900000|2022-08-25 14:15:00|9811.61|9811.61|9810.8|9810.8|9818.34|9818.34|9810.64|9810.64|0
1661437200000|2022-08-25 14:20:00|9810.62|9810.62|9826.84|9826.84|9826.84|9826.84|9807.77|9807.77|0
1661437500000|2022-08-25 14:25:00|9827.6|9827.6|9829.39|9829.39|9831.55|9831.55|9827.17|9827.17|0
1661437800000|2022-08-25 14:30:00|9829.21|9829.21|9834.06|9834.06|9840.25|9840.25|9828.99|9828.99|0
1661438100000|2022-08-25 14:35:00|9833.92|9833.92|9838.54|9838.54|9839|9839|9832.53|9832.53|0
1661438400000|2022-08-25 14:40:00|9839.03|9839.03|9837.42|9837.42|9844.16|9844.16|9837.35|9837.35|0
1661438700000|2022-08-25 14:45:00|9837.2|9837.2|9833.82|9833.82|9837.34|9837.34|9832.56|9832.56|0
1661439000000|2022-08-25 14:50:00|9833.94|9833.94|9825.43|9825.43|9834.16|9834.16|9825.43|9825.43|0
1661439300000|2022-08-25 14:55:00|9825.3|9825.3|9819.76|9819.76|9825.3|9825.3|9818.4|9818.4|0
1661439600000|2022-08-25 15:00:00|9819.68|9819.68|9816.01|9816.01|9820.01|9820.01|9812.35|9812.35|0
1661439900000|2022-08-25 15:05:00|9815.88|9815.88|9808.46|9808.46|9815.88|9815.88|9808.46|9808.46|0
1661440200000|2022-08-25 15:10:00|9808.25|9808.25|9796.58|9796.58|9808.34|9808.34|9796.35|9796.35|0
1661440500000|2022-08-25 15:15:00|9796.48|9796.48|9782.48|9782.48|9796.48|9796.48|9779.25|9779.25|0
1661440800000|2022-08-25 15:20:00|9782.23|9782.23|9772.7|9772.7|9782.68|9782.68|9772.7|9772.7|0
1661441100000|2022-08-25 15:25:00|9772.6|9772.6|9775.54|9775.54|9776.31|9776.31|9767.43|9767.43|0
1661498100000|2022-08-26 07:15:00|9827.54|9827.54|9811.58|9811.58|9827.54|9827.54|9811.08|9811.08|0
1661498400000|2022-08-26 07:20:00|9812.21|9812.21|9820.97|9820.97|9820.97|9820.97|9812.21|9812.21|0
1661498700000|2022-08-26 07:25:00|9821.3|9821.3|9839.95|9839.95|9839.95|9839.95|9821.3|9821.3|0
1661499000000|2022-08-26 07:30:00|9840.24|9840.24|9835.75|9835.75|9845.86|9845.86|9835.43|9835.43|0
1661499300000|2022-08-26 07:35:00|9835.31|9835.31|9834.12|9834.12|9835.31|9835.31|9822.07|9822.07|0
1661499600000|2022-08-26 07:40:00|9834.32|9834.32|9814.85|9814.85|9834.74|9834.74|9814.85|9814.85|0
1661499900000|2022-08-26 07:45:00|9814.63|9814.63|9819.18|9819.18|9819.36|9819.36|9812.33|9812.33|0
1661500200000|2022-08-26 07:50:00|9819.63|9819.63|9824.5|9824.5|9826.63|9826.63|9819.63|9819.63|0
1661500500000|2022-08-26 07:55:00|9824.39|9824.39|9824.04|9824.04|9826.96|9826.96|9821.25|9821.25|0
1661500800000|2022-08-26 08:00:00|9823.66|9823.66|9813.12|9813.12|9823.79|9823.79|9811.55|9811.55|0
1661501100000|2022-08-26 08:05:00|9812.8|9812.8|9805.59|9805.59|9812.8|9812.8|9805.46|9805.46|0
1661501400000|2022-08-26 08:10:00|9805.37|9805.37|9798.8|9798.8|9806.27|9806.27|9797.88|9797.88|0
1661501700000|2022-08-26 08:15:00|9798.7|9798.7|9804.66|9804.66|9804.88|9804.88|9792.85|9792.85|0
1661502000000|2022-08-26 08:20:00|9804.5|9804.5|9801.91|9801.91|9804.5|9804.5|9801.68|9801.68|0
1661502300000|2022-08-26 08:25:00|9801.53|9801.53|9802.43|9802.43|9805.38|9805.38|9800.51|9800.51|0
1661502600000|2022-08-26 08:30:00|9802.71|9802.71|9801.44|9801.44|9802.89|9802.89|9795.31|9795.31|0
1661502900000|2022-08-26 08:35:00|9801.66|9801.66|9812.38|9812.38|9816.3|9816.3|9801.66|9801.66|0
1661503200000|2022-08-26 08:40:00|9812.51|9812.51|9809.64|9809.64|9812.64|9812.64|9807.79|9807.79|0
1661503500000|2022-08-26 08:45:00|9809.42|9809.42|9815.04|9815.04|9817.13|9817.13|9809.42|9809.42|0
1661503800000|2022-08-26 08:50:00|9814.4|9814.4|9800.59|9800.59|9814.4|9814.4|9800.15|9800.15|0
1661504100000|2022-08-26 08:55:00|9800.5|9800.5|9797.13|9797.13|9801.14|9801.14|9797.07|9797.07|0
1661504400000|2022-08-26 09:00:00|9797.56|9797.56|9792.73|9792.73|9797.56|9797.56|9792.73|9792.73|0
1661504700000|2022-08-26 09:05:00|9792.55|9792.55|9795.98|9795.98|9795.98|9795.98|9791.32|9791.32|0
1661505000000|2022-08-26 09:10:00|9795.6|9795.6|9790.56|9790.56|9795.6|9795.6|9789.98|9789.98|0
1661505300000|2022-08-26 09:15:00|9790.77|9790.77|9790.86|9790.86|9791.05|9791.05|9784.35|9784.35|0
1661505600000|2022-08-26 09:20:00|9790.28|9790.28|9775.88|9775.88|9790.28|9790.28|9775.47|9775.47|0
1661505900000|2022-08-26 09:25:00|9775.74|9775.74|9778.55|9778.55|9780.68|9780.68|9775.74|9775.74|0
1661506200000|2022-08-26 09:30:00|9779.09|9779.09|9781.62|9781.62|9781.62|9781.62|9777.27|9777.27|0
1661506500000|2022-08-26 09:35:00|9781.53|9781.53|9783.26|9783.26|9788.57|9788.57|9781.17|9781.17|0
1661506800000|2022-08-26 09:40:00|9782.82|9782.82|9781.51|9781.51|9784.17|9784.17|9781.21|9781.21|0
1661507100000|2022-08-26 09:45:00|9781.64|9781.64|9774.71|9774.71|9781.64|9781.64|9774.13|9774.13|0
1661507400000|2022-08-26 09:50:00|9774.5|9774.5|9782.02|9782.02|9782.02|9782.02|9774.5|9774.5|0
1661507700000|2022-08-26 09:55:00|9781.71|9781.71|9784.19|9784.19|9784.19|9784.19|9780.51|9780.51|0
1661508000000|2022-08-26 10:00:00|9784.56|9784.56|9789.94|9789.94|9790.48|9790.48|9783.66|9783.66|0
1661508300000|2022-08-26 10:05:00|9789.68|9789.68|9785.87|9785.87|9790.17|9790.17|9785.28|9785.28|0
1661508600000|2022-08-26 10:10:00|9786.67|9786.67|9784.96|9784.96|9786.9|9786.9|9784.69|9784.69|0
1661508900000|2022-08-26 10:15:00|9785.07|9785.07|9784.09|9784.09|9785.42|9785.42|9783.17|9783.17|0
1661509200000|2022-08-26 10:20:00|9784.21|9784.21|9787.7|9787.7|9788.64|9788.64|9784.21|9784.21|0
1661509500000|2022-08-26 10:25:00|9787.52|9787.52|9781.73|9781.73|9787.52|9787.52|9780.4|9780.4|0
1661509800000|2022-08-26 10:30:00|9781.51|9781.51|9774.26|9774.26|9781.55|9781.55|9774.26|9774.26|0
1661510100000|2022-08-26 10:35:00|9773.94|9773.94|9776.95|9776.95|9777.16|9777.16|9772.23|9772.23|0
1661510400000|2022-08-26 10:40:00|9777.21|9777.21|9772.74|9772.74|9778.67|9778.67|9772.74|9772.74|0
1661510700000|2022-08-26 10:45:00|9772.96|9772.96|9780.49|9780.49|9780.49|9780.49|9771.45|9771.45|0
1661511000000|2022-08-26 10:50:00|9779.69|9779.69|9776.54|9776.54|9782.53|9782.53|9776.4|9776.4|0
1661511300000|2022-08-26 10:55:00|9777.34|9777.34|9776.1|9776.1|9777.98|9777.98|9775.82|9775.82|0
1661511600000|2022-08-26 11:00:00|9776.34|9776.34|9773.27|9773.27|9783.26|9783.26|9772.97|9772.97|0
1661511900000|2022-08-26 11:05:00|9772.93|9772.93|9772.67|9772.67|9773.6|9773.6|9772.15|9772.15|0
1661512200000|2022-08-26 11:10:00|9772.38|9772.38|9773.08|9773.08|9774|9774|9771.74|9771.74|0
1661512500000|2022-08-26 11:15:00|9772.95|9772.95|9775.71|9775.71|9776.04|9776.04|9772.44|9772.44|0
1661512800000|2022-08-26 11:20:00|9776.03|9776.03|9779.88|9779.88|9781.68|9781.68|9775.96|9775.96|0
1661513100000|2022-08-26 11:25:00|9779.65|9779.65|9777.7|9777.7|9780.07|9780.07|9776|9776|0
1661513400000|2022-08-26 11:30:00|9777.88|9777.88|9777.01|9777.01|9780.27|9780.27|9775.05|9775.05|0
1661513700000|2022-08-26 11:35:00|9777.33|9777.33|9778.98|9778.98|9779.48|9779.48|9776|9776|0
1661514000000|2022-08-26 11:40:00|9779.78|9779.78|9783.67|9783.67|9783.67|9783.67|9779.49|9779.49|0
1661514300000|2022-08-26 11:45:00|9784.01|9784.01|9786.25|9786.25|9786.25|9786.25|9783.72|9783.72|0
1661514600000|2022-08-26 11:50:00|9787.05|9787.05|9790.36|9790.36|9791.35|9791.35|9786.77|9786.77|0
1661514900000|2022-08-26 11:55:00|9790.79|9790.79|9794.3|9794.3|9794.42|9794.42|9790.79|9790.79|0
1661515200000|2022-08-26 12:00:00|9793.14|9793.14|9791.84|9791.84|9794.76|9794.76|9791.84|9791.84|0
1661515500000|2022-08-26 12:05:00|9791.68|9791.68|9790.36|9790.36|9791.68|9791.68|9785.22|9785.22|0
1661515800000|2022-08-26 12:10:00|9789.91|9789.91|9791.01|9791.01|9793.04|9793.04|9789.91|9789.91|0
1661516100000|2022-08-26 12:15:00|9791.81|9791.81|9790.28|9790.28|9795.37|9795.37|9789.38|9789.38|0
1661516400000|2022-08-26 12:20:00|9790.15|9790.15|9788.54|9788.54|9790.48|9790.48|9787.91|9787.91|0
1661516700000|2022-08-26 12:25:00|9788.32|9788.32|9784.7|9784.7|9789.24|9789.24|9784.66|9784.66|0
1661517000000|2022-08-26 12:30:00|9784.44|9784.44|9792.81|9792.81|9796.12|9796.12|9784.23|9784.23|0
1661517300000|2022-08-26 12:35:00|9793.06|9793.06|9800.03|9800.03|9800.13|9800.13|9792.11|9792.11|0
1661517600000|2022-08-26 12:40:00|9800.7|9800.7|9795.26|9795.26|9800.77|9800.77|9794.24|9794.24|0
1661517900000|2022-08-26 12:45:00|9795.16|9795.16|9799.67|9799.67|9799.75|9799.75|9795.16|9795.16|0
1661518200000|2022-08-26 12:50:00|9799.21|9799.21|9796.83|9796.83|9799.56|9799.56|9796.59|9796.59|0
1661518500000|2022-08-26 12:55:00|9797.63|9797.63|9805.46|9805.46|9807.14|9807.14|9797.63|9797.63|0
1661518800000|2022-08-26 13:00:00|9805.02|9805.02|9818.87|9818.87|9818.91|9818.91|9805.02|9805.02|0
1661519100000|2022-08-26 13:05:00|9819.57|9819.57|9831.37|9831.37|9832.9|9832.9|9819.57|9819.57|0
1661519400000|2022-08-26 13:10:00|9831.15|9831.15|9822.86|9822.86|9831.15|9831.15|9820.82|9820.82|0
1661519700000|2022-08-26 13:15:00|9823.66|9823.66|9819.81|9819.81|9823.8|9823.8|9819.64|9819.64|0
1661520000000|2022-08-26 13:20:00|9819.24|9819.24|9809.9|9809.9|9819.25|9819.25|9809.51|9809.51|0
1661520300000|2022-08-26 13:25:00|9809.78|9809.78|9791.83|9791.83|9811.02|9811.02|9791.83|9791.83|0
1661520600000|2022-08-26 13:30:00|9791.61|9791.61|9771.63|9771.63|9791.7|9791.7|9770.26|9770.26|0
1661520900000|2022-08-26 13:35:00|9771.86|9771.86|9755.63|9755.63|9773.27|9773.27|9753.37|9753.37|0
1661521200000|2022-08-26 13:40:00|9754.83|9754.83|9753.86|9753.86|9755.79|9755.79|9744.02|9744.02|0
1661521500000|2022-08-26 13:45:00|9754.37|9754.37|9747.88|9747.88|9754.63|9754.63|9746.58|9746.58|0
1661521800000|2022-08-26 13:50:00|9747.57|9747.57|9745.2|9745.2|9747.57|9747.57|9728.54|9728.54|0
1661522100000|2022-08-26 13:55:00|9745.42|9745.42|9738.89|9738.89|9746.56|9746.56|9735.31|9735.31|0
1661522400000|2022-08-26 14:00:00|9739.12|9739.12|9702.54|9702.54|9739.12|9739.12|9702.54|9702.54|0
1661522700000|2022-08-26 14:05:00|9702.21|9702.21|9736.34|9736.34|9736.34|9736.34|9698.6|9698.6|0
1661523000000|2022-08-26 14:10:00|9736.7|9736.7|9745.02|9745.02|9750.74|9750.74|9736.7|9736.7|0
1661523300000|2022-08-26 14:15:00|9745.92|9745.92|9753.8|9753.8|9753.8|9753.8|9739.93|9739.93|0
1661523600000|2022-08-26 14:20:00|9753|9753|9711.84|9711.84|9753|9753|9711.84|9711.84|0
1661523900000|2022-08-26 14:25:00|9711.04|9711.04|9688.82|9688.82|9711.04|9711.04|9686.31|9686.31|0
1661524200000|2022-08-26 14:30:00|9688.44|9688.44|9652.42|9652.42|9688.44|9688.44|9652.42|9652.42|0
1661524500000|2022-08-26 14:35:00|9652.13|9652.13|9632.91|9632.91|9652.13|9652.13|9627.71|9627.71|0
1661524800000|2022-08-26 14:40:00|9633.37|9633.37|9643.68|9643.68|9645.94|9645.94|9633.37|9633.37|0
1661525100000|2022-08-26 14:45:00|9643.56|9643.56|9651.72|9651.72|9651.82|9651.82|9637.84|9637.84|0
1661525400000|2022-08-26 14:50:00|9652.52|9652.52|9652.65|9652.65|9654.53|9654.53|9648.13|9648.13|0
1661525700000|2022-08-26 14:55:00|9653.01|9653.01|9655.35|9655.35|9659.42|9659.42|9647.24|9647.24|0
1661526000000|2022-08-26 15:00:00|9654.55|9654.55|9646.48|9646.48|9656.63|9656.63|9646.48|9646.48|0
1661526300000|2022-08-26 15:05:00|9645.98|9645.98|9641.96|9641.96|9650.76|9650.76|9639.36|9639.36|0
1661526600000|2022-08-26 15:10:00|9641.72|9641.72|9639.72|9639.72|9642.59|9642.59|9638.47|9638.47|0
1661526900000|2022-08-26 15:15:00|9639.64|9639.64|9630.07|9630.07|9640.55|9640.55|9630.07|9630.07|0
1661527200000|2022-08-26 15:20:00|9629.94|9629.94|9622.91|9622.91|9630.07|9630.07|9618.35|9618.35|0
1661527500000|2022-08-26 15:25:00|9623.07|9623.07|9624.58|9624.58|9628.3|9628.3|9620.92|9620.92|0
1661843700000|2022-08-30 07:15:00|9608.85|9608.85|9658.45|9658.45|9660.05|9660.05|9605.88|9605.88|0
1661844000000|2022-08-30 07:20:00|9658.08|9658.08|9657.84|9657.84|9662.36|9662.36|9655.25|9655.25|0
1661844300000|2022-08-30 07:25:00|9657.62|9657.62|9658.53|9658.53|9663.76|9663.76|9655.42|9655.42|0
1661844600000|2022-08-30 07:30:00|9658.87|9658.87|9682.68|9682.68|9682.68|9682.68|9656.82|9656.82|0
1661844900000|2022-08-30 07:35:00|9683.04|9683.04|9680.85|9680.85|9688.64|9688.64|9678.89|9678.89|0
1661845200000|2022-08-30 07:40:00|9680.13|9680.13|9695.88|9695.88|9698.2|9698.2|9680.13|9680.13|0
1661845500000|2022-08-30 07:45:00|9696.32|9696.32|9730.37|9730.37|9730.95|9730.95|9696.1|9696.1|0
1661845800000|2022-08-30 07:50:00|9733.87|9733.87|9713|9713|9737.85|9737.85|9712.79|9712.79|0
1661846100000|2022-08-30 07:55:00|9713.87|9713.87|9705.37|9705.37|9715.35|9715.35|9701.83|9701.83|0
1661846400000|2022-08-30 08:00:00|9705.82|9705.82|9723.74|9723.74|9729.52|9729.52|9705.82|9705.82|0
1661846700000|2022-08-30 08:05:00|9723.92|9723.92|9728.32|9728.32|9731.88|9731.88|9723.58|9723.58|0
1661847000000|2022-08-30 08:10:00|9727.98|9727.98|9736.3|9736.3|9740.78|9740.78|9727.98|9727.98|0
1661847300000|2022-08-30 08:15:00|9736.63|9736.63|9739.34|9739.34|9747.33|9747.33|9736.63|9736.63|0
1661847600000|2022-08-30 08:20:00|9739.68|9739.68|9730.69|9730.69|9740.21|9740.21|9727.58|9727.58|0
1661847900000|2022-08-30 08:25:00|9730.25|9730.25|9735.38|9735.38|9738.94|9738.94|9730.25|9730.25|0
1661848200000|2022-08-30 08:30:00|9734.97|9734.97|9731.56|9731.56|9736.27|9736.27|9726.85|9726.85|0
1661848500000|2022-08-30 08:35:00|9731.85|9731.85|9723.23|9723.23|9731.85|9731.85|9723.13|9723.13|0
1661848800000|2022-08-30 08:40:00|9723.45|9723.45|9719.71|9719.71|9723.45|9723.45|9715.54|9715.54|0
1661849100000|2022-08-30 08:45:00|9720.04|9720.04|9721.27|9721.27|9727.33|9727.33|9720.04|9720.04|0
1661849400000|2022-08-30 08:50:00|9720.93|9720.93|9742.78|9742.78|9743.21|9743.21|9720.82|9720.82|0
1661849700000|2022-08-30 08:55:00|9742.56|9742.56|9742|9742|9742.88|9742.88|9741.05|9741.05|0
1661850000000|2022-08-30 09:00:00|9742.16|9742.16|9736.16|9736.16|9744.47|9744.47|9736.16|9736.16|0
1661850300000|2022-08-30 09:05:00|9736.52|9736.52|9734.07|9734.07|9740.3|9740.3|9733.58|9733.58|0
1661850600000|2022-08-30 09:10:00|9733.41|9733.41|9729.91|9729.91|9733.41|9733.41|9729.71|9729.71|0
1661850900000|2022-08-30 09:15:00|9729.73|9729.73|9709.16|9709.16|9730.27|9730.27|9709.16|9709.16|0
1661851200000|2022-08-30 09:20:00|9707.52|9707.52|9709.05|9709.05|9709.16|9709.16|9699.86|9699.86|0
1661851500000|2022-08-30 09:25:00|9709.19|9709.19|9708.72|9708.72|9709.19|9709.19|9706.79|9706.79|0
1661851800000|2022-08-30 09:30:00|9709.23|9709.23|9731.84|9731.84|9732.29|9732.29|9709.23|9709.23|0
1661852100000|2022-08-30 09:35:00|9731.04|9731.04|9732.2|9732.2|9733.25|9733.25|9731.02|9731.02|0
1661852400000|2022-08-30 09:40:00|9731.77|9731.77|9732.89|9732.89|9733.12|9733.12|9727.94|9727.94|0
1661852700000|2022-08-30 09:45:00|9732.46|9732.46|9719.56|9719.56|9732.89|9732.89|9716.36|9716.36|0
1661853000000|2022-08-30 09:50:00|9719.82|9719.82|9725.37|9725.37|9725.89|9725.89|9719.82|9719.82|0
1661853300000|2022-08-30 09:55:00|9725.21|9725.21|9725.82|9725.82|9730.22|9730.22|9724.25|9724.25|0
1661853600000|2022-08-30 10:00:00|9726.2|9726.2|9726.48|9726.48|9727.53|9727.53|9726.14|9726.14|0
1661853900000|2022-08-30 10:05:00|9726.12|9726.12|9735.07|9735.07|9735.99|9735.99|9725.25|9725.25|0
1661854200000|2022-08-30 10:10:00|9734.94|9734.94|9732.79|9732.79|9734.94|9734.94|9729.62|9729.62|0
1661854500000|2022-08-30 10:15:00|9732.95|9732.95|9725.39|9725.39|9733.96|9733.96|9725.38|9725.38|0
1661854800000|2022-08-30 10:20:00|9725.01|9725.01|9736.02|9736.02|9736.02|9736.02|9724.81|9724.81|0
1661855100000|2022-08-30 10:25:00|9735.59|9735.59|9737.23|9737.23|9737.23|9737.23|9732.72|9732.72|0
1661855400000|2022-08-30 10:30:00|9738.46|9738.46|9736.03|9736.03|9739.15|9739.15|9736.03|9736.03|0
1661855700000|2022-08-30 10:35:00|9732.83|9732.83|9728.08|9728.08|9732.83|9732.83|9722.28|9722.28|0
1661856000000|2022-08-30 10:40:00|9728.29|9728.29|9727.63|9727.63|9728.48|9728.48|9724.18|9724.18|0
1661856300000|2022-08-30 10:45:00|9727.37|9727.37|9736.21|9736.21|9736.21|9736.21|9727.37|9727.37|0
1661856600000|2022-08-30 10:50:00|9735.99|9735.99|9737.87|9737.87|9740.69|9740.69|9735.99|9735.99|0
1661856900000|2022-08-30 10:55:00|9737.78|9737.78|9732.2|9732.2|9739.7|9739.7|9732.2|9732.2|0
1661857200000|2022-08-30 11:00:00|9731.99|9731.99|9745.68|9745.68|9745.68|9745.68|9731.89|9731.89|0
1661857500000|2022-08-30 11:05:00|9745.81|9745.81|9745.81|9745.81|9750.11|9750.11|9745.81|9745.81|0
1661857800000|2022-08-30 11:10:00|9745.65|9745.65|9748.61|9748.61|9748.66|9748.66|9740.9|9740.9|0
1661858100000|2022-08-30 11:15:00|9749.41|9749.41|9748.85|9748.85|9751.17|9751.17|9747.27|9747.27|0
1661858400000|2022-08-30 11:20:00|9748.64|9748.64|9745.48|9745.48|9749.12|9749.12|9744.91|9744.91|0
1661858700000|2022-08-30 11:25:00|9745.71|9745.71|9751.85|9751.85|9751.85|9751.85|9745.71|9745.71|0
1661859000000|2022-08-30 11:30:00|9751.73|9751.73|9751.08|9751.08|9756.02|9756.02|9750.52|9750.52|0
1661859300000|2022-08-30 11:35:00|9750.87|9750.87|9753.72|9753.72|9756.68|9756.68|9750.87|9750.87|0
1661859600000|2022-08-30 11:40:00|9754.1|9754.1|9755.4|9755.4|9755.4|9755.4|9750.43|9750.43|0
1661859900000|2022-08-30 11:45:00|9755.25|9755.25|9760.29|9760.29|9761.5|9761.5|9754.62|9754.62|0
1661860200000|2022-08-30 11:50:00|9760.11|9760.11|9759.25|9759.25|9761.3|9761.3|9757.27|9757.27|0
1661860500000|2022-08-30 11:55:00|9758.45|9758.45|9759.66|9759.66|9760.93|9760.93|9758.09|9758.09|0
1661860800000|2022-08-30 12:00:00|9759.88|9759.88|9770.27|9770.27|9770.27|9770.27|9758.86|9758.86|0
1661861100000|2022-08-30 12:05:00|9770.7|9770.7|9775.36|9775.36|9781.7|9781.7|9770.7|9770.7|0
1661861400000|2022-08-30 12:10:00|9775.23|9775.23|9775.27|9775.27|9775.27|9775.27|9771.67|9771.67|0
1661861700000|2022-08-30 12:15:00|9774.83|9774.83|9764.75|9764.75|9774.99|9774.99|9764.75|9764.75|0
1661862000000|2022-08-30 12:20:00|9764.29|9764.29|9758.42|9758.42|9765.1|9765.1|9758.02|9758.02|0
1661862300000|2022-08-30 12:25:00|9758.78|9758.78|9751.46|9751.46|9761.79|9761.79|9751.14|9751.14|0
1661862600000|2022-08-30 12:30:00|9751.55|9751.55|9736.06|9736.06|9751.98|9751.98|9735.97|9735.97|0
1661862900000|2022-08-30 12:35:00|9735.44|9735.44|9725.53|9725.53|9735.44|9735.44|9725.53|9725.53|0
1661863200000|2022-08-30 12:40:00|9725.32|9725.32|9720.51|9720.51|9728.27|9728.27|9720.51|9720.51|0
1661863500000|2022-08-30 12:45:00|9720.29|9720.29|9719.34|9719.34|9723.08|9723.08|9716.64|9716.64|0
1661863800000|2022-08-30 12:50:00|9719.01|9719.01|9716.61|9716.61|9725.08|9725.08|9715.81|9715.81|0
1661864100000|2022-08-30 12:55:00|9716.48|9716.48|9717.71|9717.71|9722.24|9722.24|9716.48|9716.48|0
1661864400000|2022-08-30 13:00:00|9717.41|9717.41|9713.62|9713.62|9717.41|9717.41|9712.57|9712.57|0
1661864700000|2022-08-30 13:05:00|9713.84|9713.84|9704.65|9704.65|9716.1|9716.1|9704.65|9704.65|0
1661865000000|2022-08-30 13:10:00|9704.39|9704.39|9701.52|9701.52|9704.56|9704.56|9697.73|9697.73|0
1661865300000|2022-08-30 13:15:00|9701.08|9701.08|9700.76|9700.76|9705.51|9705.51|9699.68|9699.68|0
1661865600000|2022-08-30 13:20:00|9700.31|9700.31|9704.04|9704.04|9704.17|9704.17|9696.54|9696.54|0
1661865900000|2022-08-30 13:25:00|9702.26|9702.26|9704.83|9704.83|9706.59|9706.59|9701.69|9701.69|0
1661866200000|2022-08-30 13:30:00|9704.65|9704.65|9722.29|9722.29|9725.09|9725.09|9698.51|9698.51|0
1661866500000|2022-08-30 13:35:00|9722.07|9722.07|9721.86|9721.86|9724.52|9724.52|9711.71|9711.71|0
1661866800000|2022-08-30 13:40:00|9721.73|9721.73|9704.48|9704.48|9724.62|9724.62|9704.03|9704.03|0
1661867100000|2022-08-30 13:45:00|9704.95|9704.95|9705.2|9705.2|9706.51|9706.51|9698.28|9698.28|0
1661867400000|2022-08-30 13:50:00|9704.98|9704.98|9691.23|9691.23|9704.98|9704.98|9689.56|9689.56|0
1661867700000|2022-08-30 13:55:00|9691.05|9691.05|9689.56|9689.56|9691.98|9691.98|9684.9|9684.9|0
1661868000000|2022-08-30 14:00:00|9689.34|9689.34|9665.34|9665.34|9693.07|9693.07|9664.56|9664.56|0
1661868300000|2022-08-30 14:05:00|9664.54|9664.54|9654.91|9654.91|9664.54|9664.54|9645.75|9645.75|0
1661868600000|2022-08-30 14:10:00|9654.76|9654.76|9657.6|9657.6|9657.66|9657.66|9643.13|9643.13|0
1661868900000|2022-08-30 14:15:00|9657.48|9657.48|9661.12|9661.12|9662.33|9662.33|9652|9652|0
1661869200000|2022-08-30 14:20:00|9660.94|9660.94|9653.33|9653.33|9666.87|9666.87|9653.33|9653.33|0
1661869500000|2022-08-30 14:25:00|9652.53|9652.53|9650.89|9650.89|9661.05|9661.05|9650.89|9650.89|0
1661869800000|2022-08-30 14:30:00|9650.65|9650.65|9619.46|9619.46|9655.81|9655.81|9619.2|9619.2|0
1661870100000|2022-08-30 14:35:00|9619.1|9619.1|9608.74|9608.74|9619.1|9619.1|9605.84|9605.84|0
1661870400000|2022-08-30 14:40:00|9608.99|9608.99|9598.27|9598.27|9612.15|9612.15|9598.27|9598.27|0
1661870700000|2022-08-30 14:45:00|9598.05|9598.05|9590.12|9590.12|9598.05|9598.05|9588.16|9588.16|0
1661871000000|2022-08-30 14:50:00|9589.9|9589.9|9604.41|9604.41|9604.98|9604.98|9589.42|9589.42|0
1661871300000|2022-08-30 14:55:00|9604.8|9604.8|9628.84|9628.84|9628.96|9628.96|9604.8|9604.8|0
1661871600000|2022-08-30 15:00:00|9628.99|9628.99|9619.81|9619.81|9637.29|9637.29|9619.04|9619.04|0
1661871900000|2022-08-30 15:05:00|9619.63|9619.63|9623.58|9623.58|9626.88|9626.88|9619.38|9619.38|0
1661872200000|2022-08-30 15:10:00|9622.78|9622.78|9610.62|9610.62|9623.04|9623.04|9604.21|9604.21|0
1661872500000|2022-08-30 15:15:00|9610.44|9610.44|9618.45|9618.45|9618.67|9618.67|9605.54|9605.54|0
1661872800000|2022-08-30 15:20:00|9618.56|9618.56|9618.24|9618.24|9619.63|9619.63|9614.86|9614.86|0
1661873100000|2022-08-30 15:25:00|9618.03|9618.03|9611.35|9611.35|9623.67|9623.67|9609.96|9609.96|0
1661930100000|2022-08-31 07:15:00|9660.3|9660.3|9665.29|9665.29|9670.83|9670.83|9655.78|9655.78|0
1661930400000|2022-08-31 07:20:00|9665.03|9665.03|9668.77|9668.77|9668.99|9668.99|9654.18|9654.18|0
1661930700000|2022-08-31 07:25:00|9669.02|9669.02|9659.75|9659.75|9669.02|9669.02|9651.5|9651.5|0
1661931000000|2022-08-31 07:30:00|9659.27|9659.27|9636.16|9636.16|9659.27|9659.27|9634.07|9634.07|0
1661931300000|2022-08-31 07:35:00|9638.13|9638.13|9619.3|9619.3|9639.96|9639.96|9618.62|9618.62|0
1661931600000|2022-08-31 07:40:00|9619.48|9619.48|9601.99|9601.99|9623.66|9623.66|9601.23|9601.23|0
1661931900000|2022-08-31 07:45:00|9602.17|9602.17|9609.41|9609.41|9609.96|9609.96|9599.16|9599.16|0
1661932200000|2022-08-31 07:50:00|9609.8|9609.8|9607.26|9607.26|9611.59|9611.59|9607.26|9607.26|0
1661932500000|2022-08-31 07:55:00|9607.44|9607.44|9597.07|9597.07|9610.89|9610.89|9596.27|9596.27|0
1661932800000|2022-08-31 08:00:00|9596.34|9596.34|9600.07|9600.07|9605.74|9605.74|9587.64|9587.64|0
1661933100000|2022-08-31 08:05:00|9595.27|9595.27|9585.02|9585.02|9595.27|9595.27|9584.84|9584.84|0
1661933400000|2022-08-31 08:10:00|9584.71|9584.71|9584.41|9584.41|9593.58|9593.58|9584.34|9584.34|0
1661933700000|2022-08-31 08:15:00|9584.67|9584.67|9587.67|9587.67|9591.17|9591.17|9578.65|9578.65|0
1661934000000|2022-08-31 08:20:00|9585.34|9585.34|9561.48|9561.48|9585.34|9585.34|9561.19|9561.19|0
1661934300000|2022-08-31 08:25:00|9561.3|9561.3|9566.46|9566.46|9566.51|9566.51|9557.6|9557.6|0
1661934600000|2022-08-31 08:30:00|9567.12|9567.12|9556.85|9556.85|9568.29|9568.29|9556.85|9556.85|0
1661934900000|2022-08-31 08:35:00|9556.34|9556.34|9565.55|9565.55|9566.48|9566.48|9555.34|9555.34|0
1661935200000|2022-08-31 08:40:00|9566.63|9566.63|9576.33|9576.33|9577.84|9577.84|9563.88|9563.88|0
1661935500000|2022-08-31 08:45:00|9576.52|9576.52|9595.2|9595.2|9596.2|9596.2|9576.52|9576.52|0
1661935800000|2022-08-31 08:50:00|9596|9596|9598.35|9598.35|9598.35|9598.35|9593.36|9593.36|0
1661936100000|2022-08-31 08:55:00|9598.39|9598.39|9588.28|9588.28|9604.78|9604.78|9587.88|9587.88|0
1661936400000|2022-08-31 09:00:00|9586.23|9586.23|9577.07|9577.07|9586.23|9586.23|9570.27|9570.27|0
1661936700000|2022-08-31 09:05:00|9575.82|9575.82|9566.19|9566.19|9576.16|9576.16|9566.19|9566.19|0
1661937000000|2022-08-31 09:10:00|9565.5|9565.5|9567.74|9567.74|9571.98|9571.98|9565.14|9565.14|0
1661937300000|2022-08-31 09:15:00|9568|9568|9581.32|9581.32|9585.36|9585.36|9567.35|9567.35|0
1661937600000|2022-08-31 09:20:00|9580.94|9580.94|9582.33|9582.33|9583.9|9583.9|9577.72|9577.72|0
1661937900000|2022-08-31 09:25:00|9581.98|9581.98|9567.46|9567.46|9581.98|9581.98|9567.43|9567.43|0
1661938200000|2022-08-31 09:30:00|9567.68|9567.68|9565.89|9565.89|9570.71|9570.71|9565.73|9565.73|0
1661938500000|2022-08-31 09:35:00|9565.67|9565.67|9552.16|9552.16|9567.56|9567.56|9551.5|9551.5|0
1661938800000|2022-08-31 09:40:00|9551.95|9551.95|9567.75|9567.75|9567.75|9567.75|9550.9|9550.9|0
1661939100000|2022-08-31 09:45:00|9567.52|9567.52|9537.71|9537.71|9567.52|9567.52|9537.71|9537.71|0
1661939400000|2022-08-31 09:50:00|9538.09|9538.09|9554.72|9554.72|9554.72|9554.72|9538.09|9538.09|0
1661939700000|2022-08-31 09:55:00|9556.52|9556.52|9549.65|9549.65|9556.52|9556.52|9549.65|9549.65|0
1661940000000|2022-08-31 10:00:00|9550.01|9550.01|9543.41|9543.41|9550.63|9550.63|9534.02|9534.02|0
1661940300000|2022-08-31 10:05:00|9543.66|9543.66|9547.41|9547.41|9549.61|9549.61|9543.66|9543.66|0
1661940600000|2022-08-31 10:10:00|9547.51|9547.51|9559.2|9559.2|9559.2|9559.2|9547.3|9547.3|0
1661940900000|2022-08-31 10:15:00|9558.4|9558.4|9568.42|9568.42|9569.59|9569.59|9558.4|9558.4|0
1661941200000|2022-08-31 10:20:00|9567.55|9567.55|9585.48|9585.48|9585.48|9585.48|9567.19|9567.19|0
1661941500000|2022-08-31 10:25:00|9585.22|9585.22|9586.14|9586.14|9586.32|9586.32|9582.69|9582.69|0
1661941800000|2022-08-31 10:30:00|9585.8|9585.8|9582.58|9582.58|9586.46|9586.46|9581.02|9581.02|0
1661942100000|2022-08-31 10:35:00|9583.21|9583.21|9591.4|9591.4|9591.8|9591.8|9583.21|9583.21|0
1661942400000|2022-08-31 10:40:00|9591.76|9591.76|9589.91|9589.91|9593.55|9593.55|9588.43|9588.43|0
1661942700000|2022-08-31 10:45:00|9589.55|9589.55|9591.82|9591.82|9592.26|9592.26|9588.88|9588.88|0
1661943000000|2022-08-31 10:50:00|9591.45|9591.45|9599.09|9599.09|9599.89|9599.89|9591.45|9591.45|0
1661943300000|2022-08-31 10:55:00|9598.87|9598.87|9590.31|9590.31|9598.87|9598.87|9590.31|9590.31|0
1661943600000|2022-08-31 11:00:00|9589.78|9589.78|9597.78|9597.78|9597.78|9597.78|9586.16|9586.16|0
1661943900000|2022-08-31 11:05:00|9598.58|9598.58|9598.3|9598.3|9598.58|9598.58|9595.03|9595.03|0
1661944200000|2022-08-31 11:10:00|9597.97|9597.97|9594.41|9594.41|9598.63|9598.63|9594.08|9594.08|0
1661944500000|2022-08-31 11:15:00|9594.54|9594.54|9620.06|9620.06|9620.06|9620.06|9594.54|9594.54|0
1661944800000|2022-08-31 11:20:00|9619.83|9619.83|9615.68|9615.68|9624.73|9624.73|9615.68|9615.68|0
1661945100000|2022-08-31 11:25:00|9615.25|9615.25|9611.86|9611.86|9615.25|9615.25|9608.07|9608.07|0
1661945400000|2022-08-31 11:30:00|9612.66|9612.66|9605.01|9605.01|9614.97|9614.97|9601.59|9601.59|0
1661945700000|2022-08-31 11:35:00|9605.35|9605.35|9601.44|9601.44|9606.67|9606.67|9600.89|9600.89|0
1661946000000|2022-08-31 11:40:00|9601.72|9601.72|9610.67|9610.67|9611.18|9611.18|9601.72|9601.72|0
1661946300000|2022-08-31 11:45:00|9610.9|9610.9|9615.61|9615.61|9615.76|9615.76|9610.9|9610.9|0
1661946600000|2022-08-31 11:50:00|9615.38|9615.38|9619.49|9619.49|9619.73|9619.73|9614.79|9614.79|0
1661946900000|2022-08-31 11:55:00|9619.04|9619.04|9621.14|9621.14|9625.14|9625.14|9618.68|9618.68|0
1661947200000|2022-08-31 12:00:00|9619.54|9619.54|9617.89|9617.89|9619.54|9619.54|9616|9616|0
1661947500000|2022-08-31 12:05:00|9618.11|9618.11|9618.32|9618.32|9624.62|9624.62|9617.07|9617.07|0
1661947800000|2022-08-31 12:10:00|9618.69|9618.69|9619.74|9619.74|9620.54|9620.54|9616.43|9616.43|0
1661948100000|2022-08-31 12:15:00|9619.95|9619.95|9628.8|9628.8|9630.38|9630.38|9619.95|9619.95|0
1661948400000|2022-08-31 12:20:00|9629.59|9629.59|9628.92|9628.92|9633.56|9633.56|9628.81|9628.81|0
1661948700000|2022-08-31 12:25:00|9628.76|9628.76|9635.02|9635.02|9635.2|9635.2|9627.14|9627.14|0
1661949000000|2022-08-31 12:30:00|9634.22|9634.22|9616.72|9616.72|9634.22|9634.22|9616.72|9616.72|0
1661949300000|2022-08-31 12:35:00|9616.35|9616.35|9622.33|9622.33|9623.7|9623.7|9612.17|9612.17|0
1661949600000|2022-08-31 12:40:00|9622.11|9622.11|9616.83|9616.83|9622.61|9622.61|9614.59|9614.59|0
1661949900000|2022-08-31 12:45:00|9617.13|9617.13|9634.64|9634.64|9635.48|9635.48|9616.33|9616.33|0
1661950200000|2022-08-31 12:50:00|9634.96|9634.96|9638.52|9638.52|9638.63|9638.63|9634.65|9634.65|0
1661950500000|2022-08-31 12:55:00|9639.17|9639.17|9632.39|9632.39|9641.03|9641.03|9630.46|9630.46|0
1661950800000|2022-08-31 13:00:00|9632.07|9632.07|9635.65|9635.65|9635.65|9635.65|9630.93|9630.93|0
1661951100000|2022-08-31 13:05:00|9636.1|9636.1|9633.69|9633.69|9636.24|9636.24|9628.31|9628.31|0
1661951400000|2022-08-31 13:10:00|9633.87|9633.87|9638.69|9638.69|9640.9|9640.9|9633.65|9633.65|0
1661951700000|2022-08-31 13:15:00|9638.95|9638.95|9631.78|9631.78|9639.08|9639.08|9629.96|9629.96|0
1661952000000|2022-08-31 13:20:00|9632.58|9632.58|9641.82|9641.82|9642.44|9642.44|9630.45|9630.45|0
1661952300000|2022-08-31 13:25:00|9641.64|9641.64|9633.39|9633.39|9642.3|9642.3|9633.39|9633.39|0
1661952600000|2022-08-31 13:30:00|9633.26|9633.26|9630.98|9630.98|9633.26|9633.26|9617.17|9617.17|0
1661952900000|2022-08-31 13:35:00|9630.8|9630.8|9636.73|9636.73|9636.83|9636.83|9621.14|9621.14|0
1661953200000|2022-08-31 13:40:00|9637.35|9637.35|9639.26|9639.26|9643.2|9643.2|9631.5|9631.5|0
1661953500000|2022-08-31 13:45:00|9639.53|9639.53|9645.83|9645.83|9653.16|9653.16|9639.53|9639.53|0
1661953800000|2022-08-31 13:50:00|9645.62|9645.62|9630|9630|9651.58|9651.58|9630|9630|0
1661954100000|2022-08-31 13:55:00|9629.55|9629.55|9619.19|9619.19|9630.6|9630.6|9616.43|9616.43|0
1661954400000|2022-08-31 14:00:00|9619.41|9619.41|9606.57|9606.57|9619.59|9619.59|9606.57|9606.57|0
1661954700000|2022-08-31 14:05:00|9606.1|9606.1|9612.03|9612.03|9615.55|9615.55|9604.51|9604.51|0
1661955000000|2022-08-31 14:10:00|9611.81|9611.81|9625.22|9625.22|9632.16|9632.16|9611.81|9611.81|0
1661955300000|2022-08-31 14:15:00|9625.6|9625.6|9620.96|9620.96|9626.56|9626.56|9617.61|9617.61|0
1661955600000|2022-08-31 14:20:00|9621.06|9621.06|9619.9|9619.9|9640.83|9640.83|9618.79|9618.79|0
1661955900000|2022-08-31 14:25:00|9619.14|9619.14|9610.04|9610.04|9622.85|9622.85|9610.04|9610.04|0
1661956200000|2022-08-31 14:30:00|9609.86|9609.86|9605.48|9605.48|9609.86|9609.86|9598.55|9598.55|0
1661956500000|2022-08-31 14:35:00|9606.11|9606.11|9600.02|9600.02|9615.25|9615.25|9598.92|9598.92|0
1661956800000|2022-08-31 14:40:00|9599.39|9599.39|9622.84|9622.84|9623.09|9623.09|9599.39|9599.39|0
1661957100000|2022-08-31 14:45:00|9622.62|9622.62|9628.69|9628.69|9629.39|9629.39|9613.67|9613.67|0
1661957400000|2022-08-31 14:50:00|9628.84|9628.84|9629.52|9629.52|9634.38|9634.38|9622.66|9622.66|0
1661957700000|2022-08-31 14:55:00|9629.34|9629.34|9607.57|9607.57|9629.34|9629.34|9607.57|9607.57|0
1661958000000|2022-08-31 15:00:00|9608.02|9608.02|9596.48|9596.48|9608.02|9608.02|9589.89|9589.89|0
1661958300000|2022-08-31 15:05:00|9596.12|9596.12|9595.66|9595.66|9596.92|9596.92|9587.49|9587.49|0
1661958600000|2022-08-31 15:10:00|9595.76|9595.76|9595.05|9595.05|9596.43|9596.43|9588.88|9588.88|0
1661958900000|2022-08-31 15:15:00|9594.6|9594.6|9598.94|9598.94|9599.04|9599.04|9589.95|9589.95|0
1661959200000|2022-08-31 15:20:00|9599.03|9599.03|9601.14|9601.14|9603.2|9603.2|9597.32|9597.32|0
1661959500000|2022-08-31 15:25:00|9601.5|9601.5|9597.73|9597.73|9607.41|9607.41|9596.24|9596.24|0
1662016500000|2022-09-01 07:15:00|9517.18|9517.18|9497.59|9497.59|9517.18|9517.18|9497.08|9497.08|0
1662016800000|2022-09-01 07:20:00|9497.21|9497.21|9480.85|9480.85|9497.21|9497.21|9480.85|9480.85|0
1662017100000|2022-09-01 07:25:00|9480.4|9480.4|9473.03|9473.03|9481.5|9481.5|9473.03|9473.03|0
1662017400000|2022-09-01 07:30:00|9472.66|9472.66|9444.52|9444.52|9472.66|9472.66|9444.31|9444.31|0
1662017700000|2022-09-01 07:35:00|9444.95|9444.95|9441.97|9441.97|9451.54|9451.54|9441.64|9441.64|0
1662018000000|2022-09-01 07:40:00|9441.22|9441.22|9453.8|9453.8|9453.8|9453.8|9437.06|9437.06|0
1662018300000|2022-09-01 07:45:00|9453.9|9453.9|9461.61|9461.61|9461.61|9461.61|9453.72|9453.72|0
1662018600000|2022-09-01 07:50:00|9461.39|9461.39|9460.33|9460.33|9468.41|9468.41|9459.64|9459.64|0
1662018900000|2022-09-01 07:55:00|9460.78|9460.78|9460.99|9460.99|9462.38|9462.38|9457.03|9457.03|0
1662019200000|2022-09-01 08:00:00|9461.13|9461.13|9466.41|9466.41|9469.29|9469.29|9456.74|9456.74|0
1662019500000|2022-09-01 08:05:00|9465.93|9465.93|9442.69|9442.69|9466.41|9466.41|9442.69|9442.69|0
1662019800000|2022-09-01 08:10:00|9442.31|9442.31|9450.67|9450.67|9450.67|9450.67|9435.61|9435.61|0
1662020100000|2022-09-01 08:15:00|9450.33|9450.33|9448.43|9448.43|9451.62|9451.62|9445.58|9445.58|0
1662020400000|2022-09-01 08:20:00|9448.14|9448.14|9442.21|9442.21|9448.36|9448.36|9441.94|9441.94|0
1662020700000|2022-09-01 08:25:00|9441.99|9441.99|9424.28|9424.28|9442.42|9442.42|9424.28|9424.28|0
1662021000000|2022-09-01 08:30:00|9424.36|9424.36|9406.5|9406.5|9424.73|9424.73|9406.5|9406.5|0
1662021300000|2022-09-01 08:35:00|9405.63|9405.63|9395.5|9395.5|9405.85|9405.85|9390.65|9390.65|0
1662021600000|2022-09-01 08:40:00|9394.7|9394.7|9380.92|9380.92|9399.18|9399.18|9380.69|9380.69|0
1662021900000|2022-09-01 08:45:00|9380.67|9380.67|9373.04|9373.04|9383.92|9383.92|9372.37|9372.37|0
1662022200000|2022-09-01 08:50:00|9373.49|9373.49|9355.07|9355.07|9375.93|9375.93|9355.07|9355.07|0
1662022500000|2022-09-01 08:55:00|9354.58|9354.58|9360.99|9360.99|9361.51|9361.51|9354.58|9354.58|0
1662022800000|2022-09-01 09:00:00|9360.7|9360.7|9368.07|9368.07|9369.6|9369.6|9360.7|9360.7|0
1662023100000|2022-09-01 09:05:00|9369.67|9369.67|9348.67|9348.67|9370.43|9370.43|9346.85|9346.85|0
1662023400000|2022-09-01 09:10:00|9348|9348|9334.56|9334.56|9348|9348|9334.56|9334.56|0
1662023700000|2022-09-01 09:15:00|9334.4|9334.4|9327.06|9327.06|9334.4|9334.4|9325.06|9325.06|0
1662024000000|2022-09-01 09:20:00|9327.45|9327.45|9313.7|9313.7|9328.04|9328.04|9308.4|9308.4|0
1662024300000|2022-09-01 09:25:00|9314.4|9314.4|9312.23|9312.23|9316.64|9316.64|9310.47|9310.47|0
1662024600000|2022-09-01 09:30:00|9311.93|9311.93|9308.26|9308.26|9318.48|9318.48|9308.22|9308.22|0
1662024900000|2022-09-01 09:35:00|9308.01|9308.01|9320.02|9320.02|9320.02|9320.02|9304.89|9304.89|0
1662025200000|2022-09-01 09:40:00|9320.31|9320.31|9323.64|9323.64|9324.23|9324.23|9319.06|9319.06|0
1662025500000|2022-09-01 09:45:00|9323.93|9323.93|9334.64|9334.64|9339.12|9339.12|9323.93|9323.93|0
1662025800000|2022-09-01 09:50:00|9335.01|9335.01|9332.16|9332.16|9337.1|9337.1|9332.16|9332.16|0
1662026100000|2022-09-01 09:55:00|9331.94|9331.94|9318.44|9318.44|9332.71|9332.71|9318.44|9318.44|0
1662026400000|2022-09-01 10:00:00|9318.89|9318.89|9317.13|9317.13|9323.55|9323.55|9316.02|9316.02|0
1662026700000|2022-09-01 10:05:00|9318.73|9318.73|9320.84|9320.84|9322.13|9322.13|9318.56|9318.56|0
1662027000000|2022-09-01 10:10:00|9321.18|9321.18|9326.12|9326.12|9331.03|9331.03|9321.1|9321.1|0
1662027300000|2022-09-01 10:15:00|9325.79|9325.79|9308.76|9308.76|9325.79|9325.79|9303.86|9303.86|0
1662027600000|2022-09-01 10:20:00|9309.56|9309.56|9313.9|9313.9|9319.65|9319.65|9309.56|9309.56|0
1662027900000|2022-09-01 10:25:00|9313.68|9313.68|9321|9321|9321.85|9321.85|9310.76|9310.76|0
1662028200000|2022-09-01 10:30:00|9320.59|9320.59|9304.15|9304.15|9320.59|9320.59|9304.15|9304.15|0
1662028500000|2022-09-01 10:35:00|9303.35|9303.35|9304.28|9304.28|9306.44|9306.44|9302.17|9302.17|0
1662028800000|2022-09-01 10:40:00|9303.95|9303.95|9299.57|9299.57|9304.63|9304.63|9296.42|9296.42|0
1662029100000|2022-09-01 10:45:00|9299.12|9299.12|9304.52|9304.52|9306.96|9306.96|9299.12|9299.12|0
1662029400000|2022-09-01 10:50:00|9304.96|9304.96|9304.07|9304.07|9305.07|9305.07|9301.6|9301.6|0
1662029700000|2022-09-01 10:55:00|9304.36|9304.36|9304.87|9304.87|9306.11|9306.11|9301.83|9301.83|0
1662030000000|2022-09-01 11:00:00|9304.36|9304.36|9297.22|9297.22|9304.36|9304.36|9295.41|9295.41|0
1662030300000|2022-09-01 11:05:00|9297.43|9297.43|9293.86|9293.86|9300.23|9300.23|9293.86|9293.86|0
1662030600000|2022-09-01 11:10:00|9294.35|9294.35|9295.94|9295.94|9295.94|9295.94|9289.37|9289.37|0
1662030900000|2022-09-01 11:15:00|9296.18|9296.18|9298.21|9298.21|9298.21|9298.21|9293.36|9293.36|0
1662031200000|2022-09-01 11:20:00|9298.54|9298.54|9296.71|9296.71|9299.65|9299.65|9294.48|9294.48|0
1662031500000|2022-09-01 11:25:00|9296.99|9296.99|9298.36|9298.36|9299.07|9299.07|9296.92|9296.92|0
1662031800000|2022-09-01 11:30:00|9298.47|9298.47|9302.08|9302.08|9302.9|9302.9|9295.75|9295.75|0
1662032100000|2022-09-01 11:35:00|9302.3|9302.3|9301.05|9301.05|9303.21|9303.21|9299.11|9299.11|0
1662032400000|2022-09-01 11:40:00|9299.75|9299.75|9306.65|9306.65|9306.92|9306.92|9298.91|9298.91|0
1662032700000|2022-09-01 11:45:00|9307.09|9307.09|9310.32|9310.32|9310.7|9310.7|9305.89|9305.89|0
1662033000000|2022-09-01 11:50:00|9310.57|9310.57|9337.17|9337.17|9337.31|9337.31|9310.57|9310.57|0
1662033300000|2022-09-01 11:55:00|9336.96|9336.96|9346.55|9346.55|9346.55|9346.55|9336.94|9336.94|0
1662033600000|2022-09-01 12:00:00|9346.19|9346.19|9352.72|9352.72|9357.34|9357.34|9344.04|9344.04|0
1662033900000|2022-09-01 12:05:00|9353.42|9353.42|9345.72|9345.72|9353.42|9353.42|9345.56|9345.56|0
1662034200000|2022-09-01 12:10:00|9345.24|9345.24|9341.84|9341.84|9347.53|9347.53|9341.84|9341.84|0
1662034500000|2022-09-01 12:15:00|9341.63|9341.63|9332.78|9332.78|9341.63|9341.63|9332.78|9332.78|0
1662034800000|2022-09-01 12:20:00|9333.01|9333.01|9340.74|9340.74|9342.89|9342.89|9331.42|9331.42|0
1662035100000|2022-09-01 12:25:00|9340.4|9340.4|9332.38|9332.38|9342.15|9342.15|9332.38|9332.38|0
1662035400000|2022-09-01 12:30:00|9332.41|9332.41|9311.07|9311.07|9332.41|9332.41|9310.27|9310.27|0
1662035700000|2022-09-01 12:35:00|9311.28|9311.28|9315.26|9315.26|9320.77|9320.77|9306.83|9306.83|0
1662036000000|2022-09-01 12:40:00|9315.08|9315.08|9308.42|9308.42|9316.25|9316.25|9306.4|9306.4|0
1662036300000|2022-09-01 12:45:00|9308.64|9308.64|9311.51|9311.51|9311.59|9311.59|9306.85|9306.85|0
1662036600000|2022-09-01 12:50:00|9311.29|9311.29|9302.5|9302.5|9311.29|9311.29|9302.32|9302.32|0
1662036900000|2022-09-01 12:55:00|9302.65|9302.65|9288.09|9288.09|9304.87|9304.87|9288.09|9288.09|0
1662037200000|2022-09-01 13:00:00|9287.83|9287.83|9275.48|9275.48|9287.83|9287.83|9275.04|9275.04|0
1662037500000|2022-09-01 13:05:00|9275.94|9275.94|9282.32|9282.32|9288.27|9288.27|9275.94|9275.94|0
1662037800000|2022-09-01 13:10:00|9283.92|9283.92|9281.71|9281.71|9284.93|9284.93|9279.92|9279.92|0
1662038100000|2022-09-01 13:15:00|9281.6|9281.6|9271.36|9271.36|9282.06|9282.06|9267.91|9267.91|0
1662038400000|2022-09-01 13:20:00|9271.14|9271.14|9270.53|9270.53|9272.02|9272.02|9264.23|9264.23|0
1662038700000|2022-09-01 13:25:00|9270.23|9270.23|9261.76|9261.76|9271.55|9271.55|9260.24|9260.24|0
1662039000000|2022-09-01 13:30:00|9261.33|9261.33|9244.96|9244.96|9268.84|9268.84|9244.96|9244.96|0
1662039300000|2022-09-01 13:35:00|9244.74|9244.74|9250.92|9250.92|9256.37|9256.37|9240.34|9240.34|0
1662039600000|2022-09-01 13:40:00|9250.29|9250.29|9250.58|9250.58|9258.54|9258.54|9248.76|9248.76|0
1662039900000|2022-09-01 13:45:00|9250.98|9250.98|9251.54|9251.54|9260.27|9260.27|9250.16|9250.16|0
1662040200000|2022-09-01 13:50:00|9252.34|9252.34|9255.19|9255.19|9255.19|9255.19|9248.23|9248.23|0
1662040500000|2022-09-01 13:55:00|9255.01|9255.01|9262.84|9262.84|9263.81|9263.81|9246.54|9246.54|0
1662040800000|2022-09-01 14:00:00|9263.2|9263.2|9230.18|9230.18|9264.37|9264.37|9228.13|9228.13|0
1662041100000|2022-09-01 14:05:00|9229.38|9229.38|9223.49|9223.49|9233.33|9233.33|9221.56|9221.56|0
1662041400000|2022-09-01 14:10:00|9223.36|9223.36|9203.48|9203.48|9223.36|9223.36|9203.48|9203.48|0
1662041700000|2022-09-01 14:15:00|9203.92|9203.92|9197.62|9197.62|9203.92|9203.92|9189.52|9189.52|0
1662042000000|2022-09-01 14:20:00|9197.37|9197.37|9221.86|9221.86|9221.86|9221.86|9191.87|9191.87|0
1662042300000|2022-09-01 14:25:00|9222.75|9222.75|9231.52|9231.52|9233.88|9233.88|9222.75|9222.75|0
1662042600000|2022-09-01 14:30:00|9231.71|9231.71|9213.66|9213.66|9231.71|9231.71|9207.76|9207.76|0
1662042900000|2022-09-01 14:35:00|9213.44|9213.44|9201.81|9201.81|9218.16|9218.16|9201.81|9201.81|0
1662043200000|2022-09-01 14:40:00|9199.41|9199.41|9183.61|9183.61|9199.41|9199.41|9183.46|9183.46|0
1662043500000|2022-09-01 14:45:00|9183.8|9183.8|9175.87|9175.87|9183.8|9183.8|9172.24|9172.24|0
1662043800000|2022-09-01 14:50:00|9176.3|9176.3|9173.69|9173.69|9186.27|9186.27|9173.69|9173.69|0
1662044100000|2022-09-01 14:55:00|9173.46|9173.46|9174.3|9174.3|9177.94|9177.94|9173.11|9173.11|0
1662044400000|2022-09-01 15:00:00|9173.85|9173.85|9159.13|9159.13|9173.85|9173.85|9159.13|9159.13|0
1662044700000|2022-09-01 15:05:00|9159|9159|9166.85|9166.85|9170.06|9170.06|9159|9159|0
1662045000000|2022-09-01 15:10:00|9167.06|9167.06|9169.47|9169.47|9169.91|9169.91|9164.42|9164.42|0
1662045300000|2022-09-01 15:15:00|9169.67|9169.67|9169.76|9169.76|9174.37|9174.37|9167.28|9167.28|0
1662045600000|2022-09-01 15:20:00|9169.64|9169.64|9155.63|9155.63|9170.86|9170.86|9153.33|9153.33|0
1662045900000|2022-09-01 15:25:00|9155.73|9155.73|9144.2|9144.2|9156.9|9156.9|9142.61|9142.61|0
1662102900000|2022-09-02 07:15:00|9191.44|9191.44|9152.49|9152.49|9191.44|9191.44|9150.74|9150.74|0
1662103200000|2022-09-02 07:20:00|9151.85|9151.85|9196.67|9196.67|9196.88|9196.88|9149.89|9149.89|0
1662103500000|2022-09-02 07:25:00|9197.54|9197.54|9223.24|9223.24|9223.24|9223.24|9196.19|9196.19|0
1662103800000|2022-09-02 07:30:00|9223.72|9223.72|9228.87|9228.87|9238.69|9238.69|9223.72|9223.72|0
1662104100000|2022-09-02 07:35:00|9227.62|9227.62|9221.6|9221.6|9231.8|9231.8|9216.09|9216.09|0
1662104400000|2022-09-02 07:40:00|9221.24|9221.24|9203.36|9203.36|9224.56|9224.56|9203.36|9203.36|0
1662104700000|2022-09-02 07:45:00|9203.26|9203.26|9198.54|9198.54|9208.12|9208.12|9197.21|9197.21|0
1662105000000|2022-09-02 07:50:00|9199.34|9199.34|9190.52|9190.52|9199.74|9199.74|9188.93|9188.93|0
1662105300000|2022-09-02 07:55:00|9189.72|9189.72|9186.37|9186.37|9190.44|9190.44|9179.56|9179.56|0
1662105600000|2022-09-02 08:00:00|9186.58|9186.58|9210.01|9210.01|9212.67|9212.67|9186.58|9186.58|0
1662105900000|2022-09-02 08:05:00|9210.67|9210.67|9211.71|9211.71|9214.34|9214.34|9208.26|9208.26|0
1662106200000|2022-09-02 08:10:00|9212.51|9212.51|9225.78|9225.78|9227.38|9227.38|9212.51|9212.51|0
1662106500000|2022-09-02 08:15:00|9225.56|9225.56|9243.63|9243.63|9244.75|9244.75|9225.56|9225.56|0
1662106800000|2022-09-02 08:20:00|9242.83|9242.83|9245.17|9245.17|9252.72|9252.72|9242.7|9242.7|0
1662107100000|2022-09-02 08:25:00|9245.39|9245.39|9266.74|9266.74|9267.54|9267.54|9245.39|9245.39|0
1662107400000|2022-09-02 08:30:00|9266.96|9266.96|9276.16|9276.16|9276.58|9276.58|9266.96|9266.96|0
1662107700000|2022-09-02 08:35:00|9276.52|9276.52|9287.26|9287.26|9289.14|9289.14|9276.52|9276.52|0
1662108000000|2022-09-02 08:40:00|9288.06|9288.06|9303.1|9303.1|9304.54|9304.54|9288.06|9288.06|0
1662108300000|2022-09-02 08:45:00|9303.31|9303.31|9297.39|9297.39|9305.72|9305.72|9294.74|9294.74|0
1662108600000|2022-09-02 08:50:00|9297.61|9297.61|9301.16|9301.16|9304.38|9304.38|9297.61|9297.61|0
1662108900000|2022-09-02 08:55:00|9301.07|9301.07|9296.16|9296.16|9301.41|9301.41|9292.96|9292.96|0
1662109200000|2022-09-02 09:00:00|9295.69|9295.69|9297.23|9297.23|9299.77|9299.77|9292.6|9292.6|0
1662109500000|2022-09-02 09:05:00|9296.64|9296.64|9292.14|9292.14|9296.64|9296.64|9291.84|9291.84|0
1662109800000|2022-09-02 09:10:00|9289.74|9289.74|9288.23|9288.23|9290.8|9290.8|9288.23|9288.23|0
1662110100000|2022-09-02 09:15:00|9288.41|9288.41|9274.12|9274.12|9289.07|9289.07|9273.76|9273.76|0
1662110400000|2022-09-02 09:20:00|9273.94|9273.94|9270.44|9270.44|9273.94|9273.94|9270.21|9270.21|0
1662110700000|2022-09-02 09:25:00|9270.3|9270.3|9274.68|9274.68|9276.14|9276.14|9267.57|9267.57|0
1662111000000|2022-09-02 09:30:00|9274.46|9274.46|9266.62|9266.62|9276.01|9276.01|9266.62|9266.62|0
1662111300000|2022-09-02 09:35:00|9266.15|9266.15|9263.94|9263.94|9266.15|9266.15|9255.65|9255.65|0
1662111600000|2022-09-02 09:40:00|9264.39|9264.39|9259.33|9259.33|9266.12|9266.12|9258.86|9258.86|0
1662111900000|2022-09-02 09:45:00|9258.82|9258.82|9265.51|9265.51|9266.73|9266.73|9254.96|9254.96|0
1662112200000|2022-09-02 09:50:00|9266.31|9266.31|9277.87|9277.87|9277.87|9277.87|9266.31|9266.31|0
1662112500000|2022-09-02 09:55:00|9278.09|9278.09|9286.23|9286.23|9286.4|9286.4|9277.66|9277.66|0
1662112800000|2022-09-02 10:00:00|9286.02|9286.02|9285.2|9285.2|9292.58|9292.58|9283.3|9283.3|0
1662113100000|2022-09-02 10:05:00|9286|9286|9285.28|9285.28|9286|9286|9282.45|9282.45|0
1662113400000|2022-09-02 10:10:00|9285.44|9285.44|9288.78|9288.78|9289|9289|9284.04|9284.04|0
1662113700000|2022-09-02 10:15:00|9288.66|9288.66|9288.68|9288.68|9289.98|9289.98|9280.71|9280.71|0
1662114000000|2022-09-02 10:20:00|9288.24|9288.24|9288.59|9288.59|9289.19|9289.19|9286.81|9286.81|0
1662114300000|2022-09-02 10:25:00|9288.41|9288.41|9282.46|9282.46|9288.41|9288.41|9282.28|9282.28|0
1662114600000|2022-09-02 10:30:00|9282.23|9282.23|9277.86|9277.86|9283.23|9283.23|9273.57|9273.57|0
1662114900000|2022-09-02 10:35:00|9277.63|9277.63|9289.59|9289.59|9290.17|9290.17|9276.92|9276.92|0
1662115200000|2022-09-02 10:40:00|9288.94|9288.94|9281.7|9281.7|9291.05|9291.05|9281.7|9281.7|0
1662115500000|2022-09-02 10:45:00|9281.53|9281.53|9277.35|9277.35|9281.53|9281.53|9275.68|9275.68|0
1662115800000|2022-09-02 10:50:00|9277.14|9277.14|9280.71|9280.71|9280.97|9280.97|9273.2|9273.2|0
1662116100000|2022-09-02 10:55:00|9280.93|9280.93|9290.84|9290.84|9296.13|9296.13|9280.28|9280.28|0
1662116400000|2022-09-02 11:00:00|9290.69|9290.69|9288.68|9288.68|9294.96|9294.96|9287.74|9287.74|0
1662116700000|2022-09-02 11:05:00|9288.34|9288.34|9282.89|9282.89|9288.56|9288.56|9278.98|9278.98|0
1662117000000|2022-09-02 11:10:00|9283.21|9283.21|9272.33|9272.33|9284.72|9284.72|9266.06|9266.06|0
1662117300000|2022-09-02 11:15:00|9272.59|9272.59|9279.67|9279.67|9280.27|9280.27|9272.59|9272.59|0
1662117600000|2022-09-02 11:20:00|9279.23|9279.23|9270.33|9270.33|9279.23|9279.23|9269.92|9269.92|0
1662117900000|2022-09-02 11:25:00|9270.24|9270.24|9278.48|9278.48|9278.66|9278.66|9270.24|9270.24|0
1662118200000|2022-09-02 11:30:00|9278.15|9278.15|9278.18|9278.18|9280.42|9280.42|9277.93|9277.93|0
1662118500000|2022-09-02 11:35:00|9278.98|9278.98|9288.54|9288.54|9288.54|9288.54|9278.98|9278.98|0
1662118800000|2022-09-02 11:40:00|9288.67|9288.67|9290.07|9290.07|9290.87|9290.87|9286.66|9286.66|0
1662119100000|2022-09-02 11:45:00|9290.87|9290.87|9298.64|9298.64|9298.85|9298.85|9290.87|9290.87|0
1662119400000|2022-09-02 11:50:00|9298.56|9298.56|9310.93|9310.93|9310.93|9310.93|9298.56|9298.56|0
1662119700000|2022-09-02 11:55:00|9313.18|9313.18|9313.27|9313.27|9314.82|9314.82|9311.97|9311.97|0
1662120000000|2022-09-02 12:00:00|9313.16|9313.16|9311.95|9311.95|9313.86|9313.86|9309.23|9309.23|0
1662120300000|2022-09-02 12:05:00|9311.59|9311.59|9319.61|9319.61|9321.94|9321.94|9311.34|9311.34|0
1662120600000|2022-09-02 12:10:00|9319.22|9319.22|9317.09|9317.09|9319.22|9319.22|9311.59|9311.59|0
1662120900000|2022-09-02 12:15:00|9317.41|9317.41|9323.87|9323.87|9327.54|9327.54|9317.41|9317.41|0
1662121200000|2022-09-02 12:20:00|9324.5|9324.5|9340.1|9340.1|9340.1|9340.1|9324.5|9324.5|0
1662121500000|2022-09-02 12:25:00|9339.48|9339.48|9337.75|9337.75|9340.9|9340.9|9335.74|9335.74|0
1662121800000|2022-09-02 12:30:00|9338.86|9338.86|9395.05|9395.05|9395.43|9395.43|9336.78|9336.78|0
1662122100000|2022-09-02 12:35:00|9395.19|9395.19|9415.16|9415.16|9416.09|9416.09|9394.39|9394.39|0
1662122400000|2022-09-02 12:40:00|9415.4|9415.4|9386.55|9386.55|9417.51|9417.51|9386.55|9386.55|0
1662122700000|2022-09-02 12:45:00|9386.95|9386.95|9377.75|9377.75|9389.93|9389.93|9369.94|9369.94|0
1662123000000|2022-09-02 12:50:00|9378.33|9378.33|9382.94|9382.94|9386.86|9386.86|9378.33|9378.33|0
1662123300000|2022-09-02 12:55:00|9382.61|9382.61|9382.34|9382.34|9382.61|9382.61|9373.33|9373.33|0
1662123600000|2022-09-02 13:00:00|9382.81|9382.81|9381.99|9381.99|9383.48|9383.48|9375.92|9375.92|0
1662123900000|2022-09-02 13:05:00|9382.5|9382.5|9389.23|9389.23|9389.23|9389.23|9382.09|9382.09|0
1662124200000|2022-09-02 13:10:00|9389.05|9389.05|9389.31|9389.31|9393.11|9393.11|9387.1|9387.1|0
1662124500000|2022-09-02 13:15:00|9389.24|9389.24|9399.64|9399.64|9400.15|9400.15|9387.73|9387.73|0
1662124800000|2022-09-02 13:20:00|9400.67|9400.67|9393.95|9393.95|9403.61|9403.61|9393.95|9393.95|0
1662125100000|2022-09-02 13:25:00|9394.18|9394.18|9392.61|9392.61|9394.98|9394.98|9389.78|9389.78|0
1662125400000|2022-09-02 13:30:00|9392.79|9392.79|9369.69|9369.69|9395.83|9395.83|9369.69|9369.69|0
1662125700000|2022-09-02 13:35:00|9369.83|9369.83|9362.61|9362.61|9369.83|9369.83|9357.23|9357.23|0
1662126000000|2022-09-02 13:40:00|9362.38|9362.38|9346.56|9346.56|9362.38|9362.38|9341.64|9341.64|0
1662126300000|2022-09-02 13:45:00|9346.69|9346.69|9381.87|9381.87|9381.87|9381.87|9346.69|9346.69|0
1662126600000|2022-09-02 13:50:00|9382.02|9382.02|9382.27|9382.27|9391.54|9391.54|9381.6|9381.6|0
1662126900000|2022-09-02 13:55:00|9382.72|9382.72|9399.23|9399.23|9399.88|9399.88|9382.72|9382.72|0
1662127200000|2022-09-02 14:00:00|9399.46|9399.46|9384.52|9384.52|9401.49|9401.49|9381.44|9381.44|0
1662127500000|2022-09-02 14:05:00|9384.88|9384.88|9405.18|9405.18|9406.08|9406.08|9383.1|9383.1|0
1662127800000|2022-09-02 14:10:00|9405.81|9405.81|9427.16|9427.16|9428.14|9428.14|9405.81|9405.81|0
1662128100000|2022-09-02 14:15:00|9428.06|9428.06|9426.44|9426.44|9437.82|9437.82|9426.32|9426.32|0
1662128400000|2022-09-02 14:20:00|9426.19|9426.19|9430.28|9430.28|9432.15|9432.15|9421.85|9421.85|0
1662128700000|2022-09-02 14:25:00|9428.68|9428.68|9446.54|9446.54|9446.96|9446.96|9428.45|9428.45|0
1662129000000|2022-09-02 14:30:00|9446.75|9446.75|9452.19|9452.19|9454.22|9454.22|9446.08|9446.08|0
1662129300000|2022-09-02 14:35:00|9452.57|9452.57|9466.18|9466.18|9468.66|9468.66|9451.46|9451.46|0
1662129600000|2022-09-02 14:40:00|9466.14|9466.14|9463.9|9463.9|9466.83|9466.83|9461.44|9461.44|0
1662129900000|2022-09-02 14:45:00|9464.06|9464.06|9454.46|9454.46|9471.04|9471.04|9454.46|9454.46|0
1662130200000|2022-09-02 14:50:00|9453.66|9453.66|9461.93|9461.93|9461.93|9461.93|9453.66|9453.66|0
1662130500000|2022-09-02 14:55:00|9461.81|9461.81|9463.27|9463.27|9468.57|9468.57|9461.81|9461.81|0
1662130800000|2022-09-02 15:00:00|9462.6|9462.6|9471.07|9471.07|9472.11|9472.11|9462.26|9462.26|0
1662131100000|2022-09-02 15:05:00|9470.62|9470.62|9472.16|9472.16|9475|9475|9469.38|9469.38|0
1662131400000|2022-09-02 15:10:00|9471.78|9471.78|9466.09|9466.09|9472.16|9472.16|9463.52|9463.52|0
1662131700000|2022-09-02 15:15:00|9465.6|9465.6|9471.43|9471.43|9471.93|9471.93|9464.27|9464.27|0
1662132000000|2022-09-02 15:20:00|9470.63|9470.63|9468.72|9468.72|9470.63|9470.63|9463.41|9463.41|0
1662132300000|2022-09-02 15:25:00|9468.63|9468.63|9463.57|9463.57|9468.63|9468.63|9461.81|9461.81|0
1662362100000|2022-09-05 07:15:00|9262.52|9262.52|9272.46|9272.46|9275.21|9275.21|9256.67|9256.67|0
1662362400000|2022-09-05 07:20:00|9271.54|9271.54|9243.09|9243.09|9271.63|9271.63|9241.4|9241.4|0
1662362700000|2022-09-05 07:25:00|9242.97|9242.97|9238.89|9238.89|9246.02|9246.02|9237.29|9237.29|0
1662363000000|2022-09-05 07:30:00|9239.54|9239.54|9265.17|9265.17|9265.21|9265.21|9239.54|9239.54|0
1662363300000|2022-09-05 07:35:00|9265.93|9265.93|9278|9278|9282.86|9282.86|9265.93|9265.93|0
1662363600000|2022-09-05 07:40:00|9277.56|9277.56|9275.24|9275.24|9288.44|9288.44|9274.16|9274.16|0
1662363900000|2022-09-05 07:45:00|9275.05|9275.05|9257.72|9257.72|9275.05|9275.05|9257.54|9257.54|0
1662364200000|2022-09-05 07:50:00|9258.1|9258.1|9234.81|9234.81|9258.1|9258.1|9233.61|9233.61|0
1662364500000|2022-09-05 07:55:00|9234.47|9234.47|9249.71|9249.71|9249.71|9249.71|9233.53|9233.53|0
1662364800000|2022-09-05 08:00:00|9250.15|9250.15|9248.37|9248.37|9255.04|9255.04|9247.7|9247.7|0
1662365100000|2022-09-05 08:05:00|9248.59|9248.59|9232.49|9232.49|9248.59|9248.59|9228.89|9228.89|0
1662365400000|2022-09-05 08:10:00|9232.72|9232.72|9228.01|9228.01|9238.33|9238.33|9227.87|9227.87|0
1662365700000|2022-09-05 08:15:00|9227.53|9227.53|9247|9247|9247.05|9247.05|9226.08|9226.08|0
1662366000000|2022-09-05 08:20:00|9246.57|9246.57|9237.64|9237.64|9247.53|9247.53|9237.64|9237.64|0
1662366300000|2022-09-05 08:25:00|9237.76|9237.76|9244.54|9244.54|9247.25|9247.25|9235.23|9235.23|0
1662366600000|2022-09-05 08:30:00|9244.8|9244.8|9250.11|9250.11|9250.11|9250.11|9242.92|9242.92|0
1662366900000|2022-09-05 08:35:00|9250.24|9250.24|9255.12|9255.12|9255.4|9255.4|9247.72|9247.72|0
1662367200000|2022-09-05 08:40:00|9256.05|9256.05|9267.55|9267.55|9267.65|9267.65|9256.05|9256.05|0
1662367500000|2022-09-05 08:45:00|9267.69|9267.69|9250.16|9250.16|9267.69|9267.69|9250.13|9250.13|0
1662367800000|2022-09-05 08:50:00|9250.36|9250.36|9256.7|9256.7|9257.15|9257.15|9249.9|9249.9|0
1662368100000|2022-09-05 08:55:00|9257.5|9257.5|9262.72|9262.72|9262.72|9262.72|9257.5|9257.5|0
1662368400000|2022-09-05 09:00:00|9263.52|9263.52|9276.15|9276.15|9277.87|9277.87|9262.61|9262.61|0
1662368700000|2022-09-05 09:05:00|9275.68|9275.68|9269.99|9269.99|9276.95|9276.95|9269.99|9269.99|0
1662369000000|2022-09-05 09:10:00|9269.77|9269.77|9271.11|9271.11|9275.65|9275.65|9267.45|9267.45|0
1662369300000|2022-09-05 09:15:00|9271.36|9271.36|9274.51|9274.51|9278.68|9278.68|9271.22|9271.22|0
1662369600000|2022-09-05 09:20:00|9274.6|9274.6|9261.06|9261.06|9275.01|9275.01|9260.16|9260.16|0
1662369900000|2022-09-05 09:25:00|9261.86|9261.86|9273.83|9273.83|9273.83|9273.83|9261.86|9261.86|0
1662370200000|2022-09-05 09:30:00|9274.27|9274.27|9281.98|9281.98|9281.98|9281.98|9273.74|9273.74|0
1662370500000|2022-09-05 09:35:00|9281.52|9281.52|9284.19|9284.19|9290.22|9290.22|9281.15|9281.15|0
1662370800000|2022-09-05 09:40:00|9284.31|9284.31|9294.32|9294.32|9296.16|9296.16|9283.83|9283.83|0
1662371100000|2022-09-05 09:45:00|9294.06|9294.06|9305.56|9305.56|9305.56|9305.56|9292.6|9292.6|0
1662371400000|2022-09-05 09:50:00|9305.78|9305.78|9307|9307|9307.36|9307.36|9303.63|9303.63|0
1662371700000|2022-09-05 09:55:00|9307.47|9307.47|9313.91|9313.91|9314.06|9314.06|9307.3|9307.3|0
1662372000000|2022-09-05 10:00:00|9313.69|9313.69|9309.32|9309.32|9314.6|9314.6|9309.21|9309.21|0
1662372300000|2022-09-05 10:05:00|9308.5|9308.5|9307.07|9307.07|9308.5|9308.5|9302.06|9302.06|0
1662372600000|2022-09-05 10:10:00|9306.65|9306.65|9311.31|9311.31|9313.16|9313.16|9306.41|9306.41|0
1662372900000|2022-09-05 10:15:00|9312.91|9312.91|9315.79|9315.79|9316.86|9316.86|9312.91|9312.91|0
1662373200000|2022-09-05 10:20:00|9315.34|9315.34|9321.15|9321.15|9323.34|9323.34|9312.83|9312.83|0
1662373500000|2022-09-05 10:25:00|9323.55|9323.55|9310.87|9310.87|9324.56|9324.56|9310.87|9310.87|0
1662373800000|2022-09-05 10:30:00|9310.71|9310.71|9306.97|9306.97|9310.71|9310.71|9305.48|9305.48|0
1662374100000|2022-09-05 10:35:00|9306.79|9306.79|9307.65|9307.65|9313.62|9313.62|9306.61|9306.61|0
1662374400000|2022-09-05 10:40:00|9308.19|9308.19|9309.28|9309.28|9309.5|9309.5|9306.31|9306.31|0
1662374700000|2022-09-05 10:45:00|9308.97|9308.97|9312.2|9312.2|9313.64|9313.64|9308.83|9308.83|0
1662375000000|2022-09-05 10:50:00|9311.76|9311.76|9313.74|9313.74|9314.52|9314.52|9311.02|9311.02|0
1662375300000|2022-09-05 10:55:00|9313.86|9313.86|9310.27|9310.27|9317.25|9317.25|9310.27|9310.27|0
1662375600000|2022-09-05 11:00:00|9309.24|9309.24|9310.95|9310.95|9314.58|9314.58|9303.74|9303.74|0
1662375900000|2022-09-05 11:05:00|9311.07|9311.07|9311.74|9311.74|9312.26|9312.26|9309.96|9309.96|0
1662376200000|2022-09-05 11:10:00|9311.67|9311.67|9302.02|9302.02|9311.67|9311.67|9300.05|9300.05|0
1662376500000|2022-09-05 11:15:00|9302.82|9302.82|9308.9|9308.9|9309.24|9309.24|9302.55|9302.55|0
1662376800000|2022-09-05 11:20:00|9308.72|9308.72|9314.97|9314.97|9316.51|9316.51|9308.72|9308.72|0
1662377100000|2022-09-05 11:25:00|9314.75|9314.75|9313.71|9313.71|9316.07|9316.07|9311.59|9311.59|0
1662377400000|2022-09-05 11:30:00|9313.45|9313.45|9317.69|9317.69|9317.69|9317.69|9311.05|9311.05|0
1662377700000|2022-09-05 11:35:00|9318.2|9318.2|9317.85|9317.85|9321.24|9321.24|9316.58|9316.58|0
1662378000000|2022-09-05 11:40:00|9317.67|9317.67|9325.94|9325.94|9325.98|9325.98|9317.33|9317.33|0
1662378300000|2022-09-05 11:45:00|9326.16|9326.16|9331.28|9331.28|9332.68|9332.68|9326.16|9326.16|0
1662378600000|2022-09-05 11:50:00|9331.5|9331.5|9319.27|9319.27|9331.59|9331.59|9318.27|9318.27|0
1662378900000|2022-09-05 11:55:00|9319.44|9319.44|9316.68|9316.68|9319.44|9319.44|9315.81|9315.81|0
1662379200000|2022-09-05 12:00:00|9316.9|9316.9|9324.48|9324.48|9324.48|9324.48|9316.9|9316.9|0
1662379500000|2022-09-05 12:05:00|9324.92|9324.92|9316.67|9316.67|9325.65|9325.65|9316.67|9316.67|0
1662379800000|2022-09-05 12:10:00|9316.45|9316.45|9312.5|9312.5|9317.44|9317.44|9312.13|9312.13|0
1662380100000|2022-09-05 12:15:00|9312.36|9312.36|9317.49|9317.49|9317.74|9317.74|9311.78|9311.78|0
1662380400000|2022-09-05 12:20:00|9317.8|9317.8|9318.67|9318.67|9318.67|9318.67|9313.52|9313.52|0
1662380700000|2022-09-05 12:25:00|9319.04|9319.04|9319.01|9319.01|9323.35|9323.35|9318.67|9318.67|0
1662381000000|2022-09-05 12:30:00|9319.24|9319.24|9320.08|9320.08|9320.81|9320.81|9318.72|9318.72|0
1662381300000|2022-09-05 12:35:00|9319.88|9319.88|9326.64|9326.64|9326.75|9326.75|9316.83|9316.83|0
1662381600000|2022-09-05 12:40:00|9326.43|9326.43|9333.04|9333.04|9334.13|9334.13|9326.18|9326.18|0
1662381900000|2022-09-05 12:45:00|9332.59|9332.59|9330.22|9330.22|9332.97|9332.97|9325.29|9325.29|0
1662382200000|2022-09-05 12:50:00|9330.74|9330.74|9339.52|9339.52|9341.89|9341.89|9330.74|9330.74|0
1662382500000|2022-09-05 12:55:00|9340.41|9340.41|9337.48|9337.48|9340.99|9340.99|9334.93|9334.93|0
1662382800000|2022-09-05 13:00:00|9337.03|9337.03|9339.66|9339.66|9342.04|9342.04|9336.98|9336.98|0
1662383100000|2022-09-05 13:05:00|9339.77|9339.77|9339.68|9339.68|9341.04|9341.04|9338.72|9338.72|0
1662383400000|2022-09-05 13:10:00|9339.55|9339.55|9333.87|9333.87|9339.55|9339.55|9333.76|9333.76|0
1662383700000|2022-09-05 13:15:00|9333.63|9333.63|9342.44|9342.44|9342.6|9342.6|9333.47|9333.47|0
1662384000000|2022-09-05 13:20:00|9342.53|9342.53|9347.67|9347.67|9348.43|9348.43|9341.65|9341.65|0
1662384300000|2022-09-05 13:25:00|9347.41|9347.41|9345.25|9345.25|9348.45|9348.45|9344.55|9344.55|0
1662384600000|2022-09-05 13:30:00|9345.5|9345.5|9338.9|9338.9|9346.97|9346.97|9338.9|9338.9|0
1662384900000|2022-09-05 13:35:00|9339.27|9339.27|9353.48|9353.48|9353.48|9353.48|9338.71|9338.71|0
1662385200000|2022-09-05 13:40:00|9353.66|9353.66|9348.07|9348.07|9355.93|9355.93|9347.88|9347.88|0
1662385500000|2022-09-05 13:45:00|9347.41|9347.41|9358.85|9358.85|9358.85|9358.85|9345.72|9345.72|0
1662385800000|2022-09-05 13:50:00|9359.21|9359.21|9348.91|9348.91|9359.32|9359.32|9348.84|9348.84|0
1662386100000|2022-09-05 13:55:00|9348.73|9348.73|9347.21|9347.21|9348.73|9348.73|9340.48|9340.48|0
1662386400000|2022-09-05 14:00:00|9347.46|9347.46|9350.06|9350.06|9351.75|9351.75|9345.18|9345.18|0
1662386700000|2022-09-05 14:05:00|9350.22|9350.22|9344.2|9344.2|9350.22|9350.22|9343.29|9343.29|0
1662387000000|2022-09-05 14:10:00|9343.76|9343.76|9341.68|9341.68|9344.72|9344.72|9340.03|9340.03|0
1662387300000|2022-09-05 14:15:00|9341.25|9341.25|9334.42|9334.42|9341.25|9341.25|9334.42|9334.42|0
1662387600000|2022-09-05 14:20:00|9334.28|9334.28|9331.71|9331.71|9335.65|9335.65|9330.81|9330.81|0
1662387900000|2022-09-05 14:25:00|9331.81|9331.81|9336.26|9336.26|9336.74|9336.74|9330.39|9330.39|0
1662388200000|2022-09-05 14:30:00|9336.37|9336.37|9340.05|9340.05|9342.28|9342.28|9335.84|9335.84|0
1662388500000|2022-09-05 14:35:00|9339.6|9339.6|9347.87|9347.87|9349.11|9349.11|9338.87|9338.87|0
1662388800000|2022-09-05 14:40:00|9347.98|9347.98|9345.57|9345.57|9351|9351|9345.57|9345.57|0
1662389100000|2022-09-05 14:45:00|9345.5|9345.5|9341.3|9341.3|9345.5|9345.5|9335.25|9335.25|0
1662389400000|2022-09-05 14:50:00|9340.5|9340.5|9352.53|9352.53|9352.72|9352.72|9340.29|9340.29|0
1662389700000|2022-09-05 14:55:00|9352.75|9352.75|9358.83|9358.83|9358.84|9358.84|9351.77|9351.77|0
1662390000000|2022-09-05 15:00:00|9359.04|9359.04|9363.57|9363.57|9365.84|9365.84|9358.98|9358.98|0
1662390300000|2022-09-05 15:05:00|9363.82|9363.82|9354.19|9354.19|9364.32|9364.32|9353.3|9353.3|0
1662390600000|2022-09-05 15:10:00|9354.29|9354.29|9353.43|9353.43|9354.29|9354.29|9351.11|9351.11|0
1662390900000|2022-09-05 15:15:00|9353.67|9353.67|9357.91|9357.91|9359.8|9359.8|9353.58|9353.58|0
1662391200000|2022-09-05 15:20:00|9358.13|9358.13|9354.73|9354.73|9358.35|9358.35|9353.38|9353.38|0
1662391500000|2022-09-05 15:25:00|9355.17|9355.17|9353.62|9353.62|9358.76|9358.76|9352.71|9352.71|0
1662448500000|2022-09-06 07:15:00|9512.1|9512.1|9548.41|9548.41|9548.41|9548.41|9512.1|9512.1|0
1662448800000|2022-09-06 07:20:00|9549.12|9549.12|9560.22|9560.22|9573.04|9573.04|9549.12|9549.12|0
1662449100000|2022-09-06 07:25:00|9559.78|9559.78|9570.22|9570.22|9574.88|9574.88|9553.03|9553.03|0
1662449400000|2022-09-06 07:30:00|9570.09|9570.09|9562.39|9562.39|9570.81|9570.81|9561.52|9561.52|0
1662449700000|2022-09-06 07:35:00|9563.19|9563.19|9567.51|9567.51|9579.02|9579.02|9563.19|9563.19|0
1662450000000|2022-09-06 07:40:00|9567.63|9567.63|9570.32|9570.32|9573.42|9573.42|9566.44|9566.44|0
1662450300000|2022-09-06 07:45:00|9569.95|9569.95|9555.8|9555.8|9572.97|9572.97|9555.8|9555.8|0
1662450600000|2022-09-06 07:50:00|9555.64|9555.64|9526.25|9526.25|9555.64|9555.64|9524.19|9524.19|0
1662450900000|2022-09-06 07:55:00|9527.05|9527.05|9543.17|9543.17|9544.4|9544.4|9527.05|9527.05|0
1662451200000|2022-09-06 08:00:00|9543.27|9543.27|9545.84|9545.84|9550.95|9550.95|9541.53|9541.53|0
1662451500000|2022-09-06 08:05:00|9545.94|9545.94|9534.16|9534.16|9547.6|9547.6|9531.43|9531.43|0
1662451800000|2022-09-06 08:10:00|9537.3|9537.3|9525.19|9525.19|9538.05|9538.05|9523.66|9523.66|0
1662452100000|2022-09-06 08:15:00|9525.37|9525.37|9532.93|9532.93|9532.93|9532.93|9519.87|9519.87|0
1662452400000|2022-09-06 08:20:00|9532.49|9532.49|9533.51|9533.51|9544.75|9544.75|9532.04|9532.04|0
1662452700000|2022-09-06 08:25:00|9533.44|9533.44|9536.87|9536.87|9537.15|9537.15|9525.88|9525.88|0
1662453000000|2022-09-06 08:30:00|9536.65|9536.65|9529.49|9529.49|9536.65|9536.65|9524.34|9524.34|0
1662453300000|2022-09-06 08:35:00|9529.62|9529.62|9531.75|9531.75|9531.75|9531.75|9526.51|9526.51|0
1662453600000|2022-09-06 08:40:00|9531.31|9531.31|9537.77|9537.77|9539.92|9539.92|9531.31|9531.31|0
1662453900000|2022-09-06 08:45:00|9537.32|9537.32|9536.85|9536.85|9540.1|9540.1|9536.59|9536.59|0
1662454200000|2022-09-06 08:50:00|9537.17|9537.17|9539.7|9539.7|9539.7|9539.7|9533.29|9533.29|0
1662454500000|2022-09-06 08:55:00|9540.13|9540.13|9538.6|9538.6|9540.6|9540.6|9535.63|9535.63|0
1662454800000|2022-09-06 09:00:00|9538.55|9538.55|9513.71|9513.71|9538.55|9538.55|9512.26|9512.26|0
1662455100000|2022-09-06 09:05:00|9513.24|9513.24|9509.4|9509.4|9513.88|9513.88|9509.04|9509.04|0
1662455400000|2022-09-06 09:10:00|9511|9511|9499.87|9499.87|9511|9511|9499.61|9499.61|0
1662455700000|2022-09-06 09:15:00|9499.78|9499.78|9509.29|9509.29|9509.29|9509.29|9499.59|9499.59|0
1662456000000|2022-09-06 09:20:00|9509.22|9509.22|9511.15|9511.15|9511.15|9511.15|9507.4|9507.4|0
1662456300000|2022-09-06 09:25:00|9511.69|9511.69|9510.61|9510.61|9513.37|9513.37|9508.83|9508.83|0
1662456600000|2022-09-06 09:30:00|9511.17|9511.17|9513.95|9513.95|9513.95|9513.95|9508.75|9508.75|0
1662456900000|2022-09-06 09:35:00|9513.75|9513.75|9518.58|9518.58|9518.81|9518.81|9513.75|9513.75|0
1662457200000|2022-09-06 09:40:00|9518.34|9518.34|9526.65|9526.65|9531.28|9531.28|9517.67|9517.67|0
1662457500000|2022-09-06 09:45:00|9527.01|9527.01|9527.46|9527.46|9529.74|9529.74|9525.29|9525.29|0
1662457800000|2022-09-06 09:50:00|9527.24|9527.24|9533.8|9533.8|9534.03|9534.03|9526.8|9526.8|0
1662458100000|2022-09-06 09:55:00|9533.58|9533.58|9534.96|9534.96|9535.79|9535.79|9531.22|9531.22|0
1662458400000|2022-09-06 10:00:00|9536.11|9536.11|9537.26|9537.26|9538.25|9538.25|9535.22|9535.22|0
1662458700000|2022-09-06 10:05:00|9538.13|9538.13|9537.14|9537.14|9539.63|9539.63|9536.38|9536.38|0
1662459000000|2022-09-06 10:10:00|9537.57|9537.57|9541.11|9541.11|9542.63|9542.63|9537.57|9537.57|0
1662459300000|2022-09-06 10:15:00|9540.93|9540.93|9539.52|9539.52|9543.32|9543.32|9538.06|9538.06|0
1662459600000|2022-09-06 10:20:00|9538.17|9538.17|9548.54|9548.54|9548.54|9548.54|9537.91|9537.91|0
1662459900000|2022-09-06 10:25:00|9548.76|9548.76|9550.89|9550.89|9552.41|9552.41|9548.76|9548.76|0
1662460200000|2022-09-06 10:30:00|9550.09|9550.09|9541.09|9541.09|9550.09|9550.09|9540.73|9540.73|0
1662460500000|2022-09-06 10:35:00|9541.72|9541.72|9531.64|9531.64|9542.74|9542.74|9531.28|9531.28|0
1662460800000|2022-09-06 10:40:00|9531.01|9531.01|9533.9|9533.9|9535.39|9535.39|9529.76|9529.76|0
1662461100000|2022-09-06 10:45:00|9533.65|9533.65|9530.61|9530.61|9533.96|9533.96|9530.13|9530.13|0
1662461400000|2022-09-06 10:50:00|9531.1|9531.1|9527.95|9527.95|9531.45|9531.45|9527.95|9527.95|0
1662461700000|2022-09-06 10:55:00|9527.15|9527.15|9527.95|9527.95|9531.54|9531.54|9527.14|9527.14|0
1662462000000|2022-09-06 11:00:00|9525.45|9525.45|9525.06|9525.06|9525.61|9525.61|9520.49|9520.49|0
1662462300000|2022-09-06 11:05:00|9524.83|9524.83|9528.02|9528.02|9529.97|9529.97|9523.78|9523.78|0
1662462600000|2022-09-06 11:10:00|9528.24|9528.24|9528.99|9528.99|9530.15|9530.15|9528.24|9528.24|0
1662462900000|2022-09-06 11:15:00|9528.9|9528.9|9525.53|9525.53|9530.45|9530.45|9525.53|9525.53|0
1662463200000|2022-09-06 11:20:00|9525.27|9525.27|9518.82|9518.82|9528.69|9528.69|9515.48|9515.48|0
1662463500000|2022-09-06 11:25:00|9518.54|9518.54|9533.84|9533.84|9533.84|9533.84|9518.54|9518.54|0
1662463800000|2022-09-06 11:30:00|9533.46|9533.46|9527.51|9527.51|9533.62|9533.62|9527.51|9527.51|0
1662464100000|2022-09-06 11:35:00|9527.69|9527.69|9523.11|9523.11|9527.69|9527.69|9521.3|9521.3|0
1662464400000|2022-09-06 11:40:00|9522.93|9522.93|9523.52|9523.52|9523.52|9523.52|9520.24|9520.24|0
1662464700000|2022-09-06 11:45:00|9523.73|9523.73|9523.79|9523.79|9527.26|9527.26|9522.84|9522.84|0
1662465000000|2022-09-06 11:50:00|9523.66|9523.66|9523.7|9523.7|9523.88|9523.88|9519.2|9519.2|0
1662465300000|2022-09-06 11:55:00|9523.88|9523.88|9529.86|9529.86|9530.52|9530.52|9523.44|9523.44|0
1662465600000|2022-09-06 12:00:00|9529.5|9529.5|9533.69|9533.69|9534.41|9534.41|9529.5|9529.5|0
1662465900000|2022-09-06 12:05:00|9533.58|9533.58|9541.45|9541.45|9541.45|9541.45|9533.04|9533.04|0
1662466200000|2022-09-06 12:10:00|9541.81|9541.81|9543.29|9543.29|9543.55|9543.55|9541.73|9541.73|0
1662466500000|2022-09-06 12:15:00|9543.51|9543.51|9538.06|9538.06|9543.51|9543.51|9537.96|9537.96|0
1662466800000|2022-09-06 12:20:00|9538.24|9538.24|9539.79|9539.79|9540.89|9540.89|9537.9|9537.9|0
1662467100000|2022-09-06 12:25:00|9539|9539|9537.38|9537.38|9541.19|9541.19|9536.82|9536.82|0
1662467400000|2022-09-06 12:30:00|9536.94|9536.94|9542.03|9542.03|9542.64|9542.64|9536.8|9536.8|0
1662467700000|2022-09-06 12:35:00|9542.16|9542.16|9547.53|9547.53|9547.53|9547.53|9542.16|9542.16|0
1662468000000|2022-09-06 12:40:00|9548.2|9548.2|9549.1|9549.1|9551.28|9551.28|9548.2|9548.2|0
1662468300000|2022-09-06 12:45:00|9548.3|9548.3|9541.24|9541.24|9549.57|9549.57|9541.24|9541.24|0
1662468600000|2022-09-06 12:50:00|9540.8|9540.8|9538.66|9538.66|9541.39|9541.39|9537.04|9537.04|0
1662468900000|2022-09-06 12:55:00|9538.51|9538.51|9539.16|9539.16|9540.77|9540.77|9537.96|9537.96|0
1662469200000|2022-09-06 13:00:00|9539.29|9539.29|9542.64|9542.64|9549.01|9549.01|9539.29|9539.29|0
1662469500000|2022-09-06 13:05:00|9542.77|9542.77|9546.94|9546.94|9547.98|9547.98|9539.88|9539.88|0
1662469800000|2022-09-06 13:10:00|9547.03|9547.03|9545.46|9545.46|9547.72|9547.72|9543.4|9543.4|0
1662470100000|2022-09-06 13:15:00|9545.61|9545.61|9558.52|9558.52|9559.01|9559.01|9545.61|9545.61|0
1662470400000|2022-09-06 13:20:00|9558.68|9558.68|9563.09|9563.09|9564.72|9564.72|9558.68|9558.68|0
1662470700000|2022-09-06 13:25:00|9562.29|9562.29|9546.48|9546.48|9562.29|9562.29|9546.08|9546.08|0
1662471000000|2022-09-06 13:30:00|9548.08|9548.08|9546.21|9546.21|9554.22|9554.22|9543.41|9543.41|0
1662471300000|2022-09-06 13:35:00|9546.47|9546.47|9519.68|9519.68|9550.13|9550.13|9519.68|9519.68|0
1662471600000|2022-09-06 13:40:00|9519.61|9519.61|9525.17|9525.17|9526.47|9526.47|9516.24|9516.24|0
1662471900000|2022-09-06 13:45:00|9525.25|9525.25|9511.54|9511.54|9526.47|9526.47|9507.9|9507.9|0
1662472200000|2022-09-06 13:50:00|9510.5|9510.5|9497.91|9497.91|9511.04|9511.04|9497.91|9497.91|0
1662472500000|2022-09-06 13:55:00|9497.55|9497.55|9501.13|9501.13|9501.13|9501.13|9485.56|9485.56|0
1662472800000|2022-09-06 14:00:00|9501.93|9501.93|9472.7|9472.7|9504.33|9504.33|9467.01|9467.01|0
1662473100000|2022-09-06 14:05:00|9472.61|9472.61|9456.38|9456.38|9472.61|9472.61|9454.83|9454.83|0
1662473400000|2022-09-06 14:10:00|9456.13|9456.13|9441.82|9441.82|9458.85|9458.85|9436.74|9436.74|0
1662473700000|2022-09-06 14:15:00|9441.6|9441.6|9447.76|9447.76|9451.71|9451.71|9440.13|9440.13|0
1662474000000|2022-09-06 14:20:00|9447.5|9447.5|9441.25|9441.25|9448.64|9448.64|9438.97|9438.97|0
1662474300000|2022-09-06 14:25:00|9441.7|9441.7|9470.53|9470.53|9472.16|9472.16|9441.7|9441.7|0
1662474600000|2022-09-06 14:30:00|9470.44|9470.44|9464.8|9464.8|9470.44|9470.44|9459.77|9459.77|0
1662474900000|2022-09-06 14:35:00|9465.6|9465.6|9481.22|9481.22|9481.22|9481.22|9462.31|9462.31|0
1662475200000|2022-09-06 14:40:00|9481.39|9481.39|9491.39|9491.39|9493.75|9493.75|9481.39|9481.39|0
1662475500000|2022-09-06 14:45:00|9491.08|9491.08|9488.04|9488.04|9491.08|9491.08|9478.58|9478.58|0
1662475800000|2022-09-06 14:50:00|9487.24|9487.24|9502.93|9502.93|9503.32|9503.32|9486.9|9486.9|0
1662476100000|2022-09-06 14:55:00|9503.31|9503.31|9520.94|9520.94|9520.94|9520.94|9503.31|9503.31|0
1662476400000|2022-09-06 15:00:00|9521.18|9521.18|9521.47|9521.47|9521.51|9521.51|9513.91|9513.91|0
1662476700000|2022-09-06 15:05:00|9521.4|9521.4|9527.57|9527.57|9528.99|9528.99|9519.66|9519.66|0
1662477000000|2022-09-06 15:10:00|9527.73|9527.73|9522.4|9522.4|9527.73|9527.73|9519.83|9519.83|0
1662477300000|2022-09-06 15:15:00|9523.2|9523.2|9525.67|9525.67|9525.71|9525.71|9518.67|9518.67|0
1662477600000|2022-09-06 15:20:00|9525.32|9525.32|9529.24|9529.24|9529.71|9529.71|9523.36|9523.36|0
1662477900000|2022-09-06 15:25:00|9530.04|9530.04|9526.75|9526.75|9530.14|9530.14|9524.86|9524.86|0
1662534900000|2022-09-07 07:15:00|9512.03|9512.03|9503.66|9503.66|9512.57|9512.57|9503.23|9503.23|0
1662535200000|2022-09-07 07:20:00|9502.57|9502.57|9478.73|9478.73|9507.1|9507.1|9478.6|9478.6|0
1662535500000|2022-09-07 07:25:00|9478.36|9478.36|9458.75|9458.75|9478.58|9478.58|9454.56|9454.56|0
1662535800000|2022-09-07 07:30:00|9457.66|9457.66|9473.13|9473.13|9476.82|9476.82|9448.2|9448.2|0
1662536100000|2022-09-07 07:35:00|9474.02|9474.02|9478.15|9478.15|9481.65|9481.65|9470.95|9470.95|0
1662536400000|2022-09-07 07:40:00|9477.52|9477.52|9489.76|9489.76|9492.13|9492.13|9477.52|9477.52|0
1662536700000|2022-09-07 07:45:00|9489.69|9489.69|9506.99|9506.99|9506.99|9506.99|9489.69|9489.69|0
1662537000000|2022-09-07 07:50:00|9506.19|9506.19|9488.08|9488.08|9506.19|9506.19|9481.61|9481.61|0
1662537300000|2022-09-07 07:55:00|9487.54|9487.54|9478.33|9478.33|9487.54|9487.54|9478.33|9478.33|0
1662537600000|2022-09-07 08:00:00|9478.02|9478.02|9488.05|9488.05|9488.05|9488.05|9467.26|9467.26|0
1662537900000|2022-09-07 08:05:00|9488.16|9488.16|9508.22|9508.22|9509.09|9509.09|9488.16|9488.16|0
1662538200000|2022-09-07 08:10:00|9508.44|9508.44|9509.4|9509.4|9514.46|9514.46|9507.96|9507.96|0
1662538500000|2022-09-07 08:15:00|9510.1|9510.1|9509.12|9509.12|9514.61|9514.61|9505.65|9505.65|0
1662538800000|2022-09-07 08:20:00|9509.5|9509.5|9497.85|9497.85|9509.5|9509.5|9490.73|9490.73|0
1662539100000|2022-09-07 08:25:00|9497.6|9497.6|9500.51|9500.51|9509.35|9509.35|9497.6|9497.6|0
1662539400000|2022-09-07 08:30:00|9500.95|9500.95|9504.18|9504.18|9504.2|9504.2|9498.77|9498.77|0
1662539700000|2022-09-07 08:35:00|9504.98|9504.98|9501.73|9501.73|9505.81|9505.81|9500.19|9500.19|0
1662540000000|2022-09-07 08:40:00|9501.79|9501.79|9512.28|9512.28|9512.37|9512.37|9500.99|9500.99|0
1662540300000|2022-09-07 08:45:00|9513.21|9513.21|9521.01|9521.01|9522.43|9522.43|9513|9513|0
1662540600000|2022-09-07 08:50:00|9521.44|9521.44|9517.67|9517.67|9523.35|9523.35|9508.28|9508.28|0
1662540900000|2022-09-07 08:55:00|9517.86|9517.86|9519.57|9519.57|9524.23|9524.23|9517.86|9517.86|0
1662541200000|2022-09-07 09:00:00|9519.53|9519.53|9499.07|9499.07|9519.53|9519.53|9494.86|9494.86|0
1662541500000|2022-09-07 09:05:00|9499.87|9499.87|9492.43|9492.43|9502.47|9502.47|9486.79|9486.79|0
1662541800000|2022-09-07 09:10:00|9492.89|9492.89|9487.47|9487.47|9494.13|9494.13|9485.09|9485.09|0
1662542100000|2022-09-07 09:15:00|9486.44|9486.44|9496.73|9496.73|9501.94|9501.94|9486.44|9486.44|0
1662542400000|2022-09-07 09:20:00|9497.53|9497.53|9503.28|9503.28|9505.07|9505.07|9497.37|9497.37|0
1662542700000|2022-09-07 09:25:00|9502.48|9502.48|9509.87|9509.87|9510.32|9510.32|9502.38|9502.38|0
1662543000000|2022-09-07 09:30:00|9509.69|9509.69|9515.59|9515.59|9515.69|9515.69|9509.64|9509.64|0
1662543300000|2022-09-07 09:35:00|9516.52|9516.52|9516.45|9516.45|9524.98|9524.98|9516.45|9516.45|0
1662543600000|2022-09-07 09:40:00|9515.65|9515.65|9522.87|9522.87|9525.27|9525.27|9513.05|9513.05|0
1662543900000|2022-09-07 09:45:00|9522.97|9522.97|9529.18|9529.18|9529.18|9529.18|9518.47|9518.47|0
1662544200000|2022-09-07 09:50:00|9529.62|9529.62|9527.13|9527.13|9529.86|9529.86|9525.32|9525.32|0
1662544500000|2022-09-07 09:55:00|9527.35|9527.35|9528.91|9528.91|9533.35|9533.35|9527.35|9527.35|0
1662544800000|2022-09-07 10:00:00|9528.44|9528.44|9525.64|9525.64|9531.54|9531.54|9524.74|9524.74|0
1662545100000|2022-09-07 10:05:00|9525.77|9525.77|9530.12|9530.12|9531.62|9531.62|9525.08|9525.08|0
1662545400000|2022-09-07 10:10:00|9529.75|9529.75|9526.92|9526.92|9533.76|9533.76|9526.14|9526.14|0
1662545700000|2022-09-07 10:15:00|9526.46|9526.46|9529.05|9529.05|9529.05|9529.05|9524.92|9524.92|0
1662546000000|2022-09-07 10:20:00|9529.16|9529.16|9537.42|9537.42|9537.87|9537.87|9528.36|9528.36|0
1662546300000|2022-09-07 10:25:00|9538.06|9538.06|9552.76|9552.76|9552.94|9552.94|9538.06|9538.06|0
1662546600000|2022-09-07 10:30:00|9554.17|9554.17|9540.51|9540.51|9554.97|9554.97|9540.51|9540.51|0
1662546900000|2022-09-07 10:35:00|9540.64|9540.64|9545.33|9545.33|9550.25|9550.25|9540.36|9540.36|0
1662547200000|2022-09-07 10:40:00|9545.1|9545.1|9547.75|9547.75|9547.93|9547.93|9539.74|9539.74|0
1662547500000|2022-09-07 10:45:00|9547.66|9547.66|9539.48|9539.48|9547.66|9547.66|9535.56|9535.56|0
1662547800000|2022-09-07 10:50:00|9540.02|9540.02|9549.49|9549.49|9549.49|9549.49|9540.02|9540.02|0
1662548100000|2022-09-07 10:55:00|9549.72|9549.72|9547.1|9547.1|9549.72|9549.72|9544.85|9544.85|0
1662548400000|2022-09-07 11:00:00|9547.23|9547.23|9550.86|9550.86|9550.86|9550.86|9545.98|9545.98|0
1662548700000|2022-09-07 11:05:00|9551.32|9551.32|9553.39|9553.39|9561|9561|9551.13|9551.13|0
1662549000000|2022-09-07 11:10:00|9554.09|9554.09|9562.58|9562.58|9563.54|9563.54|9554.09|9554.09|0
1662549300000|2022-09-07 11:15:00|9562.69|9562.69|9561.97|9561.97|9563.78|9563.78|9561.34|9561.34|0
1662549600000|2022-09-07 11:20:00|9561.75|9561.75|9562.62|9562.62|9563.76|9563.76|9560.86|9560.86|0
1662549900000|2022-09-07 11:25:00|9562.44|9562.44|9560.76|9560.76|9563.73|9563.73|9560.76|9560.76|0
1662550200000|2022-09-07 11:30:00|9559.96|9559.96|9552.73|9552.73|9562.64|9562.64|9552.17|9552.17|0
1662550500000|2022-09-07 11:35:00|9552.89|9552.89|9536.74|9536.74|9555.39|9555.39|9536.48|9536.48|0
1662550800000|2022-09-07 11:40:00|9536.23|9536.23|9538.21|9538.21|9538.34|9538.34|9533.53|9533.53|0
1662551100000|2022-09-07 11:45:00|9538.39|9538.39|9542.38|9542.38|9542.76|9542.76|9538.39|9538.39|0
1662551400000|2022-09-07 11:50:00|9542.2|9542.2|9546.23|9546.23|9546.23|9546.23|9536.67|9536.67|0
1662551700000|2022-09-07 11:55:00|9546.6|9546.6|9548.64|9548.64|9550.32|9550.32|9546.6|9546.6|0
1662552000000|2022-09-07 12:00:00|9549.07|9549.07|9545.61|9545.61|9549.47|9549.47|9544.71|9544.71|0
1662552300000|2022-09-07 12:05:00|9545.82|9545.82|9538.11|9538.11|9546.27|9546.27|9536.65|9536.65|0
1662552600000|2022-09-07 12:10:00|9537.89|9537.89|9534.96|9534.96|9537.89|9537.89|9533.55|9533.55|0
1662552900000|2022-09-07 12:15:00|9534.73|9534.73|9534.88|9534.88|9537.26|9537.26|9532.71|9532.71|0
1662553200000|2022-09-07 12:20:00|9535.01|9535.01|9527|9527|9535.01|9535.01|9524.91|9524.91|0
1662553500000|2022-09-07 12:25:00|9527.34|9527.34|9520.4|9520.4|9533.84|9533.84|9519.89|9519.89|0
1662553800000|2022-09-07 12:30:00|9520.31|9520.31|9524.03|9524.03|9524.03|9524.03|9517.29|9517.29|0
1662554100000|2022-09-07 12:35:00|9523.8|9523.8|9543.89|9543.89|9543.89|9543.89|9523.8|9523.8|0
1662554400000|2022-09-07 12:40:00|9544.11|9544.11|9543.4|9543.4|9549.02|9549.02|9541.72|9541.72|0
1662554700000|2022-09-07 12:45:00|9543.06|9543.06|9539.25|9539.25|9543.06|9543.06|9535.9|9535.9|0
1662555000000|2022-09-07 12:50:00|9539|9539|9531.27|9531.27|9541.93|9541.93|9530.82|9530.82|0
1662555300000|2022-09-07 12:55:00|9531.18|9531.18|9542.15|9542.15|9542.15|9542.15|9531.18|9531.18|0
1662555600000|2022-09-07 13:00:00|9542.08|9542.08|9530.01|9530.01|9543.48|9543.48|9530.01|9530.01|0
1662555900000|2022-09-07 13:05:00|9529.54|9529.54|9532.59|9532.59|9532.59|9532.59|9529.07|9529.07|0
1662556200000|2022-09-07 13:10:00|9532.54|9532.54|9528.56|9528.56|9535.14|9535.14|9525.8|9525.8|0
1662556500000|2022-09-07 13:15:00|9528.74|9528.74|9531.49|9531.49|9531.49|9531.49|9525.5|9525.5|0
1662556800000|2022-09-07 13:20:00|9531.92|9531.92|9547.22|9547.22|9547.85|9547.85|9531.92|9531.92|0
1662557100000|2022-09-07 13:25:00|9547.65|9547.65|9543.64|9543.64|9548.92|9548.92|9542.2|9542.2|0
1662557400000|2022-09-07 13:30:00|9543.9|9543.9|9563.94|9563.94|9563.94|9563.94|9537.57|9537.57|0
1662557700000|2022-09-07 13:35:00|9564.74|9564.74|9587.27|9587.27|9591.63|9591.63|9564.74|9564.74|0
1662558000000|2022-09-07 13:40:00|9587.02|9587.02|9582.73|9582.73|9589.35|9589.35|9581.18|9581.18|0
1662558300000|2022-09-07 13:45:00|9582.38|9582.38|9588.91|9588.91|9594.64|9594.64|9579.96|9579.96|0
1662558600000|2022-09-07 13:50:00|9588.46|9588.46|9565.92|9565.92|9588.46|9588.46|9565.92|9565.92|0
1662558900000|2022-09-07 13:55:00|9565.71|9565.71|9562.32|9562.32|9577.83|9577.83|9562.2|9562.2|0
1662559200000|2022-09-07 14:00:00|9562.1|9562.1|9558.69|9558.69|9562.1|9562.1|9547.93|9547.93|0
1662559500000|2022-09-07 14:05:00|9558.6|9558.6|9558.02|9558.02|9566.05|9566.05|9555.52|9555.52|0
1662559800000|2022-09-07 14:10:00|9557.45|9557.45|9550.75|9550.75|9566.3|9566.3|9550.52|9550.52|0
1662560100000|2022-09-07 14:15:00|9551.2|9551.2|9562.72|9562.72|9562.72|9562.72|9546.94|9546.94|0
1662560400000|2022-09-07 14:20:00|9562.9|9562.9|9556.95|9556.95|9562.9|9562.9|9556.95|9556.95|0
1662560700000|2022-09-07 14:25:00|9556.73|9556.73|9567.84|9567.84|9568.65|9568.65|9556.28|9556.28|0
1662561000000|2022-09-07 14:30:00|9569.44|9569.44|9572.6|9572.6|9581.31|9581.31|9568.39|9568.39|0
1662561300000|2022-09-07 14:35:00|9572.34|9572.34|9566.51|9566.51|9572.34|9572.34|9565.62|9565.62|0
1662561600000|2022-09-07 14:40:00|9566.38|9566.38|9561.11|9561.11|9566.6|9566.6|9560.42|9560.42|0
1662561900000|2022-09-07 14:45:00|9561.01|9561.01|9552.46|9552.46|9561.93|9561.93|9550.99|9550.99|0
1662562200000|2022-09-07 14:50:00|9552.33|9552.33|9563.87|9563.87|9564.34|9564.34|9552.26|9552.26|0
1662562500000|2022-09-07 14:55:00|9563.71|9563.71|9563.43|9563.43|9564.87|9564.87|9559.68|9559.68|0
1662562800000|2022-09-07 15:00:00|9563.2|9563.2|9559.93|9559.93|9563.54|9563.54|9555.56|9555.56|0
1662563100000|2022-09-07 15:05:00|9559.85|9559.85|9562.87|9562.87|9562.87|9562.87|9559.85|9559.85|0
1662563400000|2022-09-07 15:10:00|9562.77|9562.77|9580.07|9580.07|9580.1|9580.1|9562.77|9562.77|0
1662563700000|2022-09-07 15:15:00|9579.63|9579.63|9584.64|9584.64|9584.64|9584.64|9577.38|9577.38|0
1662564000000|2022-09-07 15:20:00|9585.34|9585.34|9585.23|9585.23|9589.26|9589.26|9584.02|9584.02|0
1662564300000|2022-09-07 15:25:00|9585.45|9585.45|9579.54|9579.54|9586.06|9586.06|9576.35|9576.35|0
1662621300000|2022-09-08 07:15:00|9633.89|9633.89|9621.33|9621.33|9635.49|9635.49|9621.33|9621.33|0
1662621600000|2022-09-08 07:20:00|9620.87|9620.87|9576.96|9576.96|9620.87|9620.87|9575.97|9575.97|0
1662621900000|2022-09-08 07:25:00|9576.73|9576.73|9582.81|9582.81|9583.51|9583.51|9571.84|9571.84|0
1662622200000|2022-09-08 07:30:00|9581.21|9581.21|9583.29|9583.29|9583.29|9583.29|9571.33|9571.33|0
1662622500000|2022-09-08 07:35:00|9583.77|9583.77|9568.57|9568.57|9583.77|9583.77|9568.46|9568.46|0
1662622800000|2022-09-08 07:40:00|9568.93|9568.93|9572.03|9572.03|9579.59|9579.59|9568.23|9568.23|0
1662623100000|2022-09-08 07:45:00|9574.91|9574.91|9571.24|9571.24|9578.01|9578.01|9571.06|9571.06|0
1662623400000|2022-09-08 07:50:00|9571.01|9571.01|9550.18|9550.18|9574.06|9574.06|9546|9546|0
1662623700000|2022-09-08 07:55:00|9549.38|9549.38|9557.12|9557.12|9557.12|9557.12|9544.78|9544.78|0
1662624000000|2022-09-08 08:00:00|9557.8|9557.8|9544.46|9544.46|9560.18|9560.18|9543.86|9543.86|0
1662624300000|2022-09-08 08:05:00|9544.13|9544.13|9552.23|9552.23|9552.23|9552.23|9538.2|9538.2|0
1662624600000|2022-09-08 08:10:00|9552.52|9552.52|9546.13|9546.13|9553.91|9553.91|9545.87|9545.87|0
1662624900000|2022-09-08 08:15:00|9547.73|9547.73|9549.18|9549.18|9551.97|9551.97|9547.22|9547.22|0
1662625200000|2022-09-08 08:20:00|9549.08|9549.08|9536.59|9536.59|9549.78|9549.78|9536.59|9536.59|0
1662625500000|2022-09-08 08:25:00|9535.79|9535.79|9540.77|9540.77|9543.6|9543.6|9535.54|9535.54|0
1662625800000|2022-09-08 08:30:00|9540.33|9540.33|9540.61|9540.61|9545.04|9545.04|9540.33|9540.33|0
1662626100000|2022-09-08 08:35:00|9540.76|9540.76|9534.47|9534.47|9540.76|9540.76|9527.34|9527.34|0
1662626400000|2022-09-08 08:40:00|9534.09|9534.09|9530.2|9530.2|9534.53|9534.53|9528.41|9528.41|0
1662626700000|2022-09-08 08:45:00|9530.33|9530.33|9530.71|9530.71|9537.7|9537.7|9529.92|9529.92|0
1662627000000|2022-09-08 08:50:00|9531.05|9531.05|9531.99|9531.99|9533.6|9533.6|9531.05|9531.05|0
1662627300000|2022-09-08 08:55:00|9531.66|9531.66|9539.92|9539.92|9541.63|9541.63|9531.66|9531.66|0
1662627600000|2022-09-08 09:00:00|9540.14|9540.14|9539.03|9539.03|9545.31|9545.31|9534.24|9534.24|0
1662627900000|2022-09-08 09:05:00|9538.87|9538.87|9538.47|9538.47|9540.47|9540.47|9536.95|9536.95|0
1662628200000|2022-09-08 09:10:00|9539.09|9539.09|9530.41|9530.41|9540.43|9540.43|9530.41|9530.41|0
1662628500000|2022-09-08 09:15:00|9530.46|9530.46|9533.37|9533.37|9534.4|9534.4|9528.08|9528.08|0
1662628800000|2022-09-08 09:20:00|9532.88|9532.88|9529.94|9529.94|9534.07|9534.07|9529.76|9529.76|0
1662629100000|2022-09-08 09:25:00|9529.73|9529.73|9538.07|9538.07|9538.07|9538.07|9529.73|9529.73|0
1662629400000|2022-09-08 09:30:00|9538.27|9538.27|9531.12|9531.12|9538.27|9538.27|9530.53|9530.53|0
1662629700000|2022-09-08 09:35:00|9532.1|9532.1|9537.08|9537.08|9537.08|9537.08|9529.97|9529.97|0
1662630000000|2022-09-08 09:40:00|9536.61|9536.61|9536.88|9536.88|9539.47|9539.47|9536.61|9536.61|0
1662630300000|2022-09-08 09:45:00|9535.99|9535.99|9529.53|9529.53|9535.99|9535.99|9529.53|9529.53|0
1662630600000|2022-09-08 09:50:00|9530.33|9530.33|9531.24|9531.24|9533.05|9533.05|9529.12|9529.12|0
1662630900000|2022-09-08 09:55:00|9531.33|9531.33|9538.02|9538.02|9538.02|9538.02|9531.33|9531.33|0
1662631200000|2022-09-08 10:00:00|9537.91|9537.91|9531.27|9531.27|9537.91|9537.91|9531.27|9531.27|0
1662631500000|2022-09-08 10:05:00|9531.16|9531.16|9519.19|9519.19|9531.16|9531.16|9518.44|9518.44|0
1662631800000|2022-09-08 10:10:00|9519.37|9519.37|9513.67|9513.67|9520.56|9520.56|9513.19|9513.19|0
1662632100000|2022-09-08 10:15:00|9511.27|9511.27|9502.76|9502.76|9511.27|9511.27|9502.76|9502.76|0
1662632400000|2022-09-08 10:20:00|9503.02|9503.02|9502.64|9502.64|9510.41|9510.41|9501.98|9501.98|0
1662632700000|2022-09-08 10:25:00|9502.71|9502.71|9499.12|9499.12|9502.71|9502.71|9497.66|9497.66|0
1662633000000|2022-09-08 10:30:00|9499|9499|9479.22|9479.22|9499|9499|9477.18|9477.18|0
1662633300000|2022-09-08 10:35:00|9480.72|9480.72|9484.75|9484.75|9484.83|9484.83|9476.72|9476.72|0
1662633600000|2022-09-08 10:40:00|9483.15|9483.15|9481.04|9481.04|9483.95|9483.95|9480.95|9480.95|0
1662633900000|2022-09-08 10:45:00|9480.89|9480.89|9476.19|9476.19|9483.69|9483.69|9476.19|9476.19|0
1662634200000|2022-09-08 10:50:00|9475.86|9475.86|9454.33|9454.33|9476.08|9476.08|9454.33|9454.33|0
1662634500000|2022-09-08 10:55:00|9453.82|9453.82|9448.23|9448.23|9453.82|9453.82|9444.04|9444.04|0
1662634800000|2022-09-08 11:00:00|9443.01|9443.01|9455.68|9455.68|9455.93|9455.93|9441.8|9441.8|0
1662635100000|2022-09-08 11:05:00|9454.65|9454.65|9447.34|9447.34|9454.84|9454.84|9446.55|9446.55|0
1662635400000|2022-09-08 11:10:00|9447.56|9447.56|9452.88|9452.88|9456.87|9456.87|9447.56|9447.56|0
1662635700000|2022-09-08 11:15:00|9453.78|9453.78|9456.74|9456.74|9458.03|9458.03|9452.95|9452.95|0
1662636000000|2022-09-08 11:20:00|9456.85|9456.85|9458.3|9458.3|9458.49|9458.49|9455.54|9455.54|0
1662636300000|2022-09-08 11:25:00|9458.11|9458.11|9459.28|9459.28|9459.28|9459.28|9453.15|9453.15|0
1662636600000|2022-09-08 11:30:00|9458.83|9458.83|9453.64|9453.64|9458.96|9458.96|9453.27|9453.27|0
1662636900000|2022-09-08 11:35:00|9453.19|9453.19|9441.38|9441.38|9454.32|9454.32|9439.58|9439.58|0
1662637200000|2022-09-08 11:40:00|9441.54|9441.54|9444.27|9444.27|9448.71|9448.71|9441.38|9441.38|0
1662637500000|2022-09-08 11:45:00|9444.11|9444.11|9443.7|9443.7|9446.01|9446.01|9443.7|9443.7|0
1662637800000|2022-09-08 11:50:00|9443.36|9443.36|9440.04|9440.04|9446.15|9446.15|9440.04|9440.04|0
1662638100000|2022-09-08 11:55:00|9440.1|9440.1|9446.71|9446.71|9446.71|9446.71|9438.44|9438.44|0
1662638400000|2022-09-08 12:00:00|9446.87|9446.87|9448.26|9448.26|9448.48|9448.48|9445.44|9445.44|0
1662638700000|2022-09-08 12:05:00|9448.49|9448.49|9447.74|9447.74|9448.79|9448.79|9445.61|9445.61|0
1662639000000|2022-09-08 12:10:00|9447.61|9447.61|9447.96|9447.96|9448.59|9448.59|9446.72|9446.72|0
1662639300000|2022-09-08 12:15:00|9444.81|9444.81|9448.82|9448.82|9481.03|9481.03|9426.87|9426.87|0
1662639600000|2022-09-08 12:20:00|9449.08|9449.08|9467.12|9467.12|9467.12|9467.12|9443.51|9443.51|0
1662639900000|2022-09-08 12:25:00|9467.92|9467.92|9461.26|9461.26|9469.47|9469.47|9460.87|9460.87|0
1662640200000|2022-09-08 12:30:00|9460.92|9460.92|9452|9452|9461.72|9461.72|9451.42|9451.42|0
1662640500000|2022-09-08 12:35:00|9451.56|9451.56|9448.57|9448.57|9454.31|9454.31|9447.63|9447.63|0
1662640800000|2022-09-08 12:40:00|9448.76|9448.76|9436.77|9436.77|9448.76|9448.76|9431.59|9431.59|0
1662641100000|2022-09-08 12:45:00|9436.37|9436.37|9440.7|9440.7|9444.19|9444.19|9431.93|9431.93|0
1662641400000|2022-09-08 12:50:00|9442.55|9442.55|9421.74|9421.74|9451.52|9451.52|9421.3|9421.3|0
1662641700000|2022-09-08 12:55:00|9421.82|9421.82|9386.94|9386.94|9421.82|9421.82|9380.97|9380.97|0
1662642000000|2022-09-08 13:00:00|9386.63|9386.63|9369.53|9369.53|9386.63|9386.63|9369.43|9369.43|0
1662642300000|2022-09-08 13:05:00|9368.73|9368.73|9352.89|9352.89|9377.22|9377.22|9351.77|9351.77|0
1662642600000|2022-09-08 13:10:00|9352.53|9352.53|9350.39|9350.39|9358.71|9358.71|9347.74|9347.74|0
1662642900000|2022-09-08 13:15:00|9349.95|9349.95|9343.08|9343.08|9350.15|9350.15|9341.47|9341.47|0
1662643200000|2022-09-08 13:20:00|9343.52|9343.52|9347.38|9347.38|9347.38|9347.38|9330.83|9330.83|0
1662643500000|2022-09-08 13:25:00|9347.71|9347.71|9349.94|9349.94|9355.5|9355.5|9347.38|9347.38|0
1662643800000|2022-09-08 13:30:00|9349.4|9349.4|9334.99|9334.99|9352.8|9352.8|9329.24|9329.24|0
1662644100000|2022-09-08 13:35:00|9334.73|9334.73|9335.64|9335.64|9337.31|9337.31|9321.43|9321.43|0
1662644400000|2022-09-08 13:40:00|9335.42|9335.42|9393.16|9393.16|9393.16|9393.16|9333.52|9333.52|0
1662644700000|2022-09-08 13:45:00|9393.24|9393.24|9394.4|9394.4|9395.57|9395.57|9385.79|9385.79|0
1662645000000|2022-09-08 13:50:00|9394.62|9394.62|9405.34|9405.34|9405.34|9405.34|9387.38|9387.38|0
1662645300000|2022-09-08 13:55:00|9405.56|9405.56|9404.77|9404.77|9414.89|9414.89|9402.96|9402.96|0
1662645600000|2022-09-08 14:00:00|9404.99|9404.99|9381.2|9381.2|9407.77|9407.77|9379.54|9379.54|0
1662645900000|2022-09-08 14:05:00|9380.76|9380.76|9403.17|9403.17|9404.27|9404.27|9378.44|9378.44|0
1662646200000|2022-09-08 14:10:00|9403.53|9403.53|9409.45|9409.45|9411.23|9411.23|9399.67|9399.67|0
1662646500000|2022-09-08 14:15:00|9409.36|9409.36|9429.35|9429.35|9429.57|9429.57|9405.16|9405.16|0
1662646800000|2022-09-08 14:20:00|9429.19|9429.19|9437.56|9437.56|9444.92|9444.92|9429.19|9429.19|0
1662647100000|2022-09-08 14:25:00|9436.86|9436.86|9442.46|9442.46|9445.47|9445.47|9434.12|9434.12|0
1662647400000|2022-09-08 14:30:00|9442.56|9442.56|9447.55|9447.55|9447.75|9447.75|9439.37|9439.37|0
1662647700000|2022-09-08 14:35:00|9447.73|9447.73|9455.92|9455.92|9455.92|9455.92|9444.7|9444.7|0
1662648000000|2022-09-08 14:40:00|9456.35|9456.35|9460.21|9460.21|9465.11|9465.11|9452.83|9452.83|0
1662648300000|2022-09-08 14:45:00|9460.47|9460.47|9463.87|9463.87|9464.65|9464.65|9460|9460|0
1662648600000|2022-09-08 14:50:00|9463.71|9463.71|9467.81|9467.81|9468.01|9468.01|9458.03|9458.03|0
1662648900000|2022-09-08 14:55:00|9467.46|9467.46|9478.09|9478.09|9478.09|9478.09|9466.26|9466.26|0
1662649200000|2022-09-08 15:00:00|9478.27|9478.27|9491.95|9491.95|9495.98|9495.98|9477.71|9477.71|0
1662649500000|2022-09-08 15:05:00|9491.76|9491.76|9486.19|9486.19|9496.53|9496.53|9485.75|9485.75|0
1662649800000|2022-09-08 15:10:00|9486.12|9486.12|9488.01|9488.01|9488.01|9488.01|9482.69|9482.69|0
1662650100000|2022-09-08 15:15:00|9487.78|9487.78|9484.7|9484.7|9488.08|9488.08|9482.88|9482.88|0
1662650400000|2022-09-08 15:20:00|9484.54|9484.54|9485.61|9485.61|9486.98|9486.98|9483.97|9483.97|0
1662650700000|2022-09-08 15:25:00|9485.74|9485.74|9472.34|9472.34|9486.71|9486.71|9472.26|9472.26|0
1662707700000|2022-09-09 07:15:00|9556.93|9556.93|9545.76|9545.76|9561.79|9561.79|9545.51|9545.51|0
1662708000000|2022-09-09 07:20:00|9545.48|9545.48|9566.44|9566.44|9566.44|9566.44|9543.62|9543.62|0
1662708300000|2022-09-09 07:25:00|9567.09|9567.09|9576.58|9576.58|9576.78|9576.78|9561.43|9561.43|0
1662708600000|2022-09-09 07:30:00|9576.71|9576.71|9574.55|9574.55|9583.48|9583.48|9574.2|9574.2|0
1662708900000|2022-09-09 07:35:00|9575.08|9575.08|9564.31|9564.31|9577.37|9577.37|9564.31|9564.31|0
1662709200000|2022-09-09 07:40:00|9564.97|9564.97|9553.07|9553.07|9565.49|9565.49|9550.7|9550.7|0
1662709500000|2022-09-09 07:45:00|9552.27|9552.27|9563.57|9563.57|9563.57|9563.57|9552.05|9552.05|0
1662709800000|2022-09-09 07:50:00|9563.4|9563.4|9566.47|9566.47|9568.63|9568.63|9563.31|9563.31|0
1662710100000|2022-09-09 07:55:00|9566.69|9566.69|9575.27|9575.27|9576.4|9576.4|9566.69|9566.69|0
1662710400000|2022-09-09 08:00:00|9575.93|9575.93|9586.3|9586.3|9586.44|9586.44|9573.06|9573.06|0
1662710700000|2022-09-09 08:05:00|9585.97|9585.97|9594.74|9594.74|9594.74|9594.74|9585.7|9585.7|0
1662711000000|2022-09-09 08:10:00|9595.17|9595.17|9598.4|9598.4|9598.76|9598.76|9592.82|9592.82|0
1662711300000|2022-09-09 08:15:00|9598.54|9598.54|9615.18|9615.18|9617.62|9617.62|9598.36|9598.36|0
1662711600000|2022-09-09 08:20:00|9615.38|9615.38|9617.96|9617.96|9618.29|9618.29|9614.49|9614.49|0
1662711900000|2022-09-09 08:25:00|9617.74|9617.74|9616.05|9616.05|9623.15|9623.15|9614.43|9614.43|0
1662712200000|2022-09-09 08:30:00|9615.58|9615.58|9607.35|9607.35|9621.54|9621.54|9607.35|9607.35|0
1662712500000|2022-09-09 08:35:00|9606.09|9606.09|9596.97|9596.97|9607.8|9607.8|9595.57|9595.57|0
1662712800000|2022-09-09 08:40:00|9596.73|9596.73|9600.62|9600.62|9600.78|9600.78|9594.89|9594.89|0
1662713100000|2022-09-09 08:45:00|9600.54|9600.54|9611.16|9611.16|9611.54|9611.54|9600.54|9600.54|0
1662713400000|2022-09-09 08:50:00|9612.76|9612.76|9618.62|9618.62|9619.97|9619.97|9612.54|9612.54|0
1662713700000|2022-09-09 08:55:00|9619.09|9619.09|9616.04|9616.04|9619.09|9619.09|9613.42|9613.42|0
1662714000000|2022-09-09 09:00:00|9616.25|9616.25|9603.09|9603.09|9616.25|9616.25|9602.4|9602.4|0
1662714300000|2022-09-09 09:05:00|9603.79|9603.79|9596.06|9596.06|9603.79|9603.79|9594.7|9594.7|0
1662714600000|2022-09-09 09:10:00|9595.8|9595.8|9595.23|9595.23|9597.41|9597.41|9594.28|9594.28|0
1662714900000|2022-09-09 09:15:00|9595.58|9595.58|9593.99|9593.99|9596.45|9596.45|9593.99|9593.99|0
1662715200000|2022-09-09 09:20:00|9593.76|9593.76|9592.75|9592.75|9594.3|9594.3|9590.51|9590.51|0
1662715500000|2022-09-09 09:25:00|9593.64|9593.64|9588.5|9588.5|9595.44|9595.44|9588.08|9588.08|0
1662715800000|2022-09-09 09:30:00|9588.75|9588.75|9590.63|9590.63|9592.04|9592.04|9587.59|9587.59|0
1662716100000|2022-09-09 09:35:00|9591.1|9591.1|9602.05|9602.05|9602.05|9602.05|9591.1|9591.1|0
1662716400000|2022-09-09 09:40:00|9601.83|9601.83|9590.81|9590.81|9603.16|9603.16|9590.81|9590.81|0
1662716700000|2022-09-09 09:45:00|9590.58|9590.58|9591|9591|9592.76|9592.76|9590.58|9590.58|0
1662717000000|2022-09-09 09:50:00|9590.74|9590.74|9591.25|9591.25|9594.83|9594.83|9590.74|9590.74|0
1662717300000|2022-09-09 09:55:00|9591.68|9591.68|9599.46|9599.46|9599.46|9599.46|9591.68|9591.68|0
1662717600000|2022-09-09 10:00:00|9599.71|9599.71|9601.52|9601.52|9605.08|9605.08|9599.71|9599.71|0
1662717900000|2022-09-09 10:05:00|9601.28|9601.28|9599.74|9599.74|9601.28|9601.28|9598.61|9598.61|0
1662718200000|2022-09-09 10:10:00|9595.74|9595.74|9598.69|9598.69|9598.76|9598.76|9595.74|9595.74|0
1662718500000|2022-09-09 10:15:00|9598.45|9598.45|9596.15|9596.15|9598.73|9598.73|9595.81|9595.81|0
1662718800000|2022-09-09 10:20:00|9596.32|9596.32|9596.78|9596.78|9596.84|9596.84|9594.45|9594.45|0
1662719100000|2022-09-09 10:25:00|9596.6|9596.6|9604.01|9604.01|9604.01|9604.01|9596.6|9596.6|0
1662719400000|2022-09-09 10:30:00|9603.57|9603.57|9604.41|9604.41|9608.73|9608.73|9603.33|9603.33|0
1662719700000|2022-09-09 10:35:00|9604.18|9604.18|9608.71|9608.71|9608.88|9608.88|9603.94|9603.94|0
1662720000000|2022-09-09 10:40:00|9608.8|9608.8|9621.56|9621.56|9622.05|9622.05|9606.85|9606.85|0
1662720300000|2022-09-09 10:45:00|9620.76|9620.76|9623.75|9623.75|9624.97|9624.97|9619.36|9619.36|0
1662720600000|2022-09-09 10:50:00|9624.55|9624.55|9619.34|9619.34|9625.9|9625.9|9616.64|9616.64|0
1662720900000|2022-09-09 10:55:00|9619.55|9619.55|9615.55|9615.55|9620.32|9620.32|9613.29|9613.29|0
1662721200000|2022-09-09 11:00:00|9615.37|9615.37|9606.57|9606.57|9615.37|9615.37|9606.57|9606.57|0
1662721500000|2022-09-09 11:05:00|9606.14|9606.14|9610.34|9610.34|9610.34|9610.34|9604.74|9604.74|0
1662721800000|2022-09-09 11:10:00|9610.47|9610.47|9613.46|9613.46|9614.04|9614.04|9610.47|9610.47|0
1662722100000|2022-09-09 11:15:00|9613.32|9613.32|9615.51|9615.51|9616.15|9616.15|9613.21|9613.21|0
1662722400000|2022-09-09 11:20:00|9615.98|9615.98|9616.46|9616.46|9616.46|9616.46|9614.81|9614.81|0
1662722700000|2022-09-09 11:25:00|9616.62|9616.62|9618.29|9618.29|9620.1|9620.1|9616.51|9616.51|0
1662723000000|2022-09-09 11:30:00|9618.49|9618.49|9614.53|9614.53|9619.59|9619.59|9614.53|9614.53|0
1662723300000|2022-09-09 11:35:00|9614.35|9614.35|9619.03|9619.03|9619.61|9619.61|9614.35|9614.35|0
1662723600000|2022-09-09 11:40:00|9619.38|9619.38|9627.85|9627.85|9627.85|9627.85|9618.55|9618.55|0
1662723900000|2022-09-09 11:45:00|9627.93|9627.93|9629.67|9629.67|9629.67|9629.67|9627.84|9627.84|0
1662724200000|2022-09-09 11:50:00|9630.11|9630.11|9629.48|9629.48|9632.16|9632.16|9629.04|9629.04|0
1662724500000|2022-09-09 11:55:00|9629.61|9629.61|9619.55|9619.55|9629.61|9629.61|9618.41|9618.41|0
1662724800000|2022-09-09 12:00:00|9619.98|9619.98|9619.03|9619.03|9620.07|9620.07|9616.77|9616.77|0
1662725100000|2022-09-09 12:05:00|9619.26|9619.26|9620.35|9620.35|9622.32|9622.32|9619.26|9619.26|0
1662725400000|2022-09-09 12:10:00|9620.75|9620.75|9622.26|9622.26|9622.43|9622.43|9617.48|9617.48|0
1662725700000|2022-09-09 12:15:00|9622.15|9622.15|9623.2|9623.2|9624.57|9624.57|9621.24|9621.24|0
1662726000000|2022-09-09 12:20:00|9622.97|9622.97|9623.47|9623.47|9623.96|9623.96|9619.43|9619.43|0
1662726300000|2022-09-09 12:25:00|9623.69|9623.69|9615.7|9615.7|9624.43|9624.43|9615.7|9615.7|0
1662726600000|2022-09-09 12:30:00|9615.57|9615.57|9615.54|9615.54|9615.7|9615.7|9611.95|9611.95|0
1662726900000|2022-09-09 12:35:00|9615.91|9615.91|9619.87|9619.87|9620.6|9620.6|9614.75|9614.75|0
1662727200000|2022-09-09 12:40:00|9619.69|9619.69|9633.37|9633.37|9633.37|9633.37|9619.69|9619.69|0
1662727500000|2022-09-09 12:45:00|9633.5|9633.5|9629.73|9629.73|9633.68|9633.68|9628.75|9628.75|0
1662727800000|2022-09-09 12:50:00|9629.85|9629.85|9629.49|9629.49|9635.56|9635.56|9626.51|9626.51|0
1662728100000|2022-09-09 12:55:00|9629.6|9629.6|9628.23|9628.23|9631.43|9631.43|9627.7|9627.7|0
1662728400000|2022-09-09 13:00:00|9628.35|9628.35|9630.03|9630.03|9631.28|9631.28|9628.35|9628.35|0
1662728700000|2022-09-09 13:05:00|9629.75|9629.75|9637.96|9637.96|9638.06|9638.06|9629.75|9629.75|0
1662729000000|2022-09-09 13:10:00|9637.49|9637.49|9639|9639|9639.31|9639.31|9635.66|9635.66|0
1662729300000|2022-09-09 13:15:00|9638.74|9638.74|9632.97|9632.97|9638.74|9638.74|9632.97|9632.97|0
1662729600000|2022-09-09 13:20:00|9632.71|9632.71|9614.07|9614.07|9632.71|9632.71|9614.07|9614.07|0
1662729900000|2022-09-09 13:25:00|9613.52|9613.52|9596.82|9596.82|9613.52|9613.52|9596.82|9596.82|0
1662730200000|2022-09-09 13:30:00|9596.73|9596.73|9611.55|9611.55|9612.47|9612.47|9593.23|9593.23|0
1662730500000|2022-09-09 13:35:00|9611.34|9611.34|9618.61|9618.61|9618.61|9618.61|9607.48|9607.48|0
1662730800000|2022-09-09 13:40:00|9618.79|9618.79|9605.64|9605.64|9626.97|9626.97|9605.64|9605.64|0
1662731100000|2022-09-09 13:45:00|9605.42|9605.42|9615.34|9615.34|9616.6|9616.6|9600.61|9600.61|0
1662731400000|2022-09-09 13:50:00|9615.52|9615.52|9610.04|9610.04|9615.52|9615.52|9608.75|9608.75|0
1662731700000|2022-09-09 13:55:00|9608.17|9608.17|9618.79|9618.79|9618.79|9618.79|9600.34|9600.34|0
1662732000000|2022-09-09 14:00:00|9619.24|9619.24|9638.61|9638.61|9638.61|9638.61|9618.46|9618.46|0
1662732300000|2022-09-09 14:05:00|9639.28|9639.28|9637.82|9637.82|9639.76|9639.76|9632.79|9632.79|0
1662732600000|2022-09-09 14:10:00|9636.55|9636.55|9632.36|9632.36|9637.56|9637.56|9630.39|9630.39|0
1662732900000|2022-09-09 14:15:00|9632.58|9632.58|9627.08|9627.08|9644.68|9644.68|9627.08|9627.08|0
1662733200000|2022-09-09 14:20:00|9626.86|9626.86|9620.24|9620.24|9631.47|9631.47|9618.66|9618.66|0
1662733500000|2022-09-09 14:25:00|9620.02|9620.02|9623.82|9623.82|9624.18|9624.18|9617.27|9617.27|0
1662733800000|2022-09-09 14:30:00|9623.99|9623.99|9623.39|9623.39|9626.49|9626.49|9619.3|9619.3|0
1662734100000|2022-09-09 14:35:00|9623.6|9623.6|9621.5|9621.5|9623.6|9623.6|9618.81|9618.81|0
1662734400000|2022-09-09 14:40:00|9621.95|9621.95|9630.01|9630.01|9630.99|9630.99|9621.91|9621.91|0
1662734700000|2022-09-09 14:45:00|9630.23|9630.23|9638.54|9638.54|9640.01|9640.01|9630.16|9630.16|0
1662735000000|2022-09-09 14:50:00|9638.64|9638.64|9628.75|9628.75|9640.17|9640.17|9628.57|9628.57|0
1662735300000|2022-09-09 14:55:00|9628.94|9628.94|9636.29|9636.29|9636.62|9636.62|9625.03|9625.03|0
1662735600000|2022-09-09 15:00:00|9636.52|9636.52|9623.27|9623.27|9637.36|9637.36|9621.83|9621.83|0
1662735900000|2022-09-09 15:05:00|9623.49|9623.49|9619.33|9619.33|9626.59|9626.59|9619.33|9619.33|0
1662736200000|2022-09-09 15:10:00|9618.36|9618.36|9617.06|9617.06|9618.36|9618.36|9610.38|9610.38|0
1662736500000|2022-09-09 15:15:00|9617.37|9617.37|9615.62|9615.62|9619.6|9619.6|9614.81|9614.81|0
1662736800000|2022-09-09 15:20:00|9615.44|9615.44|9614.78|9614.78|9616.18|9616.18|9613.1|9613.1|0
1662737100000|2022-09-09 15:25:00|9615.58|9615.58|9624.35|9624.35|9625.47|9625.47|9613.89|9613.89|0